KissMeData/110020/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	-370	5	-4.57	1061793270	133396	100.69	8110	8220	7720	10530	5670	8100	7959.71	1.14	-50291	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	622	-16.14	5.56	12	1.66	-479.00	1390.00	11140	20231017	-30.61	3900	20230516	98.21	9940	-22.23	20240122	7270	6.33	20240223	11140	-30.61	20231017	3900	98.21	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
3	20240229	150747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7840	-260	5	-3.21	958121630	120065	90.63	8110	8220	7800	10530	5670	8100	7980.02	1.14	-47871	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	631	-16.37	5.64	12	1.49	-479.00	1390.00	11140	20231017	-29.62	3900	20230516	101.03	9940	-21.13	20240122	7270	7.84	20240223	11140	-29.62	20231017	3900	101.03	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
4	20240229	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-220	5	-2.72	815174520	101896	76.91	8110	8220	7810	10530	5670	8100	8000.06	1.14	-43342	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	634	-16.45	5.67	12	1.27	-479.00	1390.00	11140	20231017	-29.26	3900	20230516	102.05	9940	-20.72	20240122	7270	8.39	20240223	11140	-29.26	20231017	3900	102.05	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
5	20240229	130745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7950	-150	5	-1.85	674050050	84011	63.41	8110	8220	7810	10530	5670	8100	8023.35	1.14	-36363	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	640	-16.60	5.72	12	1.04	-479.00	1390.00	11140	20231017	-28.64	3900	20230516	103.85	9940	-20.02	20240122	7270	9.35	20240223	11140	-28.64	20231017	3900	103.85	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
6	20240229	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	-160	5	-1.98	614620680	76495	57.74	8110	8220	7810	10530	5670	8100	8034.78	1.14	-34793	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	639	-16.58	5.71	12	0.95	-479.00	1390.00	11140	20231017	-28.73	3900	20230516	103.59	9940	-20.12	20240122	7270	9.22	20240223	11140	-28.73	20231017	3900	103.59	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
7	20240229	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	8200	100	2	1.23	519614200	64651	48.80	8110	8220	7810	10530	5670	8100	8037.22	1.14	-28874	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	660	-17.12	5.90	12	0.80	-479.00	1390.00	11140	20231017	-26.39	3900	20230516	110.26	9940	-17.51	20240122	7270	12.79	20240223	11140	-26.39	20231017	3900	110.26	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
8	20240229	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7950	-150	5	-1.85	290877840	36569	27.60	8110	8220	7810	10530	5670	8100	7954.22	1.14	-16767	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	640	-16.60	5.72	12	0.45	-479.00	1390.00	11140	20231017	-28.64	3900	20230516	103.85	9940	-20.02	20240122	7270	9.35	20240223	11140	-28.64	20231017	3900	103.85	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
9	20240229	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	8030	-70	5	-0.86	99313520	12285	9.27	8110	8220	7900	10530	5670	8100	8084.13	1.14	-3580	8526	8312	7956	7742	7386	8420	7850	40	2430	500	4860	10	1	8047181	646	-16.76	5.78	12	0.15	-479.00	1390.00	11140	20231017	-27.92	3900	20230516	105.90	9940	-19.22	20240122	7270	10.45	20240223	11140	-27.92	20231017	3900	105.90	20230516	0.00	N	110020	500	40 억	91606	N	N	N	N
10	20240228	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	8100	450	2	5.88	1049379060	132165	34.71	7650	8170	7600	9940	5360	7650	7939.92	1.05	7404	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	652	-16.91	5.83	12	1.64	-479.00	1390.00	11140	20231017	-27.29	3900	20230516	107.69	9940	-18.51	20240122	7270	11.42	20240223	11140	-27.29	20231017	3900	107.69	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
11	20240228	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	8090	440	2	5.75	978253880	123385	32.41	7650	8170	7600	9940	5360	7650	7928.47	1.05	4279	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	651	-16.89	5.82	12	1.53	-479.00	1390.00	11140	20231017	-27.38	3900	20230516	107.44	9940	-18.61	20240122	7270	11.28	20240223	11140	-27.38	20231017	3900	107.44	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
12	20240228	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	8080	430	2	5.62	655030850	83375	21.90	7650	8170	7600	9940	5360	7650	7856.44	1.05	-348	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	650	-16.87	5.81	12	1.04	-479.00	1390.00	11140	20231017	-27.47	3900	20230516	107.18	9940	-18.71	20240122	7270	11.14	20240223	11140	-27.47	20231017	3900	107.18	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
13	20240228	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	160	2	2.09	462537850	59073	15.52	7650	8170	7600	9940	5360	7650	7829.94	1.05	-246	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	628	-16.30	5.62	12	0.73	-479.00	1390.00	11140	20231017	-29.89	3900	20230516	100.26	9940	-21.43	20240122	7270	7.43	20240223	11140	-29.89	20231017	3900	100.26	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
14	20240228	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	250	2	3.27	377359440	48218	12.66	7650	8170	7600	9940	5360	7650	7826.11	1.05	-577	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	636	-16.49	5.68	12	0.60	-479.00	1390.00	11140	20231017	-29.08	3900	20230516	102.56	9940	-20.52	20240122	7270	8.67	20240223	11140	-29.08	20231017	3900	102.56	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
15	20240228	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	230	2	3.01	323827820	41403	10.87	7650	8170	7600	9940	5360	7650	7821.36	1.05	900	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	634	-16.45	5.67	12	0.51	-479.00	1390.00	11140	20231017	-29.26	3900	20230516	102.05	9940	-20.72	20240122	7270	8.39	20240223	11140	-29.26	20231017	3900	102.05	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
16	20240228	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	220	2	2.88	236610090	30371	7.98	7650	8170	7600	9940	5360	7650	7790.66	1.05	-779	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	633	-16.43	5.66	12	0.38	-479.00	1390.00	11140	20231017	-29.35	3900	20230516	101.79	9940	-20.82	20240122	7270	8.25	20240223	11140	-29.35	20231017	3900	101.79	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
17	20240228	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	250	2	3.27	51806140	6559	1.72	7650	8170	7650	9940	5360	7650	7898.48	1.05	441	9036	8342	7966	7272	6896	8155	7085	40	2290	500	4590	10	1	8047181	636	-16.49	5.68	12	0.08	-479.00	1390.00	11140	20231017	-29.08	3900	20230516	102.56	9940	-20.52	20240122	7270	8.67	20240223	11140	-29.08	20231017	3900	102.56	20230516	0.11	N	110020	500	40 억	84810	N	N	N	N
18	20240227	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7650	-400	5	-4.97	3134496770	380061	207.97	8040	8660	7590	10460	5640	8050	8247.35	0.72	26735	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	616	-15.97	5.50	12	4.72	-479.00	1390.00	11140	20231017	-31.33	3900	20230516	96.15	9940	-23.04	20240122	7270	5.23	20240223	11140	-31.33	20231017	3900	96.15	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
19	20240227	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7650	-400	5	-4.97	2933025910	353813	193.60	8040	8660	7650	10460	5640	8050	8289.76	0.72	21900	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	616	-15.97	5.50	12	4.40	-479.00	1390.00	11140	20231017	-31.33	3900	20230516	96.15	9940	-23.04	20240122	7270	5.23	20240223	11140	-31.33	20231017	3900	96.15	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
20	20240227	140744	57	100.00	KOSDAQ	화학	N	N	N	N	N	8430	380	2	4.72	2127625150	253133	138.51	8040	8660	7980	10460	5640	8050	8405.17	0.72	16483	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	678	-17.60	6.06	12	3.15	-479.00	1390.00	11140	20231017	-24.33	3900	20230516	116.15	9940	-15.19	20240122	7270	15.96	20240223	11140	-24.33	20231017	3900	116.15	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
21	20240227	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	8650	600	2	7.45	1793254360	213982	117.09	8040	8660	7980	10460	5640	8050	8380.40	0.72	13712	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	696	-18.06	6.22	12	2.66	-479.00	1390.00	11140	20231017	-22.35	3900	20230516	121.79	9940	-12.98	20240122	7270	18.98	20240223	11140	-22.35	20231017	3900	121.79	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
22	20240227	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	8330	280	2	3.48	1009148230	121960	66.74	8040	8500	7980	10460	5640	8050	8274.42	0.72	-2090	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	670	-17.39	5.99	12	1.52	-479.00	1390.00	11140	20231017	-25.22	3900	20230516	113.59	9940	-16.20	20240122	7270	14.58	20240223	11140	-25.22	20231017	3900	113.59	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
23	20240227	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	8480	430	2	5.34	854702070	103390	56.57	8040	8500	7980	10460	5640	8050	8266.78	0.72	3595	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	682	-17.70	6.10	12	1.28	-479.00	1390.00	11140	20231017	-23.88	3900	20230516	117.44	9940	-14.69	20240122	7270	16.64	20240223	11140	-23.88	20231017	3900	117.44	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
24	20240227	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	8320	270	2	3.35	435541560	53266	29.15	8040	8320	7980	10460	5640	8050	8176.73	0.72	-653	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	670	-17.37	5.99	12	0.66	-479.00	1390.00	11140	20231017	-25.31	3900	20230516	113.33	9940	-16.30	20240122	7270	14.44	20240223	11140	-25.31	20231017	3900	113.33	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
25	20240227	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	80	2	0.99	162076870	19837	10.85	8040	8280	7980	10460	5640	8050	8170.43	0.72	-1188	8456	8252	7866	7662	7276	8355	7765	40	2410	500	4830	10	1	8047181	654	-16.97	5.85	12	0.25	-479.00	1390.00	11140	20231017	-27.02	3900	20230516	108.46	9940	-18.21	20240122	7270	11.83	20240223	11140	-27.02	20231017	3900	108.46	20230516	0.11	N	110020	500	40 억	57604	N	N	N	N
26	20240226	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	8050	640	2	8.64	1438305760	182451	76.38	7500	8070	7480	9630	5190	7410	7883.24	0.52	17574	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	648	-16.81	5.79	12	2.27	-479.00	1390.00	11140	20231017	-27.74	3870	20230220	108.01	9940	-19.01	20240122	7270	10.73	20240223	11140	-27.74	20231017	3900	106.41	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
27	20240226	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	7960	550	2	7.42	1331327210	169098	70.79	7500	8070	7480	9630	5190	7410	7873.11	0.52	16755	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	641	-16.62	5.73	12	2.10	-479.00	1390.00	11140	20231017	-28.55	3870	20230220	105.68	9940	-19.92	20240122	7270	9.49	20240223	11140	-28.55	20231017	3900	104.10	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
28	20240226	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	290	2	3.91	1159289680	147384	61.70	7500	8070	7480	9630	5190	7410	7865.78	0.52	16504	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	620	-16.08	5.54	12	1.83	-479.00	1390.00	11140	20231017	-30.88	3870	20230220	98.97	9940	-22.54	20240122	7270	5.91	20240223	11140	-30.88	20231017	3900	97.44	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
29	20240226	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	7850	440	2	5.94	1020463560	129549	54.24	7500	8070	7480	9630	5190	7410	7877.05	0.52	21024	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	632	-16.39	5.65	12	1.61	-479.00	1390.00	11140	20231017	-29.53	3870	20230220	102.84	9940	-21.03	20240122	7270	7.98	20240223	11140	-29.53	20231017	3900	101.28	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
30	20240226	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	520	2	7.02	963692000	122348	51.22	7500	8070	7480	9630	5190	7410	7876.65	0.52	19835	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	638	-16.56	5.71	12	1.52	-479.00	1390.00	11140	20231017	-28.82	3870	20230220	104.91	9940	-20.22	20240122	7270	9.08	20240223	11140	-28.82	20231017	3900	103.33	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
31	20240226	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	8050	640	2	8.64	897527350	114035	47.74	7500	8070	7480	9630	5190	7410	7870.63	0.52	20823	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	648	-16.81	5.79	12	1.42	-479.00	1390.00	11140	20231017	-27.74	3870	20230220	108.01	9940	-19.01	20240122	7270	10.73	20240223	11140	-27.74	20231017	3900	106.41	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
32	20240226	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	7990	580	2	7.83	710525100	90543	37.91	7500	8070	7480	9630	5190	7410	7847.38	0.52	9058	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	643	-16.68	5.75	12	1.13	-479.00	1390.00	11140	20231017	-28.28	3870	20230220	106.46	9940	-19.62	20240122	7270	9.90	20240223	11140	-28.28	20231017	3900	104.87	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
33	20240226	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	70	2	0.94	39737440	5279	2.21	7500	7560	7480	9630	5190	7410	7527.46	0.52	-1731	8116	7762	7516	7162	6916	7640	7040	40	2220	500	4440	10	1	8047181	602	-15.62	5.38	12	0.07	-479.00	1390.00	11140	20231017	-32.85	3870	20230220	93.28	9940	-24.75	20240122	7270	2.89	20240223	11140	-32.85	20231017	3900	91.79	20230516	0.11	N	110020	500	40 억	42113	N	N	N	N
34	20240223	160733	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-510	5	-6.44	1797241430	238669	322.45	7800	7870	7270	10290	5550	7920	7530.35	0.60	-5073	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	596	-15.47	5.33	12	2.97	-479.00	1390.00	11140	20231017	-33.48	3800	20230217	95.00	9940	-25.45	20240122	7270	1.93	20240223	11140	-33.48	20231017	3900	90.00	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
35	20240223	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-570	5	-7.20	1689934950	224115	302.78	7800	7870	7300	10290	5550	7920	7540.48	0.60	-4877	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	591	-15.34	5.29	12	2.79	-479.00	1390.00	11140	20231017	-34.02	3800	20230217	93.42	9940	-26.06	20240122	7300	0.68	20240223	11140	-34.02	20231017	3900	88.46	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
36	20240223	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-450	5	-5.68	1429580760	188903	255.21	7800	7870	7350	10290	5550	7920	7567.80	0.60	-6049	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	601	-15.59	5.37	12	2.35	-479.00	1390.00	11140	20231017	-32.94	3800	20230217	96.58	9940	-24.85	20240122	7350	1.63	20240223	11140	-32.94	20231017	3900	91.54	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
37	20240223	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	-400	5	-5.05	1171177210	154312	208.48	7800	7870	7400	10290	5550	7920	7589.67	0.60	-2309	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	605	-15.70	5.41	12	1.92	-479.00	1390.00	11140	20231017	-32.50	3800	20230217	97.89	9940	-24.35	20240122	7400	1.62	20240223	11140	-32.50	20231017	3900	92.82	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
38	20240223	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	7620	-300	5	-3.79	834884560	109544	148.00	7800	7870	7470	10290	5550	7920	7621.45	0.60	-4600	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	613	-15.91	5.48	12	1.36	-479.00	1390.00	11140	20231017	-31.60	3800	20230217	100.53	9940	-23.34	20240122	7460	2.14	20240103	11140	-31.60	20231017	3900	95.38	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
39	20240223	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	7590	-330	5	-4.17	756190760	99161	133.97	7800	7870	7470	10290	5550	7920	7625.89	0.60	-3715	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	611	-15.85	5.46	12	1.23	-479.00	1390.00	11140	20231017	-31.87	3800	20230217	99.74	9940	-23.64	20240122	7460	1.74	20240103	11140	-31.87	20231017	3900	94.62	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
40	20240223	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	7670	-250	5	-3.16	658367400	86340	116.65	7800	7870	7470	10290	5550	7920	7625.28	0.60	-1876	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	617	-16.01	5.52	12	1.07	-479.00	1390.00	11140	20231017	-31.15	3800	20230217	101.84	9940	-22.84	20240122	7460	2.82	20240103	11140	-31.15	20231017	3900	96.67	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
41	20240223	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	-210	5	-2.65	207142500	26951	36.41	7800	7870	7570	10290	5550	7920	7685.88	0.60	914	8206	8062	7926	7782	7646	8135	7855	40	2370	500	4750	10	1	8047181	620	-16.10	5.55	12	0.33	-479.00	1390.00	11140	20231017	-30.79	3800	20230217	102.89	9940	-22.43	20240122	7460	3.35	20240103	11140	-30.79	20231017	3900	97.69	20230516	0.11	N	110020	500	40 억	48343	N	N	N	N
42	20240222	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	7920	20	2	0.25	582645710	73735	72.53	7900	8070	7790	10270	5530	7900	7901.84	0.45	12718	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	637	-16.53	5.70	12	0.92	-479.00	1390.00	11140	20231017	-28.90	3725	20230216	112.62	9940	-20.32	20240122	7460	6.17	20240103	11140	-28.90	20231017	3900	103.08	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
43	20240222	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	8010	110	2	1.39	563507150	71331	70.17	7900	8070	7790	10270	5530	7900	7899.89	0.45	13768	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	645	-16.72	5.76	12	0.89	-479.00	1390.00	11140	20231017	-28.10	3725	20230216	115.03	9940	-19.42	20240122	7460	7.37	20240103	11140	-28.10	20231017	3900	105.38	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
44	20240222	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	8040	140	2	1.77	378270930	47948	47.16	7900	8070	7790	10270	5530	7900	7889.19	0.45	8930	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	647	-16.78	5.78	12	0.60	-479.00	1390.00	11140	20231017	-27.83	3725	20230216	115.84	9940	-19.11	20240122	7460	7.77	20240103	11140	-27.83	20231017	3900	106.15	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
45	20240222	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	10	2	0.13	310570640	39464	38.82	7900	8070	7790	10270	5530	7900	7869.72	0.45	6373	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	637	-16.51	5.69	12	0.49	-479.00	1390.00	11140	20231017	-28.99	3725	20230216	112.35	9940	-20.42	20240122	7460	6.03	20240103	11140	-28.99	20231017	3900	102.82	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
46	20240222	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	30	2	0.38	282382740	35896	35.31	7900	8070	7790	10270	5530	7900	7866.69	0.45	4803	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	638	-16.56	5.71	12	0.45	-479.00	1390.00	11140	20231017	-28.82	3725	20230216	112.89	9940	-20.22	20240122	7460	6.30	20240103	11140	-28.82	20231017	3900	103.33	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
47	20240222	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	0	3	0.00	247030120	31423	30.91	7900	8070	7790	10270	5530	7900	7861.44	0.45	4912	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	636	-16.49	5.68	12	0.39	-479.00	1390.00	11140	20231017	-29.08	3725	20230216	112.08	9940	-20.52	20240122	7460	5.90	20240103	11140	-29.08	20231017	3900	102.56	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
48	20240222	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-10	5	-0.13	213864180	27234	26.79	7900	8070	7790	10270	5530	7900	7852.84	0.45	6578	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	635	-16.47	5.68	12	0.34	-479.00	1390.00	11140	20231017	-29.17	3725	20230216	111.81	9940	-20.62	20240122	7460	5.76	20240103	11140	-29.17	20231017	3900	102.31	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
49	20240222	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	0	3	0.00	119383020	15238	14.99	7900	7900	7790	10270	5530	7900	7834.56	0.45	6884	8360	8130	8000	7770	7640	8065	7705	40	2370	500	4740	10	1	8047181	636	-16.49	5.68	12	0.19	-479.00	1390.00	11140	20231017	-29.08	3725	20230216	112.08	9940	-20.52	20240122	7460	5.90	20240103	11140	-29.08	20231017	3900	102.56	20230516	0.11	N	110020	500	40 억	35923	N	N	N	N
50	20240221	160717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-220	5	-2.71	800563650	100534	86.44	8060	8230	7870	10550	5690	8120	7963.13	0.54	-7562	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	636	-16.49	5.68	12	1.25	-479.00	1390.00	11140	20231017	-29.08	3725	20230216	112.08	9940	-20.52	20240122	7460	5.90	20240103	11140	-29.08	20231017	3900	102.56	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
51	20240221	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	8010	-110	5	-1.35	752040360	94402	81.16	8060	8230	7870	10550	5690	8120	7966.36	0.54	-6663	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	645	-16.72	5.76	12	1.17	-479.00	1390.00	11140	20231017	-28.10	3725	20230216	115.03	9940	-19.42	20240122	7460	7.37	20240103	11140	-28.10	20231017	3900	105.38	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
52	20240221	140712	57	100.00	KOSDAQ	화학	N	N	N	N	N	8000	-120	5	-1.48	679319030	85298	73.34	8060	8230	7870	10550	5690	8120	7964.07	0.54	-2109	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	644	-16.70	5.76	12	1.06	-479.00	1390.00	11140	20231017	-28.19	3725	20230216	114.77	9940	-19.52	20240122	7460	7.24	20240103	11140	-28.19	20231017	3900	105.13	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
53	20240221	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-220	5	-2.71	623489210	78259	67.29	8060	8230	7870	10550	5690	8120	7967.00	0.54	-2136	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	636	-16.49	5.68	12	0.97	-479.00	1390.00	11140	20231017	-29.08	3725	20230216	112.08	9940	-20.52	20240122	7460	5.90	20240103	11140	-29.08	20231017	3900	102.56	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
54	20240221	120711	57	100.00	KOSDAQ	화학	N	N	N	N	N	8000	-120	5	-1.48	546357210	68534	58.92	8060	8230	7870	10550	5690	8120	7972.06	0.54	-1683	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	644	-16.70	5.76	12	0.85	-479.00	1390.00	11140	20231017	-28.19	3725	20230216	114.77	9940	-19.52	20240122	7460	7.24	20240103	11140	-28.19	20231017	3900	105.13	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
55	20240221	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	8020	-100	5	-1.23	468058700	58779	50.54	8060	8230	7870	10550	5690	8120	7963.03	0.54	-2354	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	645	-16.74	5.77	12	0.73	-479.00	1390.00	11140	20231017	-28.01	3725	20230216	115.30	9940	-19.32	20240122	7460	7.51	20240103	11140	-28.01	20231017	3900	105.64	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
56	20240221	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	7900	-220	5	-2.71	365086830	45816	39.39	8060	8230	7870	10550	5690	8120	7968.54	0.54	-1479	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	636	-16.49	5.68	12	0.57	-479.00	1390.00	11140	20231017	-29.08	3725	20230216	112.08	9940	-20.52	20240122	7460	5.90	20240103	11140	-29.08	20231017	3900	102.56	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
57	20240221	090710	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	0	3	0.00	21369920	2632	2.26	8060	8230	8060	10550	5690	8120	8119.27	0.54	262	8393	8256	8143	8006	7893	8200	7950	40	2430	500	4870	10	1	8047181	653	-16.95	5.84	12	0.03	-479.00	1390.00	11140	20231017	-27.11	3725	20230216	117.99	9940	-18.31	20240122	7460	8.85	20240103	11140	-27.11	20231017	3900	108.21	20230516	0.12	N	110020	500	40 억	43533	N	N	N	N
58	20240220	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-160	5	-1.93	936544530	115046	95.60	8220	8280	8030	10760	5800	8280	8140.61	0.43	9141	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	653	-16.95	5.84	12	1.43	-479.00	1390.00	11140	20231017	-27.11	3725	20230216	117.99	9940	-18.31	20240122	7460	8.85	20240103	11140	-27.11	20231017	3870	109.82	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
59	20240220	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	-150	5	-1.81	797205230	98019	81.45	8220	8280	8030	10760	5800	8280	8133.17	0.43	9433	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	654	-16.97	5.85	12	1.22	-479.00	1390.00	11140	20231017	-27.02	3725	20230216	118.26	9940	-18.21	20240122	7460	8.98	20240103	11140	-27.02	20231017	3870	110.08	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
60	20240220	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	8050	-230	5	-2.78	610877500	75033	62.35	8220	8280	8050	10760	5800	8280	8141.45	0.43	7634	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	648	-16.81	5.79	12	0.93	-479.00	1390.00	11140	20231017	-27.74	3725	20230216	116.11	9940	-19.01	20240122	7460	7.91	20240103	11140	-27.74	20231017	3870	108.01	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
61	20240220	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	8090	-190	5	-2.29	519136320	63688	52.92	8220	8280	8090	10760	5800	8280	8151.24	0.43	7777	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	651	-16.89	5.82	12	0.79	-479.00	1390.00	11140	20231017	-27.38	3725	20230216	117.18	9940	-18.61	20240122	7460	8.45	20240103	11140	-27.38	20231017	3870	109.04	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
62	20240220	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	-150	5	-1.81	426886150	52298	43.46	8220	8280	8090	10760	5800	8280	8162.57	0.43	7523	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	654	-16.97	5.85	12	0.65	-479.00	1390.00	11140	20231017	-27.02	3725	20230216	118.26	9940	-18.21	20240122	7460	8.98	20240103	11140	-27.02	20231017	3870	110.08	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
63	20240220	110704	57	100.00	KOSDAQ	화학	N	N	N	N	N	8210	-70	5	-0.85	384746590	47127	39.16	8220	8280	8090	10760	5800	8280	8164.04	0.43	9959	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	661	-17.14	5.91	12	0.59	-479.00	1390.00	11140	20231017	-26.30	3725	20230216	120.40	9940	-17.40	20240122	7460	10.05	20240103	11140	-26.30	20231017	3870	112.14	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
64	20240220	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	8180	-100	5	-1.21	317213050	38812	32.25	8220	8280	8100	10760	5800	8280	8173.07	0.43	10741	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	658	-17.08	5.88	12	0.48	-479.00	1390.00	11140	20231017	-26.57	3725	20230216	119.60	9940	-17.71	20240122	7460	9.65	20240103	11140	-26.57	20231017	3870	111.37	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
65	20240220	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	0	3	0.00	28973190	3528	2.93	8220	8280	8160	10760	5800	8280	8212.36	0.43	1364	8773	8526	8303	8056	7833	8415	7945	40	2480	500	4960	10	1	8047181	666	-17.29	5.96	12	0.04	-479.00	1390.00	11140	20231017	-25.67	3725	20230216	122.28	9940	-16.70	20240122	7460	10.99	20240103	11140	-25.67	20231017	3870	113.95	20230220	0.12	N	110020	500	40 억	34242	N	N	N	N
66	20240219	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	-120	5	-1.43	992947810	120325	136.84	8400	8550	8080	10920	5880	8400	8252.20	0.48	-3381	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	666	-17.29	5.96	12	1.50	-479.00	1390.00	11140	20231017	-25.67	3725	20230216	122.28	9940	-16.70	20240122	7460	10.99	20240103	11140	-25.67	20231017	3870	113.95	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
67	20240219	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	8140	-260	5	-3.10	844207640	102416	116.48	8400	8550	8080	10920	5880	8400	8242.93	0.48	-833	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	655	-16.99	5.86	12	1.27	-479.00	1390.00	11140	20231017	-26.93	3725	20230216	118.52	9940	-18.11	20240122	7460	9.12	20240103	11140	-26.93	20231017	3870	110.34	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
68	20240219	140708	57	100.00	KOSDAQ	화학	N	N	N	N	N	8160	-240	5	-2.86	739357360	89470	101.75	8400	8550	8110	10920	5880	8400	8263.75	0.48	2617	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	657	-17.04	5.87	12	1.11	-479.00	1390.00	11140	20231017	-26.75	3725	20230216	119.06	9940	-17.91	20240122	7460	9.38	20240103	11140	-26.75	20231017	3870	110.85	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
69	20240219	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	8160	-240	5	-2.86	611644770	73799	83.93	8400	8550	8140	10920	5880	8400	8287.98	0.48	3790	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	657	-17.04	5.87	12	0.92	-479.00	1390.00	11140	20231017	-26.75	3725	20230216	119.06	9940	-17.91	20240122	7460	9.38	20240103	11140	-26.75	20231017	3870	110.85	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
70	20240219	120707	57	100.00	KOSDAQ	화학	N	N	N	N	N	8190	-210	5	-2.50	506271660	60892	69.25	8400	8550	8140	10920	5880	8400	8314.26	0.48	3897	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	659	-17.10	5.89	12	0.76	-479.00	1390.00	11140	20231017	-26.48	3725	20230216	119.87	9940	-17.61	20240122	7460	9.79	20240103	11140	-26.48	20231017	3870	111.63	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
71	20240219	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	8240	-160	5	-1.90	314534530	37486	42.63	8400	8550	8200	10920	5880	8400	8390.72	0.48	6599	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	663	-17.20	5.93	12	0.47	-479.00	1390.00	11140	20231017	-26.03	3725	20230216	121.21	9940	-17.10	20240122	7460	10.46	20240103	11140	-26.03	20231017	3870	112.92	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
72	20240219	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	8400	0	3	0.00	204558360	24246	27.57	8400	8550	8300	10920	5880	8400	8436.79	0.48	7819	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	676	-17.54	6.04	12	0.30	-479.00	1390.00	11140	20231017	-24.60	3725	20230216	125.50	9940	-15.49	20240122	7460	12.60	20240103	11140	-24.60	20231017	3870	117.05	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
73	20240219	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	8460	60	2	0.71	18793070	2237	2.54	8400	8460	8300	10920	5880	8400	8401.01	0.48	1624	8626	8512	8316	8202	8006	8570	8260	40	2520	500	5040	10	1	8047181	681	-17.66	6.09	12	0.03	-479.00	1390.00	11140	20231017	-24.06	3725	20230216	127.11	9940	-14.89	20240122	7460	13.40	20240103	11140	-24.06	20231017	3870	118.60	20230220	0.12	N	110020	500	40 억	38535	N	N	N	N
74	20240216	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	8400	200	2	2.44	729980020	87928	59.70	8390	8430	8120	10660	5740	8200	8302.00	0.50	-1085	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	676	-17.54	6.04	12	1.09	-479.00	1390.00	11140	20231017	-24.60	3725	20230216	125.50	9940	-15.49	20240122	7460	12.60	20240103	11140	-24.60	20231017	3725	125.50	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
75	20240216	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	8300	100	2	1.22	585170970	70679	47.99	8390	8390	8120	10660	5740	8200	8279.28	0.50	-334	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	668	-17.33	5.97	12	0.88	-479.00	1390.00	11140	20231017	-25.49	3725	20230216	122.82	9940	-16.50	20240122	7460	11.26	20240103	11140	-25.49	20231017	3725	122.82	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
76	20240216	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	8340	140	2	1.71	456908840	55285	37.54	8390	8390	8120	10660	5740	8200	8264.61	0.50	1721	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	671	-17.41	6.00	12	0.69	-479.00	1390.00	11140	20231017	-25.13	3725	20230216	123.89	9940	-16.10	20240122	7460	11.80	20240103	11140	-25.13	20231017	3725	123.89	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
77	20240216	130659	57	100.00	KOSDAQ	화학	N	N	N	N	N	8210	10	2	0.12	332513400	40280	27.35	8390	8390	8120	10660	5740	8200	8255.05	0.50	438	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	661	-17.14	5.91	12	0.50	-479.00	1390.00	11140	20231017	-26.30	3725	20230216	120.40	9940	-17.40	20240122	7460	10.05	20240103	11140	-26.30	20231017	3725	120.40	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
78	20240216	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	8190	-10	5	-0.12	260044810	31432	21.34	8390	8390	8190	10660	5740	8200	8273.25	0.50	1091	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	659	-17.10	5.89	12	0.39	-479.00	1390.00	11140	20231017	-26.48	3725	20230216	119.87	9940	-17.61	20240122	7460	9.79	20240103	11140	-26.48	20231017	3725	119.87	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
79	20240216	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	8290	90	2	1.10	190505450	22991	15.61	8390	8390	8230	10660	5740	8200	8286.09	0.50	2339	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	667	-17.31	5.96	12	0.29	-479.00	1390.00	11140	20231017	-25.58	3725	20230216	122.55	9940	-16.60	20240122	7460	11.13	20240103	11140	-25.58	20231017	3725	122.55	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
80	20240216	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	8330	130	2	1.59	130646990	15794	10.72	8390	8390	8230	10660	5740	8200	8271.94	0.50	4281	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	670	-17.39	5.99	12	0.20	-479.00	1390.00	11140	20231017	-25.22	3725	20230216	123.62	9940	-16.20	20240122	7460	11.66	20240103	11140	-25.22	20231017	3725	123.62	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
81	20240216	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	8360	160	2	1.95	44782220	5418	3.68	8390	8390	8250	10660	5740	8200	8265.45	0.50	2283	8686	8442	8296	8052	7906	8370	7980	40	2460	500	4920	10	1	8047181	673	-17.45	6.01	12	0.07	-479.00	1390.00	11140	20231017	-24.96	3725	20230216	124.43	9940	-15.90	20240122	7460	12.06	20240103	11140	-24.96	20231017	3725	124.43	20230216	0.12	N	110020	500	40 억	39975	N	N	N	N
82	20240215	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	8200	-380	5	-4.43	1218668840	146969	107.43	8450	8540	8150	11150	6010	8580	8292.01	0.64	-11911	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	660	-17.12	5.90	12	1.83	-479.00	1390.00	11140	20231017	-26.39	3725	20230216	120.13	9940	-17.51	20240122	7460	9.92	20240103	11140	-26.39	20231017	3725	120.13	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
83	20240215	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	8400	-180	5	-2.10	944802630	114248	83.51	8450	8540	8150	11150	6010	8580	8269.75	0.64	-18564	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	676	-17.54	6.04	12	1.42	-479.00	1390.00	11140	20231017	-24.60	3725	20230216	125.50	9940	-15.49	20240122	7460	12.60	20240103	11140	-24.60	20231017	3725	125.50	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
84	20240215	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	8250	-330	5	-3.85	696572740	84391	61.69	8450	8540	8150	11150	6010	8580	8254.11	0.64	-16729	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	664	-17.22	5.94	12	1.05	-479.00	1390.00	11140	20231017	-25.94	3725	20230216	121.48	9940	-17.00	20240122	7460	10.59	20240103	11140	-25.94	20231017	3725	121.48	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
85	20240215	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	8300	-280	5	-3.26	596105080	72255	52.82	8450	8540	8150	11150	6010	8580	8250.02	0.64	-13907	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	668	-17.33	5.97	12	0.90	-479.00	1390.00	11140	20231017	-25.49	3725	20230216	122.82	9940	-16.50	20240122	7460	11.26	20240103	11140	-25.49	20231017	3725	122.82	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
86	20240215	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	8160	-420	5	-4.90	452904580	54896	40.13	8450	8540	8150	11150	6010	8580	8250.23	0.64	-12726	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	657	-17.04	5.87	12	0.68	-479.00	1390.00	11140	20231017	-26.75	3725	20230216	119.06	9940	-17.91	20240122	7460	9.38	20240103	11140	-26.75	20231017	3725	119.06	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
87	20240215	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	8230	-350	5	-4.08	421991330	51110	37.36	8450	8540	8150	11150	6010	8580	8256.53	0.64	-12169	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	662	-17.18	5.92	12	0.64	-479.00	1390.00	11140	20231017	-26.12	3725	20230216	120.94	9940	-17.20	20240122	7460	10.32	20240103	11140	-26.12	20231017	3725	120.94	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
88	20240215	100653	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	-360	5	-4.20	322412310	38970	28.49	8450	8540	8150	11150	6010	8580	8273.35	0.64	-10010	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	661	-17.16	5.91	12	0.48	-479.00	1390.00	11140	20231017	-26.21	3725	20230216	120.67	9940	-17.30	20240122	7460	10.19	20240103	11140	-26.21	20231017	3725	120.67	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
89	20240215	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	8360	-220	5	-2.56	76273430	9056	6.62	8450	8540	8350	11150	6010	8580	8422.42	0.64	-930	8933	8756	8423	8246	7913	8835	8325	40	2570	500	5140	10	1	8047181	673	-17.45	6.01	12	0.11	-479.00	1390.00	11140	20231017	-24.96	3725	20230216	124.43	9940	-15.90	20240122	7460	12.06	20240103	11140	-24.96	20231017	3725	124.43	20230216	0.14	N	110020	500	40 억	51476	N	N	N	N
90	20240214	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	0	3	0.00	1137469110	136540	63.35	8580	8600	8090	11150	6010	8580	8330.67	1.13	-34978	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	642	-17.91	6.17	12	1.82	-479.00	1390.00	11140	20231017	-22.98	3725	20230216	130.34	9940	-13.68	20240122	7460	15.01	20240103	11140	-22.98	20231017	3725	130.34	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
91	20240214	150650	57	100.00	KOSDAQ	화학	N	N	N	N	N	8200	-380	5	-4.43	942918100	113524	52.67	8580	8600	8090	11150	6010	8580	8305.89	1.13	-28352	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	614	-17.12	5.90	12	1.52	-479.00	1390.00	11140	20231017	-26.39	3725	20230216	120.13	9940	-17.51	20240122	7460	9.92	20240103	11140	-26.39	20231017	3725	120.13	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
92	20240214	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	-360	5	-4.20	847547790	101913	47.29	8580	8600	8090	11150	6010	8580	8316.39	1.13	-25644	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	615	-17.16	5.91	12	1.36	-479.00	1390.00	11140	20231017	-26.21	3725	20230216	120.67	9940	-17.30	20240122	7460	10.19	20240103	11140	-26.21	20231017	3725	120.67	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
93	20240214	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	-360	5	-4.20	707619650	84739	39.32	8580	8600	8120	11150	6010	8580	8350.58	1.13	-18859	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	615	-17.16	5.91	12	1.13	-479.00	1390.00	11140	20231017	-26.21	3725	20230216	120.67	9940	-17.30	20240122	7460	10.19	20240103	11140	-26.21	20231017	3725	120.67	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
94	20240214	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	8360	-220	5	-2.56	582705850	69576	32.28	8580	8600	8120	11150	6010	8580	8375.10	1.13	-17795	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	626	-17.45	6.01	12	0.93	-479.00	1390.00	11140	20231017	-24.96	3725	20230216	124.43	9940	-15.90	20240122	7460	12.06	20240103	11140	-24.96	20231017	3725	124.43	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
95	20240214	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	8330	-250	5	-2.91	535680720	63890	29.64	8580	8600	8120	11150	6010	8580	8384.42	1.13	-17004	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	623	-17.39	5.99	12	0.85	-479.00	1390.00	11140	20231017	-25.22	3725	20230216	123.62	9940	-16.20	20240122	7460	11.66	20240103	11140	-25.22	20231017	3725	123.62	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
96	20240214	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	8450	-130	5	-1.52	78439650	9246	4.29	8580	8580	8350	11150	6010	8580	8483.63	1.13	-1250	9133	8856	8633	8356	8133	8745	8245	37	2570	500	5140	10	1	7483541	632	-17.64	6.08	12	0.12	-479.00	1390.00	11140	20231017	-24.15	3725	20230216	126.85	9940	-14.99	20240122	7460	13.27	20240103	11140	-24.15	20231017	3725	126.85	20230216	0.14	N	110020	500	37 억	84673	N	N	N	N
97	20240213	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	8580	-10	5	-0.12	1873272370	215412	63.01	8590	8910	8410	11160	6020	8590	8696.33	1.13	-3260	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	642	-17.91	6.17	12	2.88	-479.00	1390.00	11140	20231017	-22.98	3675	20230207	133.47	9940	-13.68	20240122	7460	15.01	20240103	11140	-22.98	20231017	3725	130.34	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N
98	20240213	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	8610	20	2	0.23	1810662760	208136	60.88	8590	8910	8410	11160	6020	8590	8699.42	1.13	-1994	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	644	-17.97	6.19	12	2.78	-479.00	1390.00	11140	20231017	-22.71	3675	20230207	134.29	9940	-13.38	20240122	7460	15.42	20240103	11140	-22.71	20231017	3725	131.14	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N
99	20240213	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	8840	250	2	2.91	1551660740	178396	52.18	8590	8910	8410	11160	6020	8590	8697.84	1.13	772	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	662	-18.46	6.36	12	2.38	-479.00	1390.00	11140	20231017	-20.65	3675	20230207	140.54	9940	-11.07	20240122	7460	18.50	20240103	11140	-20.65	20231017	3725	137.32	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N
100	20240213	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	8770	180	2	2.10	1091193940	126143	36.90	8590	8800	8410	11160	6020	8590	8650.45	1.13	218	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	656	-18.31	6.31	12	1.69	-479.00	1390.00	11140	20231017	-21.27	3675	20230207	138.64	9940	-11.77	20240122	7460	17.56	20240103	11140	-21.27	20231017	3725	135.44	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N
101	20240213	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	8660	70	2	0.81	779438490	90415	26.45	8590	8720	8410	11160	6020	8590	8620.68	1.13	-5924	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	648	-18.08	6.23	12	1.21	-479.00	1390.00	11140	20231017	-22.26	3675	20230207	135.65	9940	-12.88	20240122	7460	16.09	20240103	11140	-22.26	20231017	3725	132.48	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N
102	20240213	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	8690	100	2	1.16	671605510	77955	22.80	8590	8720	8410	11160	6020	8590	8615.30	1.13	-2899	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	650	-18.14	6.25	12	1.04	-479.00	1390.00	11140	20231017	-21.99	3675	20230207	136.46	9940	-12.58	20240122	7460	16.49	20240103	11140	-21.99	20231017	3725	133.29	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N
103	20240213	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	8590	0	3	0.00	527020800	61255	17.92	8590	8720	8410	11160	6020	8590	8603.72	1.13	-6601	9330	8960	8230	7860	7130	9145	8045	37	2570	500	5150	10	1	7483541	643	-17.93	6.18	12	0.82	-479.00	1390.00	11140	20231017	-22.89	3675	20230207	133.74	9940	-13.58	20240122	7460	15.15	20240103	11140	-22.89	20231017	3725	130.60	20230216	0.14	N	110020	500	37 억	84676	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History