KissMeData/052260/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	-180	5	-1.89	370482380	39444	90.87	9500	9660	9320	12350	6650	9500	9392.62	6.17	-17985	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1398	29.31	1.08	12	0.26	318.00	8619.00	14470	20230411	-35.59	9020	20231024	3.33	10260	-9.16	20240108	9320	0.00	20240229	14470	-35.59	20230411	9020	3.33	20231024	1.57	N	052260	500	75 억	925424	N	N	82	N	N
3	20240229	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	-150	5	-1.58	327387890	34826	80.23	9500	9660	9340	12350	6650	9500	9400.67	6.17	-16352	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1403	29.40	1.08	12	0.23	318.00	8619.00	14470	20230411	-35.38	9020	20231024	3.66	10260	-8.87	20240108	9340	0.11	20240229	14470	-35.38	20230411	9020	3.66	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
4	20240229	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9360	-140	5	-1.47	289131620	30737	70.81	9500	9660	9340	12350	6650	9500	9406.63	6.17	-14161	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1404	29.43	1.09	12	0.20	318.00	8619.00	14470	20230411	-35.31	9020	20231024	3.77	10260	-8.77	20240108	9340	0.21	20240229	14470	-35.31	20230411	9020	3.77	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
5	20240229	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-110	5	-1.16	197473100	20947	48.26	9500	9660	9380	12350	6650	9500	9427.27	6.17	-6873	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1409	29.53	1.09	12	0.14	318.00	8619.00	14470	20230411	-35.11	9020	20231024	4.10	10260	-8.48	20240108	9380	0.11	20240229	14470	-35.11	20230411	9020	4.10	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
6	20240229	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	9410	-90	5	-0.95	160308580	16988	39.14	9500	9660	9380	12350	6650	9500	9436.58	6.17	-5402	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1412	29.59	1.09	12	0.11	318.00	8619.00	14470	20230411	-34.97	9020	20231024	4.32	10260	-8.28	20240108	9380	0.32	20240229	14470	-34.97	20230411	9020	4.32	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
7	20240229	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9450	-50	5	-0.53	108328610	11463	26.41	9500	9660	9380	12350	6650	9500	9450.28	6.17	-3822	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1418	29.72	1.10	12	0.08	318.00	8619.00	14470	20230411	-34.69	9020	20231024	4.77	10260	-7.89	20240108	9380	0.75	20240229	14470	-34.69	20230411	9020	4.77	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
8	20240229	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	-70	5	-0.74	69808330	7365	16.97	9500	9660	9410	12350	6650	9500	9478.39	6.17	-3065	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1415	29.65	1.09	12	0.05	318.00	8619.00	14470	20230411	-34.83	9020	20231024	4.55	10260	-8.09	20240108	9390	0.43	20240228	14470	-34.83	20230411	9020	4.55	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
9	20240229	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	140	2	1.47	1425780	150	0.35	9500	9660	9500	12350	6650	9500	9505.20	6.17	-22	9760	9630	9510	9380	9260	9570	9320	75	2850	500	7030	10	1	15000000	1446	30.31	1.12	12	0.00	318.00	8619.00	14470	20230411	-33.38	9020	20231024	6.87	10260	-6.04	20240108	9390	2.66	20240228	14470	-33.38	20230411	9020	6.87	20231024	1.57	N	052260	500	75 억	925424	N	N	15	N	N
10	20240228	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-30	5	-0.31	412435690	43407	231.18	9600	9640	9390	12380	6680	9530	9501.59	6.13	4959	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1425	29.87	1.10	12	0.29	318.00	8619.00	14470	20230411	-34.35	9020	20231024	5.32	10260	-7.41	20240108	9390	1.17	20240228	14470	-34.35	20230411	9020	5.32	20231024	1.57	N	052260	500	75 억	919787	N	N	15	N	N
11	20240228	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	0	3	0.00	377948530	39780	211.87	9600	9640	9390	12380	6680	9530	9500.97	6.13	3934	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1430	29.97	1.11	12	0.27	318.00	8619.00	14470	20230411	-34.14	9020	20231024	5.65	10260	-7.12	20240108	9390	1.49	20240228	14470	-34.14	20230411	9020	5.65	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
12	20240228	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	-30	5	-0.31	301102840	31710	168.89	9600	9640	9390	12380	6680	9530	9495.52	6.13	2841	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1425	29.87	1.10	12	0.21	318.00	8619.00	14470	20230411	-34.35	9020	20231024	5.32	10260	-7.41	20240108	9390	1.17	20240228	14470	-34.35	20230411	9020	5.32	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
13	20240228	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-90	5	-0.94	190361720	20010	106.57	9600	9640	9440	12380	6680	9530	9513.33	6.13	665	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1416	29.69	1.10	12	0.13	318.00	8619.00	14470	20230411	-34.76	9020	20231024	4.66	10260	-7.99	20240108	9410	0.32	20240119	14470	-34.76	20230411	9020	4.66	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
14	20240228	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9560	30	2	0.31	64711330	6771	36.06	9600	9640	9490	12380	6680	9530	9557.13	6.13	-286	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1434	30.06	1.11	12	0.05	318.00	8619.00	14470	20230411	-33.93	9020	20231024	5.99	10260	-6.82	20240108	9410	1.59	20240119	14470	-33.93	20230411	9020	5.99	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
15	20240228	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	50	2	0.52	48052660	5031	26.79	9600	9640	9490	12380	6680	9530	9551.31	6.13	-478	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1437	30.13	1.11	12	0.03	318.00	8619.00	14470	20230411	-33.79	9020	20231024	6.21	10260	-6.63	20240108	9410	1.81	20240119	14470	-33.79	20230411	9020	6.21	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
16	20240228	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	0	3	0.00	26772250	2806	14.94	9600	9600	9490	12380	6680	9530	9541.07	6.13	-552	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1430	29.97	1.11	12	0.02	318.00	8619.00	14470	20230411	-34.14	9020	20231024	5.65	10260	-7.12	20240108	9410	1.28	20240119	14470	-34.14	20230411	9020	5.65	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
17	20240228	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	0	3	0.00	0	0	0.00	0	0	0	12380	6680	9530	0.00	6.13	0	9950	9740	9620	9410	9290	9845	9515	75	2850	500	7050	10	1	15000000	1430	29.97	1.11	12	0.00	318.00	8619.00	14470	20230411	-34.14	9020	20231024	5.65	10260	-7.12	20240108	9410	1.28	20240119	14470	-34.14	20230411	9020	5.65	20231024	1.57	N	052260	500	75 억	919787	N	N	0	N	N
18	20240227	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	-90	5	-0.94	179438730	18755	116.28	9510	9830	9500	12500	6740	9620	9569.25	6.14	-2183	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1430	29.97	1.11	12	0.13	318.00	8619.00	14470	20230411	-34.14	9020	20231024	5.65	10260	-7.12	20240108	9410	1.28	20240119	14470	-34.14	20230411	9020	5.65	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
19	20240227	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	-80	5	-0.83	157721880	16475	102.15	9510	9830	9500	12500	6740	9620	9573.41	6.14	-2331	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1431	30.00	1.11	12	0.11	318.00	8619.00	14470	20230411	-34.07	9020	20231024	5.76	10260	-7.02	20240108	9410	1.38	20240119	14470	-34.07	20230411	9020	5.76	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
20	20240227	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	-40	5	-0.42	100439330	10467	64.90	9510	9830	9510	12500	6740	9620	9595.81	6.14	-2366	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1437	30.13	1.11	12	0.07	318.00	8619.00	14470	20230411	-33.79	9020	20231024	6.21	10260	-6.63	20240108	9410	1.81	20240119	14470	-33.79	20230411	9020	6.21	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
21	20240227	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9600	-20	5	-0.21	78193850	8141	50.47	9510	9830	9510	12500	6740	9620	9604.94	6.14	-2328	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1440	30.19	1.11	12	0.05	318.00	8619.00	14470	20230411	-33.66	9020	20231024	6.43	10260	-6.43	20240108	9410	2.02	20240119	14470	-33.66	20230411	9020	6.43	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
22	20240227	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	0	3	0.00	70491160	7338	45.50	9510	9830	9510	12500	6740	9620	9606.32	6.14	-2107	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1443	30.25	1.12	12	0.05	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9410	2.23	20240119	14470	-33.52	20230411	9020	6.65	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
23	20240227	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	60	2	0.62	59138170	6158	38.18	9510	9830	9510	12500	6740	9620	9603.47	6.14	-2113	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1452	30.44	1.12	12	0.04	318.00	8619.00	14470	20230411	-33.10	9020	20231024	7.32	10260	-5.65	20240108	9410	2.87	20240119	14470	-33.10	20230411	9020	7.32	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
24	20240227	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	0	3	0.00	44676520	4658	28.88	9510	9830	9510	12500	6740	9620	9591.35	6.14	-1799	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1443	30.25	1.12	12	0.03	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9410	2.23	20240119	14470	-33.52	20230411	9020	6.65	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
25	20240227	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9680	60	2	0.62	5995720	629	3.90	9510	9830	9510	12500	6740	9620	9532.15	6.14	-54	9873	9746	9673	9546	9473	9710	9510	75	2880	500	7110	10	1	15000000	1452	30.44	1.12	12	0.00	318.00	8619.00	14470	20230411	-33.10	9020	20231024	7.32	10260	-5.65	20240108	9410	2.87	20240119	14470	-33.10	20230411	9020	7.32	20231024	1.57	N	052260	500	75 억	920913	N	N	0	N	N
26	20240226	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-110	5	-1.13	155723610	16115	128.71	9710	9800	9600	12640	6820	9730	9663.27	6.17	-4280	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1443	30.25	1.12	12	0.11	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9410	2.23	20240119	14470	-33.52	20230411	9020	6.65	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
27	20240226	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-110	5	-1.13	139704550	14449	115.41	9710	9800	9610	12640	6820	9730	9668.80	6.17	-3487	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1443	30.25	1.12	12	0.10	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9410	2.23	20240119	14470	-33.52	20230411	9020	6.65	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
28	20240226	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	9650	-80	5	-0.82	113720580	11751	93.86	9710	9800	9630	12640	6820	9730	9677.52	6.17	-3026	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1448	30.35	1.12	12	0.08	318.00	8619.00	14470	20230411	-33.31	9020	20231024	6.98	10260	-5.95	20240108	9410	2.55	20240119	14470	-33.31	20230411	9020	6.98	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
29	20240226	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	-70	5	-0.72	81304150	8391	67.02	9710	9800	9630	12640	6820	9730	9689.45	6.17	-1659	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1449	30.38	1.12	12	0.06	318.00	8619.00	14470	20230411	-33.24	9020	20231024	7.10	10260	-5.85	20240108	9410	2.66	20240119	14470	-33.24	20230411	9020	7.10	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
30	20240226	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	9690	-40	5	-0.41	71179740	7344	58.66	9710	9800	9630	12640	6820	9730	9692.23	6.17	-1087	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1454	30.47	1.12	12	0.05	318.00	8619.00	14470	20230411	-33.03	9020	20231024	7.43	10260	-5.56	20240108	9410	2.98	20240119	14470	-33.03	20230411	9020	7.43	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
31	20240226	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	9670	-60	5	-0.62	66081320	6817	54.45	9710	9800	9630	12640	6820	9730	9693.61	6.17	-942	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1451	30.41	1.12	12	0.05	318.00	8619.00	14470	20230411	-33.17	9020	20231024	7.21	10260	-5.75	20240108	9410	2.76	20240119	14470	-33.17	20230411	9020	7.21	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
32	20240226	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	0	3	0.00	11749170	1206	9.63	9710	9800	9710	12640	6820	9730	9742.26	6.17	-521	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1460	30.60	1.13	12	0.01	318.00	8619.00	14470	20230411	-32.76	9020	20231024	7.87	10260	-5.17	20240108	9410	3.40	20240119	14470	-32.76	20230411	9020	7.87	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
33	20240226	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-20	5	-0.21	981070	101	0.81	9710	9720	9710	12640	6820	9730	9713.56	6.17	0	9883	9806	9753	9676	9623	9780	9650	75	2910	500	7200	10	1	15000000	1457	30.53	1.13	12	0.00	318.00	8619.00	14470	20230411	-32.90	9020	20231024	7.65	10260	-5.36	20240108	9410	3.19	20240119	14470	-32.90	20230411	9020	7.65	20231024	1.57	N	052260	500	75 억	925193	N	N	1	N	N
34	20240223	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	-70	5	-0.71	121816420	12520	139.05	9800	9830	9700	12740	6860	9800	9729.75	6.20	-4173	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1460	30.60	1.13	12	0.08	318.00	8619.00	14470	20230411	-32.76	9020	20231024	7.87	10260	-5.17	20240108	9410	3.40	20240119	14470	-32.76	20230411	9020	7.87	20231024	1.57	N	052260	500	75 억	929748	N	N	1	N	N
35	20240223	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-90	5	-0.92	117732160	12100	134.38	9800	9830	9700	12740	6860	9800	9729.93	6.20	-3954	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1457	30.53	1.13	12	0.08	318.00	8619.00	14470	20230411	-32.90	9020	20231024	7.65	10260	-5.36	20240108	9410	3.19	20240119	14470	-32.90	20230411	9020	7.65	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
36	20240223	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	9730	-70	5	-0.71	104503220	10740	119.28	9800	9830	9700	12740	6860	9800	9730.28	6.20	-3646	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1460	30.60	1.13	12	0.07	318.00	8619.00	14470	20230411	-32.76	9020	20231024	7.87	10260	-5.17	20240108	9410	3.40	20240119	14470	-32.76	20230411	9020	7.87	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
37	20240223	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	-100	5	-1.02	78875910	8101	89.97	9800	9830	9700	12740	6860	9800	9736.56	6.20	-3313	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1455	30.50	1.13	12	0.05	318.00	8619.00	14470	20230411	-32.96	9020	20231024	7.54	10260	-5.46	20240108	9410	3.08	20240119	14470	-32.96	20230411	9020	7.54	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
38	20240223	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	9700	-100	5	-1.02	64658320	6636	73.70	9800	9830	9700	12740	6860	9800	9743.57	6.20	-2327	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1455	30.50	1.13	12	0.04	318.00	8619.00	14470	20230411	-32.96	9020	20231024	7.54	10260	-5.46	20240108	9410	3.08	20240119	14470	-32.96	20230411	9020	7.54	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
39	20240223	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	9750	-50	5	-0.51	30703100	3145	34.93	9800	9830	9730	12740	6860	9800	9762.51	6.20	-1145	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1463	30.66	1.13	12	0.02	318.00	8619.00	14470	20230411	-32.62	9020	20231024	8.09	10260	-4.97	20240108	9410	3.61	20240119	14470	-32.62	20230411	9020	8.09	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
40	20240223	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-10	5	-0.10	11199440	1145	12.72	9800	9830	9760	12740	6860	9800	9781.17	6.20	-389	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1469	30.79	1.14	12	0.01	318.00	8619.00	14470	20230411	-32.34	9020	20231024	8.54	10260	-4.58	20240108	9410	4.04	20240119	14470	-32.34	20230411	9020	8.54	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
41	20240223	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-10	5	-0.10	3114040	318	3.53	9800	9830	9790	12740	6860	9800	9792.58	6.20	-249	9886	9842	9816	9772	9746	9830	9760	75	2940	500	7250	10	1	15000000	1469	30.79	1.14	12	0.00	318.00	8619.00	14470	20230411	-32.34	9020	20231024	8.54	10260	-4.58	20240108	9410	4.04	20240119	14470	-32.34	20230411	9020	8.54	20231024	1.57	N	052260	500	75 억	929748	N	N	218	N	N
42	20240222	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-20	5	-0.20	88448470	9003	107.24	9840	9860	9790	12760	6880	9820	9824.33	6.22	-3047	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1470	30.82	1.14	12	0.06	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9410	4.14	20240119	14470	-32.27	20230411	9020	8.65	20231024	1.56	N	052260	500	75 억	932795	N	N	218	N	N
43	20240222	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-10	5	-0.10	80522920	8195	97.62	9840	9860	9790	12760	6880	9820	9825.86	6.22	-2787	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1472	30.85	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
44	20240222	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	20	2	0.20	72800120	7407	88.23	9840	9860	9790	12760	6880	9820	9828.56	6.22	-2068	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1476	30.94	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.00	9020	20231024	9.09	10260	-4.09	20240108	9410	4.57	20240119	14470	-32.00	20230411	9020	9.09	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
45	20240222	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	0	3	0.00	55790520	5678	67.64	9840	9860	9790	12760	6880	9820	9825.73	6.22	-1830	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1473	30.88	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
46	20240222	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	10	2	0.10	40797000	4152	49.46	9840	9860	9790	12760	6880	9820	9825.87	6.22	-1270	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1475	30.91	1.14	12	0.03	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
47	20240222	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	10	2	0.10	18539600	1888	22.49	9840	9850	9790	12760	6880	9820	9819.70	6.22	-817	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1475	30.91	1.14	12	0.01	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
48	20240222	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	10	2	0.10	14676500	1495	17.81	9840	9850	9790	12760	6880	9820	9817.06	6.22	-739	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1475	30.91	1.14	12	0.01	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
49	20240222	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	0	3	0.00	0	0	0.00	0	0	0	12760	6880	9820	0.00	6.22	0	9913	9866	9823	9776	9733	9845	9755	75	2940	500	7260	10	1	15000000	1473	30.88	1.14	12	0.00	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	932795	N	N	6	N	N
50	20240221	160459	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-50	5	-0.51	82327330	8395	56.93	9870	9870	9780	12830	6910	9870	9806.71	6.23	-1054	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1473	30.88	1.14	12	0.06	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	933849	N	N	6	N	N
51	20240221	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-90	5	-0.91	77813740	7935	53.81	9870	9870	9780	12830	6910	9870	9806.39	6.23	-816	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1467	30.75	1.13	12	0.05	318.00	8619.00	14470	20230411	-32.41	9020	20231024	8.43	10260	-4.68	20240108	9410	3.93	20240119	14470	-32.41	20230411	9020	8.43	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
52	20240221	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-70	5	-0.71	60918500	6209	42.11	9870	9870	9780	12830	6910	9870	9811.32	6.23	-415	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1470	30.82	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9410	4.14	20240119	14470	-32.27	20230411	9020	8.65	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
53	20240221	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-50	5	-0.51	58113880	5923	40.17	9870	9870	9780	12830	6910	9870	9811.56	6.23	-294	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1473	30.88	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
54	20240221	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-50	5	-0.51	54617110	5566	37.75	9870	9870	9780	12830	6910	9870	9812.63	6.23	-131	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1473	30.88	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
55	20240221	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-60	5	-0.61	44106310	4494	30.48	9870	9870	9780	12830	6910	9870	9814.49	6.23	-3	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1472	30.85	1.14	12	0.03	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
56	20240221	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-20	5	-0.20	16266390	1654	11.22	9870	9870	9800	12830	6910	9870	9834.58	6.23	-60	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1478	30.97	1.14	12	0.01	318.00	8619.00	14470	20230411	-31.93	9020	20231024	9.20	10260	-4.00	20240108	9410	4.68	20240119	14470	-31.93	20230411	9020	9.20	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
57	20240221	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	0	3	0.00	641550	65	0.44	9870	9870	9870	12830	6910	9870	9870.00	6.23	-5	9996	9932	9886	9822	9776	9910	9800	75	2960	500	7300	10	1	15000000	1481	31.04	1.15	12	0.00	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9410	4.89	20240119	14470	-31.79	20230411	9020	9.42	20231024	1.56	N	052260	500	75 억	933849	N	N	13	N	N
58	20240220	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-80	5	-0.80	145696990	14745	95.34	9950	9950	9840	12930	6970	9950	9881.11	6.23	-752	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1481	31.04	1.15	12	0.10	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9410	4.89	20240119	14470	-31.79	20230411	9020	9.42	20231024	1.56	N	052260	500	75 억	934601	N	N	13	N	N
59	20240220	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-100	5	-1.01	135621730	13723	88.73	9950	9950	9840	12930	6970	9950	9882.80	6.23	-891	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1478	30.97	1.14	12	0.09	318.00	8619.00	14470	20230411	-31.93	9020	20231024	9.20	10260	-4.00	20240108	9410	4.68	20240119	14470	-31.93	20230411	9020	9.20	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
60	20240220	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-100	5	-1.01	121882630	12328	79.71	9950	9950	9850	12930	6970	9950	9886.65	6.23	-692	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1478	30.97	1.14	12	0.08	318.00	8619.00	14470	20230411	-31.93	9020	20231024	9.20	10260	-4.00	20240108	9410	4.68	20240119	14470	-31.93	20230411	9020	9.20	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
61	20240220	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-80	5	-0.80	104292820	10545	68.18	9950	9950	9850	12930	6970	9950	9890.26	6.23	-469	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1481	31.04	1.15	12	0.07	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9410	4.89	20240119	14470	-31.79	20230411	9020	9.42	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
62	20240220	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	-100	5	-1.01	96991150	9804	63.39	9950	9950	9850	12930	6970	9950	9893.02	6.23	-173	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1478	30.97	1.14	12	0.07	318.00	8619.00	14470	20230411	-31.93	9020	20231024	9.20	10260	-4.00	20240108	9410	4.68	20240119	14470	-31.93	20230411	9020	9.20	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
63	20240220	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-90	5	-0.90	86677860	8758	56.63	9950	9950	9850	12930	6970	9950	9896.99	6.23	-7	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1479	31.01	1.14	12	0.06	318.00	8619.00	14470	20230411	-31.86	9020	20231024	9.31	10260	-3.90	20240108	9410	4.78	20240119	14470	-31.86	20230411	9020	9.31	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
64	20240220	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	-30	5	-0.30	50893950	5133	33.19	9950	9950	9880	12930	6970	9950	9915.05	6.23	115	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1488	31.19	1.15	12	0.03	318.00	8619.00	14470	20230411	-31.44	9020	20231024	9.98	10260	-3.31	20240108	9410	5.42	20240119	14470	-31.44	20230411	9020	9.98	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
65	20240220	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	9940	-10	5	-0.10	5035190	507	3.28	9950	9950	9900	12930	6970	9950	9931.34	6.23	69	10063	10006	9893	9836	9723	10035	9865	75	2980	500	7360	10	1	15000000	1491	31.26	1.15	12	0.00	318.00	8619.00	14470	20230411	-31.31	9020	20231024	10.20	10260	-3.12	20240108	9410	5.63	20240119	14470	-31.31	20230411	9020	10.20	20231024	1.56	N	052260	500	75 억	934601	N	N	0	N	N
66	20240219	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	140	2	1.43	151794010	15443	196.68	9810	9950	9780	12750	6870	9810	9828.36	6.21	3370	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1493	31.29	1.15	12	0.10	318.00	8619.00	14470	20230411	-31.24	9020	20231024	10.31	10260	-3.02	20240108	9410	5.74	20240119	14470	-31.24	20230411	9020	10.31	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
67	20240219	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	50	2	0.51	145494430	14809	188.60	9810	9890	9780	12750	6870	9810	9824.73	6.21	3356	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1479	31.01	1.14	12	0.10	318.00	8619.00	14470	20230411	-31.86	9020	20231024	9.31	10260	-3.90	20240108	9410	4.78	20240119	14470	-31.86	20230411	9020	9.31	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
68	20240219	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	20	2	0.20	97210440	9907	126.17	9810	9850	9780	12750	6870	9810	9812.30	6.21	1408	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1475	30.91	1.14	12	0.07	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
69	20240219	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	10	2	0.10	76417810	7789	99.20	9810	9850	9780	12750	6870	9810	9810.99	6.21	1198	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1473	30.88	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
70	20240219	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	10	2	0.10	69262560	7060	89.91	9810	9850	9780	12750	6870	9810	9810.56	6.21	1318	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1473	30.88	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
71	20240219	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	20	2	0.20	55928040	5701	72.61	9810	9850	9780	12750	6870	9810	9810.22	6.21	977	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1475	30.91	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
72	20240219	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	10	2	0.10	43775950	4466	56.88	9810	9850	9780	12750	6870	9810	9802.05	6.21	777	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1473	30.88	1.14	12	0.03	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
73	20240219	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	10	2	0.10	323750	33	0.42	9810	9820	9810	12750	6870	9810	9810.61	6.21	13	9876	9842	9796	9762	9716	9820	9740	75	2940	500	7250	10	1	15000000	1473	30.88	1.14	12	0.00	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	931231	N	N	29	N	N
74	20240216	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-10	5	-0.10	76837530	7852	55.29	9820	9830	9750	12760	6880	9820	9785.73	6.20	509	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1472	30.85	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	930722	N	N	29	N	N
75	20240216	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-20	5	-0.20	73747890	7537	53.07	9820	9830	9750	12760	6880	9820	9784.78	6.20	549	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1470	30.82	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9410	4.14	20240119	14470	-32.27	20230411	9020	8.65	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
76	20240216	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-10	5	-0.10	65086170	6653	46.85	9820	9830	9750	12760	6880	9820	9782.98	6.20	374	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1472	30.85	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
77	20240216	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-10	5	-0.10	64262330	6569	46.25	9820	9830	9750	12760	6880	9820	9782.67	6.20	404	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1472	30.85	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
78	20240216	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-20	5	-0.20	56659260	5793	40.79	9820	9830	9750	12760	6880	9820	9780.64	6.20	100	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1470	30.82	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9410	4.14	20240119	14470	-32.27	20230411	9020	8.65	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
79	20240216	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	-30	5	-0.31	47240520	4832	34.02	9820	9830	9750	12760	6880	9820	9776.60	6.20	155	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1469	30.79	1.14	12	0.03	318.00	8619.00	14470	20230411	-32.34	9020	20231024	8.54	10260	-4.58	20240108	9410	4.04	20240119	14470	-32.34	20230411	9020	8.54	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
80	20240216	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-40	5	-0.41	39431200	4035	28.41	9820	9830	9750	12760	6880	9820	9772.29	6.20	374	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1467	30.75	1.13	12	0.03	318.00	8619.00	14470	20230411	-32.41	9020	20231024	8.43	10260	-4.68	20240108	9410	3.93	20240119	14470	-32.41	20230411	9020	8.43	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
81	20240216	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	0	3	0.00	6432200	655	4.61	9820	9830	9820	12760	6880	9820	9820.15	6.20	38	9946	9882	9826	9762	9706	9915	9795	75	2940	500	7260	10	1	15000000	1473	30.88	1.14	12	0.00	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	930722	N	N	463	N	N
82	20240215	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	60	2	0.61	139048320	14201	102.56	9770	9890	9770	12680	6840	9760	9791.45	6.21	-502	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1473	30.88	1.14	12	0.09	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	931224	N	N	463	N	N
83	20240215	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	50	2	0.51	127997120	13074	94.42	9770	9890	9770	12680	6840	9760	9790.20	6.21	-486	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1472	30.85	1.14	12	0.09	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
84	20240215	140446	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	50	2	0.51	109188640	11153	80.54	9770	9890	9770	12680	6840	9760	9790.07	6.21	-169	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1472	30.85	1.14	12	0.07	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
85	20240215	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	40	2	0.41	84543410	8637	62.37	9770	9890	9770	12680	6840	9760	9788.52	6.21	-102	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1470	30.82	1.14	12	0.06	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9410	4.14	20240119	14470	-32.27	20230411	9020	8.65	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
86	20240215	120447	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	70	2	0.72	75035870	7667	55.37	9770	9890	9770	12680	6840	9760	9786.86	6.21	-319	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1475	30.91	1.14	12	0.05	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
87	20240215	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	10	2	0.10	46869880	4788	34.58	9770	9890	9770	12680	6840	9760	9789.03	6.21	-414	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1466	30.72	1.13	12	0.03	318.00	8619.00	14470	20230411	-32.48	9020	20231024	8.31	10260	-4.78	20240108	9410	3.83	20240119	14470	-32.48	20230411	9020	8.31	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
88	20240215	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	60	2	0.61	11059410	1127	8.14	9770	9890	9770	12680	6840	9760	9813.14	6.21	-192	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1473	30.88	1.14	12	0.01	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9410	4.36	20240119	14470	-32.14	20230411	9020	8.87	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
89	20240215	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	9790	30	2	0.31	234670	24	0.17	9770	9890	9770	12680	6840	9760	9777.92	6.21	4	10100	9930	9820	9650	9540	10015	9735	75	2920	500	7220	10	1	15000000	1469	30.79	1.14	12	0.00	318.00	8619.00	14470	20230411	-32.34	9020	20231024	8.54	10260	-4.58	20240108	9410	4.04	20240119	14470	-32.34	20230411	9020	8.54	20231024	1.56	N	052260	500	75 억	931224	N	N	456	N	N
90	20240214	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	-110	5	-1.11	135223460	13845	57.52	9710	9990	9710	12830	6910	9870	9766.97	6.22	-1049	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1464	30.69	1.13	12	0.09	318.00	8619.00	14470	20230411	-32.55	9020	20231024	8.20	10260	-4.87	20240108	9410	3.72	20240119	14470	-32.55	20230411	9020	8.20	20231024	1.56	N	052260	500	75 억	932273	N	N	454	N	N
91	20240214	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	-100	5	-1.01	123390460	12633	52.48	9710	9990	9710	12830	6910	9870	9767.31	6.22	-786	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1466	30.72	1.13	12	0.08	318.00	8619.00	14470	20230411	-32.48	9020	20231024	8.31	10260	-4.78	20240108	9410	3.83	20240119	14470	-32.48	20230411	9020	8.31	20231024	1.56	N	052260	500	75 억	932273	N	N	32	N	N
92	20240214	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-90	5	-0.91	107008680	10956	45.52	9710	9990	9710	12830	6910	9870	9767.13	6.22	-571	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1467	30.75	1.13	12	0.07	318.00	8619.00	14470	20230411	-32.41	9020	20231024	8.43	10260	-4.68	20240108	9410	3.93	20240119	14470	-32.41	20230411	9020	8.43	20231024	1.56	N	052260	500	75 억	932273	N	N	32	N	N
93	20240214	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-70	5	-0.71	87240710	8933	37.11	9710	9990	9710	12830	6910	9870	9766.12	6.22	-338	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1470	30.82	1.14	12	0.06	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9410	4.14	20240119	14470	-32.27	20230411	9020	8.65	20231024	1.56	N	052260	500	75 억	932273	N	N	32	N	N
94	20240214	120438	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-90	5	-0.91	79570440	8149	33.85	9710	9990	9710	12830	6910	9870	9764.44	6.22	-256	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1467	30.75	1.13	12	0.05	318.00	8619.00	14470	20230411	-32.41	9020	20231024	8.43	10260	-4.68	20240108	9410	3.93	20240119	14470	-32.41	20230411	9020	8.43	20231024	1.56	N	052260	500	75 억	932273	N	N	32	N	N
95	20240214	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-90	5	-0.91	67093510	6874	28.56	9710	9990	9710	12830	6910	9870	9760.48	6.22	-106	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1467	30.75	1.13	12	0.05	318.00	8619.00	14470	20230411	-32.41	9020	20231024	8.43	10260	-4.68	20240108	9410	3.93	20240119	14470	-32.41	20230411	9020	8.43	20231024	1.56	N	052260	500	75 억	932273	N	N	32	N	N
96	20240214	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	-100	5	-1.01	40371490	4143	17.21	9710	9990	9710	12830	6910	9870	9744.51	6.22	-313	10103	9986	9883	9766	9663	9935	9715	75	2960	500	7300	10	1	15000000	1466	30.72	1.13	12	0.03	318.00	8619.00	14470	20230411	-32.48	9020	20231024	8.31	10260	-4.78	20240108	9410	3.83	20240119	14470	-32.48	20230411	9020	8.31	20231024	1.56	N	052260	500	75 억	932273	N	N	32	N	N
97	20240213	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	0	3	0.00	236974490	24061	372.40	9900	10000	9780	12830	6910	9870	9848.90	6.21	660	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1481	31.04	1.15	12	0.16	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9410	4.89	20240119	14470	-31.79	20230411	9020	9.42	20231024	1.56	N	052260	500	75 억	931613	N	N	32	N	N
98	20240213	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	0	3	0.00	228455640	23197	359.03	9900	10000	9780	12830	6910	9870	9848.50	6.21	791	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1481	31.04	1.15	12	0.15	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9410	4.89	20240119	14470	-31.79	20230411	9020	9.42	20231024	1.56	N	052260	500	75 억	931613	N	N	125	N	N
99	20240213	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	0	3	0.00	210789690	21402	331.25	9900	10000	9780	12830	6910	9870	9849.07	6.21	806	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1481	31.04	1.15	12	0.14	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9410	4.89	20240119	14470	-31.79	20230411	9020	9.42	20231024	1.56	N	052260	500	75 억	931613	N	N	125	N	N
100	20240213	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-40	5	-0.41	179540320	18229	282.14	9900	10000	9780	12830	6910	9870	9849.16	6.21	339	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1475	30.91	1.14	12	0.12	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	931613	N	N	125	N	N
101	20240213	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	-30	5	-0.30	172818150	17546	271.57	9900	10000	9780	12830	6910	9870	9849.43	6.21	457	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1476	30.94	1.14	12	0.12	318.00	8619.00	14470	20230411	-32.00	9020	20231024	9.09	10260	-4.09	20240108	9410	4.57	20240119	14470	-32.00	20230411	9020	9.09	20231024	1.56	N	052260	500	75 억	931613	N	N	125	N	N
102	20240213	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-60	5	-0.61	155236120	15757	243.88	9900	10000	9780	12830	6910	9870	9851.88	6.21	447	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1472	30.85	1.14	12	0.11	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9410	4.25	20240119	14470	-32.20	20230411	9020	8.76	20231024	1.56	N	052260	500	75 억	931613	N	N	125	N	N
103	20240213	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	-40	5	-0.41	32036140	3238	50.12	9900	10000	9830	12830	6910	9870	9893.80	6.21	313	10063	9966	9893	9796	9723	9930	9760	75	2960	500	7300	10	1	15000000	1475	30.91	1.14	12	0.02	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.56	N	052260	500	75 억	931613	N	N	125	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History