KissMeData/018290/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	-80	5	-0.48	7395007670	445477	46.31	16910	16930	16340	21700	11690	16700	16600.12	8.24	-46388	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5950	51.46	5.26	12	1.24	323.00	3158.00	21850	20231116	-23.94	5050	20230314	229.11	18950	-12.30	20240214	11650	42.66	20240104	21850	-23.94	20231116	5050	229.11	20230314	5.13	N	018290	500	178 억	2950250	N	N	169	N	N
3	20240229	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	-80	5	-0.48	6351762450	382709	39.78	16910	16930	16340	21700	11690	16700	16596.83	8.24	-60923	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5950	51.46	5.26	12	1.07	323.00	3158.00	21850	20231116	-23.94	5050	20230314	229.11	18950	-12.30	20240214	11650	42.66	20240104	21850	-23.94	20231116	5050	229.11	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
4	20240229	140323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	-30	5	-0.18	5491347430	330926	34.40	16910	16930	16340	21700	11690	16700	16593.87	8.24	-61205	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5968	51.61	5.28	12	0.92	323.00	3158.00	21850	20231116	-23.71	5050	20230314	230.10	18950	-12.03	20240214	11650	43.09	20240104	21850	-23.71	20231116	5050	230.10	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
5	20240229	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16690	-10	5	-0.06	4516268810	272436	28.32	16910	16930	16340	21700	11690	16700	16577.33	8.24	-57924	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5975	51.67	5.28	12	0.76	323.00	3158.00	21850	20231116	-23.62	5050	20230314	230.50	18950	-11.93	20240214	11650	43.26	20240104	21850	-23.62	20231116	5050	230.50	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
6	20240229	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16610	-90	5	-0.54	3887357250	234608	24.39	16910	16930	16340	21700	11690	16700	16569.56	8.24	-56077	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5946	51.42	5.26	12	0.66	323.00	3158.00	21850	20231116	-23.98	5050	20230314	228.91	18950	-12.35	20240214	11650	42.58	20240104	21850	-23.98	20231116	5050	228.91	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
7	20240229	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	-20	5	-0.12	3314262540	200161	20.81	16910	16930	16340	21700	11690	16700	16557.95	8.24	-46000	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5971	51.64	5.28	12	0.56	323.00	3158.00	21850	20231116	-23.66	5050	20230314	230.30	18950	-11.98	20240214	11650	43.18	20240104	21850	-23.66	20231116	5050	230.30	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
8	20240229	100324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16480	-220	5	-1.32	2614462190	157970	16.42	16910	16930	16340	21700	11690	16700	16550.32	8.24	-44443	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5900	51.02	5.22	12	0.44	323.00	3158.00	21850	20231116	-24.58	5050	20230314	226.34	18950	-13.03	20240214	11650	41.46	20240104	21850	-24.58	20231116	5050	226.34	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
9	20240229	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-100	5	-0.60	288077430	17184	1.79	16910	16930	16600	21700	11690	16700	16764.48	8.24	-11177	17686	17192	16746	16252	15806	17440	16500	179	5000	500	10680	10	1	35798007	5942	51.39	5.26	12	0.05	323.00	3158.00	21850	20231116	-24.03	5050	20230314	228.71	18950	-12.40	20240214	11650	42.49	20240104	21850	-24.03	20231116	5050	228.71	20230314	5.13	N	018290	500	178 억	2950250	N	N	97	N	N
10	20240228	160304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16700	410	2	2.52	16111636590	955746	37.59	16640	17240	16300	21150	11410	16290	16858.64	8.17	125267	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	5978	51.70	5.29	12	2.67	323.00	3158.00	21850	20231116	-23.57	5050	20230314	230.69	18950	-11.87	20240214	11650	43.35	20240104	21850	-23.57	20231116	5050	230.69	20230314	5.17	N	018290	500	178 억	2925773	N	N	97	N	N
11	20240228	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	16630	340	2	2.09	15324465180	908387	35.73	16640	17240	16300	21150	11410	16290	16870.08	8.17	118599	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	5953	51.49	5.27	12	2.54	323.00	3158.00	21850	20231116	-23.89	5050	20230314	229.31	18950	-12.24	20240214	11650	42.75	20240104	21850	-23.89	20231116	5050	229.31	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
12	20240228	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	450	2	2.76	13717766170	811617	31.92	16640	17240	16300	21150	11410	16290	16901.90	8.17	112914	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	5993	51.83	5.30	12	2.27	323.00	3158.00	21850	20231116	-23.39	5050	20230314	231.49	18950	-11.66	20240214	11650	43.69	20240104	21850	-23.39	20231116	5050	231.49	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
13	20240228	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	300	2	1.84	11321674220	667036	26.23	16640	17240	16540	21150	11410	16290	16973.28	8.17	106198	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	5939	51.36	5.25	12	1.86	323.00	3158.00	21850	20231116	-24.07	5050	20230314	228.51	18950	-12.45	20240214	11650	42.40	20240104	21850	-24.07	20231116	5050	228.51	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
14	20240228	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	650	2	3.99	9646653730	567029	22.30	16640	17240	16640	21150	11410	16290	17012.84	8.17	103578	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	6064	52.45	5.36	12	1.58	323.00	3158.00	21850	20231116	-22.47	5050	20230314	235.45	18950	-10.61	20240214	11650	45.41	20240104	21850	-22.47	20231116	5050	235.45	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
15	20240228	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	16900	610	2	3.74	8505052330	499744	19.66	16640	17240	16640	21150	11410	16290	17019.06	8.17	86235	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	6050	52.32	5.35	12	1.40	323.00	3158.00	21850	20231116	-22.65	5050	20230314	234.65	18950	-10.82	20240214	11650	45.06	20240104	21850	-22.65	20231116	5050	234.65	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
16	20240228	100321	57	100.00	KOSDAQ	화학	N	N	N	N	N	17160	870	2	5.34	7067061010	415472	16.34	16640	17240	16640	21150	11410	16290	17010.00	8.17	71688	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	6143	53.13	5.43	12	1.16	323.00	3158.00	21850	20231116	-21.46	5050	20230314	239.80	18950	-9.45	20240214	11650	47.30	20240104	21850	-21.46	20231116	5050	239.80	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
17	20240228	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	670	2	4.11	1240074090	73440	2.89	16640	17010	16640	21150	11410	16290	16886.87	8.17	7662	17816	17052	16486	15722	15156	16770	15440	179	4860	500	10420	10	1	35798007	6071	52.51	5.37	12	0.21	323.00	3158.00	21850	20231116	-22.38	5050	20230314	235.84	18950	-10.50	20240214	11650	45.58	20240104	21850	-22.38	20231116	5050	235.84	20230314	5.17	N	018290	500	178 억	2925773	N	N	0	N	N
18	20240227	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16290	-1590	5	-8.89	41941523260	2532533	469.90	16700	17250	15920	23200	12520	17880	16561.56	8.92	-250650	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	5831	50.43	5.16	12	7.07	323.00	3158.00	21850	20231116	-25.45	5050	20230314	222.57	18950	-14.04	20240214	11650	39.83	20240104	21850	-25.45	20231116	5050	222.57	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
19	20240227	150323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	-1600	5	-8.95	40050406420	2416255	448.32	16700	17250	15920	23200	12520	17880	16575.29	8.92	-248735	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	5828	50.40	5.16	12	6.75	323.00	3158.00	21850	20231116	-25.49	5050	20230314	222.38	18950	-14.09	20240214	11650	39.74	20240104	21850	-25.49	20231116	5050	222.38	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
20	20240227	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16640	-1240	5	-6.94	37048490460	2233857	414.48	16700	17250	15920	23200	12520	17880	16584.87	8.92	-242703	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	5957	51.52	5.27	12	6.24	323.00	3158.00	21850	20231116	-23.84	5050	20230314	229.50	18950	-12.19	20240214	11650	42.83	20240104	21850	-23.84	20231116	5050	229.50	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
21	20240227	130302	57	100.00	KOSDAQ	화학	N	N	N	N	N	16790	-1090	5	-6.10	34500784920	2081264	386.17	16700	17250	15920	23200	12520	17880	16576.71	8.92	-227365	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	6010	51.98	5.32	12	5.81	323.00	3158.00	21850	20231116	-23.16	5050	20230314	232.48	18950	-11.40	20240214	11650	44.12	20240104	21850	-23.16	20231116	5050	232.48	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
22	20240227	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	-1000	5	-5.59	32863276640	1984004	368.12	16700	17250	15920	23200	12520	17880	16563.98	8.92	-201305	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	6043	52.26	5.35	12	5.54	323.00	3158.00	21850	20231116	-22.75	5050	20230314	234.26	18950	-10.92	20240214	11650	44.89	20240104	21850	-22.75	20231116	5050	234.26	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
23	20240227	110323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	-1120	5	-6.26	30422531400	1839033	341.22	16700	17250	15920	23200	12520	17880	16542.53	8.92	-203931	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	6000	51.89	5.31	12	5.14	323.00	3158.00	21850	20231116	-23.30	5050	20230314	231.88	18950	-11.56	20240214	11650	43.86	20240104	21850	-23.30	20231116	5050	231.88	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
24	20240227	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16220	-1660	5	-9.28	21876875960	1326506	246.13	16700	17250	15920	23200	12520	17880	16491.89	8.92	-153058	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	5806	50.22	5.14	12	3.71	323.00	3158.00	21850	20231116	-25.77	5050	20230314	221.19	18950	-14.41	20240214	11650	39.23	20240104	21850	-25.77	20231116	5050	221.19	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
25	20240227	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-780	5	-4.36	4038956330	238821	44.31	16700	17250	16700	23200	12520	17880	16911.22	8.92	20147	18693	18286	17923	17516	17153	18105	17335	179	5320	500	11440	10	1	35798007	6121	52.94	5.41	12	0.67	323.00	3158.00	21850	20231116	-21.74	5050	20230314	238.61	18950	-9.76	20240214	11650	46.78	20240104	21850	-21.74	20231116	5050	238.61	20230314	5.25	N	018290	500	178 억	3194670	N	N	0	N	N
26	20240226	160321	57	100.00	KOSDAQ	화학	N	N	N	N	N	17880	-180	5	-1.00	8729235040	487697	43.96	18180	18330	17560	23450	12650	18060	17899.67	9.07	-66056	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6401	55.36	5.66	12	1.36	323.00	3158.00	21850	20231116	-18.17	5050	20230314	254.06	18950	-5.65	20240214	11650	53.48	20240104	21850	-18.17	20231116	5050	254.06	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
27	20240226	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	17810	-250	5	-1.38	7689730690	429420	38.71	18180	18330	17560	23450	12650	18060	17907.25	9.07	-57412	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6376	55.14	5.64	12	1.20	323.00	3158.00	21850	20231116	-18.49	5050	20230314	252.67	18950	-6.02	20240214	11650	52.88	20240104	21850	-18.49	20231116	5050	252.67	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
28	20240226	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-380	5	-2.10	6129815260	341275	30.76	18180	18330	17670	23450	12650	18060	17961.51	9.07	-61239	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6329	54.74	5.60	12	0.95	323.00	3158.00	21850	20231116	-19.08	5050	20230314	250.10	18950	-6.70	20240214	11650	51.76	20240104	21850	-19.08	20231116	5050	250.10	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
29	20240226	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	17820	-240	5	-1.33	5241795220	291313	26.26	18180	18330	17750	23450	12650	18060	17993.69	9.07	-48642	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6379	55.17	5.64	12	0.81	323.00	3158.00	21850	20231116	-18.44	5050	20230314	252.87	18950	-5.96	20240214	11650	52.96	20240104	21850	-18.44	20231116	5050	252.87	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
30	20240226	120320	57	100.00	KOSDAQ	화학	N	N	N	N	N	17910	-150	5	-0.83	4290605980	238018	21.45	18180	18330	17750	23450	12650	18060	18026.39	9.07	-32098	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6411	55.45	5.67	12	0.66	323.00	3158.00	21850	20231116	-18.03	5050	20230314	254.65	18950	-5.49	20240214	11650	53.73	20240104	21850	-18.03	20231116	5050	254.65	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
31	20240226	110319	57	100.00	KOSDAQ	화학	N	N	N	N	N	18010	-50	5	-0.28	3757698290	208493	18.79	18180	18330	17750	23450	12650	18060	18023.14	9.07	-26463	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6447	55.76	5.70	12	0.58	323.00	3158.00	21850	20231116	-17.57	5050	20230314	256.63	18950	-4.96	20240214	11650	54.59	20240104	21850	-17.57	20231116	5050	256.63	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
32	20240226	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18010	-50	5	-0.28	1737184200	96726	8.72	18180	18180	17750	23450	12650	18060	17959.85	9.07	4484	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6447	55.76	5.70	12	0.27	323.00	3158.00	21850	20231116	-17.57	5050	20230314	256.63	18950	-4.96	20240214	11650	54.59	20240104	21850	-17.57	20231116	5050	256.63	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
33	20240226	090316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18050	-10	5	-0.06	326219870	18079	1.63	18180	18180	17900	23450	12650	18060	18044.13	9.07	2200	19373	18716	18133	17476	16893	18425	17185	179	5390	500	11550	10	1	35798007	6462	55.88	5.72	12	0.05	323.00	3158.00	21850	20231116	-17.39	5050	20230314	257.43	18950	-4.75	20240214	11650	54.94	20240104	21850	-17.39	20231116	5050	257.43	20230314	5.41	N	018290	500	178 억	3246052	N	N	0	N	N
34	20240223	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	18060	-490	5	-2.64	19899202810	1105929	102.07	18780	18790	17550	24100	12990	18550	17993.08	9.44	-147279	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6465	55.91	5.72	12	3.09	323.00	3158.00	21850	20231116	-17.35	5050	20230314	257.62	18950	-4.70	20240214	11650	55.02	20240104	21850	-17.35	20231116	5050	257.62	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
35	20240223	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18020	-530	5	-2.86	19305780290	1073006	99.03	18780	18790	17550	24100	12990	18550	17992.24	9.44	-139880	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6451	55.79	5.71	12	3.00	323.00	3158.00	21850	20231116	-17.53	5050	20230314	256.83	18950	-4.91	20240214	11650	54.68	20240104	21850	-17.53	20231116	5050	256.83	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
36	20240223	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18110	-440	5	-2.37	17016669230	945758	87.29	18780	18790	17550	24100	12990	18550	17992.63	9.44	-110432	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6483	56.07	5.73	12	2.64	323.00	3158.00	21850	20231116	-17.12	5050	20230314	258.61	18950	-4.43	20240214	11650	55.45	20240104	21850	-17.12	20231116	5050	258.61	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
37	20240223	130316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18130	-420	5	-2.26	13240994130	734897	67.82	18780	18790	17550	24100	12990	18550	18017.48	9.44	-103591	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6490	56.13	5.74	12	2.05	323.00	3158.00	21850	20231116	-17.03	5050	20230314	259.01	18950	-4.33	20240214	11650	55.62	20240104	21850	-17.03	20231116	5050	259.01	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
38	20240223	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	-570	5	-3.07	11250225910	624224	57.61	18780	18790	17550	24100	12990	18550	18022.74	9.44	-65798	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6436	55.67	5.69	12	1.74	323.00	3158.00	21850	20231116	-17.71	5050	20230314	256.04	18950	-5.12	20240214	11650	54.33	20240104	21850	-17.71	20231116	5050	256.04	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
39	20240223	110316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18000	-550	5	-2.96	9676382770	536615	49.52	18780	18790	17550	24100	12990	18550	18032.26	9.44	-42118	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6444	55.73	5.70	12	1.50	323.00	3158.00	21850	20231116	-17.62	5050	20230314	256.44	18950	-5.01	20240214	11650	54.51	20240104	21850	-17.62	20231116	5050	256.44	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
40	20240223	100315	57	100.00	KOSDAQ	화학	N	N	N	N	N	18330	-220	5	-1.19	6386115940	353787	32.65	18780	18790	17550	24100	12990	18550	18050.74	9.44	-39105	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6562	56.75	5.80	12	0.99	323.00	3158.00	21850	20231116	-16.11	5050	20230314	262.97	18950	-3.27	20240214	11650	57.34	20240104	21850	-16.11	20231116	5050	262.97	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
41	20240223	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	18410	-140	5	-0.75	621569860	33425	3.08	18780	18790	18360	24100	12990	18550	18595.96	9.44	-19904	19430	18990	18400	17960	17370	19210	18180	179	5550	500	11870	10	1	35798007	6590	57.00	5.83	12	0.09	323.00	3158.00	21850	20231116	-15.74	5050	20230314	264.55	18950	-2.85	20240214	11650	58.03	20240104	21850	-15.74	20231116	5050	264.55	20230314	5.36	N	018290	500	178 억	3378512	N	N	726	N	N
42	20240222	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	18550	500	2	2.77	19963964790	1081369	97.08	18100	18840	17810	23450	12640	18050	18461.73	9.56	-57599	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6641	57.43	5.87	12	3.02	323.00	3158.00	21850	20231116	-15.10	5050	20230314	267.33	18950	-2.11	20240214	11650	59.23	20240104	21850	-15.10	20231116	5050	267.33	20230314	5.32	N	018290	500	178 억	3421875	N	N	726	N	N
43	20240222	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18620	570	2	3.16	18941665790	1026483	92.16	18100	18840	17810	23450	12640	18050	18452.98	9.56	-48435	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6666	57.65	5.90	12	2.87	323.00	3158.00	21850	20231116	-14.78	5050	20230314	268.71	18950	-1.74	20240214	11650	59.83	20240104	21850	-14.78	20231116	5050	268.71	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
44	20240222	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	18460	410	2	2.27	16207486940	879478	78.96	18100	18840	17810	23450	12640	18050	18428.53	9.56	4340	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6608	57.15	5.85	12	2.46	323.00	3158.00	21850	20231116	-15.51	5050	20230314	265.54	18950	-2.59	20240214	11650	58.45	20240104	21850	-15.51	20231116	5050	265.54	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
45	20240222	130309	57	100.00	KOSDAQ	화학	N	N	N	N	N	18530	480	2	2.66	14618321430	793494	71.24	18100	18840	17810	23450	12640	18050	18422.72	9.56	5328	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6633	57.37	5.87	12	2.22	323.00	3158.00	21850	20231116	-15.19	5050	20230314	266.93	18950	-2.22	20240214	11650	59.06	20240104	21850	-15.19	20231116	5050	266.93	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
46	20240222	120314	57	100.00	KOSDAQ	화학	N	N	N	N	N	18320	270	2	1.50	13130014380	712891	64.00	18100	18840	17810	23450	12640	18050	18417.98	9.56	12210	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6558	56.72	5.80	12	1.99	323.00	3158.00	21850	20231116	-16.16	5050	20230314	262.77	18950	-3.32	20240214	11650	57.25	20240104	21850	-16.16	20231116	5050	262.77	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
47	20240222	110314	57	100.00	KOSDAQ	화학	N	N	N	N	N	18550	500	2	2.77	11207612510	608209	54.60	18100	18840	17810	23450	12640	18050	18427.24	9.56	22771	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6641	57.43	5.87	12	1.70	323.00	3158.00	21850	20231116	-15.10	5050	20230314	267.33	18950	-2.11	20240214	11650	59.23	20240104	21850	-15.10	20231116	5050	267.33	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
48	20240222	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	18670	620	2	3.43	7991534960	434955	39.05	18100	18840	17810	23450	12640	18050	18373.25	9.56	35709	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6683	57.80	5.91	12	1.22	323.00	3158.00	21850	20231116	-14.55	5050	20230314	269.70	18950	-1.48	20240214	11650	60.26	20240104	21850	-14.55	20231116	5050	269.70	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
49	20240222	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	17900	-150	5	-0.83	840159350	46692	4.19	18100	18100	17810	23450	12640	18050	17993.65	9.56	-13062	18936	18492	17676	17232	16416	18715	17455	179	5400	500	11550	10	1	35798007	6408	55.42	5.67	12	0.13	323.00	3158.00	21850	20231116	-18.08	5050	20230314	254.46	18950	-5.54	20240214	11650	53.65	20240104	21850	-18.08	20231116	5050	254.46	20230314	5.32	N	018290	500	178 억	3421875	N	N	11	N	N
50	20240221	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	18050	1050	2	6.18	19671592090	1109779	214.48	16980	18120	16860	22100	11900	17000	17725.46	9.45	35689	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6462	55.88	5.72	12	3.10	323.00	3158.00	21850	20231116	-17.39	5050	20230314	257.43	18950	-4.75	20240214	11650	54.94	20240104	21850	-17.39	20231116	5050	257.43	20230314	5.26	N	018290	500	178 억	3383221	N	N	11	N	N
51	20240221	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17950	950	2	5.59	16975632160	960210	185.57	16980	17990	16860	22100	11900	17000	17679.26	9.45	14152	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6426	55.57	5.68	12	2.68	323.00	3158.00	21850	20231116	-17.85	5050	20230314	255.45	18950	-5.28	20240214	11650	54.08	20240104	21850	-17.85	20231116	5050	255.45	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
52	20240221	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17820	820	2	4.82	14621752670	828333	160.08	16980	17990	16860	22100	11900	17000	17652.22	9.45	26238	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6379	55.17	5.64	12	2.31	323.00	3158.00	21850	20231116	-18.44	5050	20230314	252.87	18950	-5.96	20240214	11650	52.96	20240104	21850	-18.44	20231116	5050	252.87	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
53	20240221	130311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17590	590	2	3.47	12896069820	731255	141.32	16980	17990	16860	22100	11900	17000	17635.75	9.45	12141	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6297	54.46	5.57	12	2.04	323.00	3158.00	21850	20231116	-19.50	5050	20230314	248.32	18950	-7.18	20240214	11650	50.99	20240104	21850	-19.50	20231116	5050	248.32	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
54	20240221	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17900	900	2	5.29	11269107510	639588	123.61	16980	17990	16860	22100	11900	17000	17619.57	9.45	10956	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6408	55.42	5.67	12	1.79	323.00	3158.00	21850	20231116	-18.08	5050	20230314	254.46	18950	-5.54	20240214	11650	53.65	20240104	21850	-18.08	20231116	5050	254.46	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
55	20240221	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	17580	580	2	3.41	8981215050	510964	98.75	16980	17890	16860	22100	11900	17000	17577.29	9.45	-1021	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6293	54.43	5.57	12	1.43	323.00	3158.00	21850	20231116	-19.54	5050	20230314	248.12	18950	-7.23	20240214	11650	50.90	20240104	21850	-19.54	20231116	5050	248.12	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
56	20240221	100311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17500	500	2	2.94	5827428890	332742	64.31	16980	17890	16860	22100	11900	17000	17513.75	9.45	12305	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6265	54.18	5.54	12	0.93	323.00	3158.00	21850	20231116	-19.91	5050	20230314	246.53	18950	-7.65	20240214	11650	50.21	20240104	21850	-19.91	20231116	5050	246.53	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
57	20240221	090309	57	100.00	KOSDAQ	화학	N	N	N	N	N	16980	-20	5	-0.12	137599820	8127	1.57	16980	16980	16860	22100	11900	17000	16928.98	9.45	1643	17780	17390	17140	16750	16500	17265	16625	179	5100	500	10880	10	1	35798007	6079	52.57	5.38	12	0.02	323.00	3158.00	21850	20231116	-22.29	5050	20230314	236.24	18950	-10.40	20240214	11650	45.75	20240104	21850	-22.29	20231116	5050	236.24	20230314	5.26	N	018290	500	178 억	3383221	N	N	153	N	N
58	20240220	160307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	-560	5	-3.19	8786965390	514158	75.54	17430	17530	16890	22800	12300	17560	17089.70	9.64	-80467	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6086	52.63	5.38	12	1.44	323.00	3158.00	21850	20231116	-22.20	5050	20230314	236.63	18950	-10.29	20240214	11650	45.92	20240104	21850	-22.20	20231116	5050	236.63	20230314	5.29	N	018290	500	178 억	3450480	N	N	153	N	N
59	20240220	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17030	-530	5	-3.02	8194759630	479351	70.42	17430	17530	16890	22800	12300	17560	17094.91	9.64	-67330	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6096	52.72	5.39	12	1.34	323.00	3158.00	21850	20231116	-22.06	5050	20230314	237.23	18950	-10.13	20240214	11650	46.18	20240104	21850	-22.06	20231116	5050	237.23	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
60	20240220	140309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	-560	5	-3.19	7531392450	440332	64.69	17430	17530	16890	22800	12300	17560	17103.24	9.64	-49788	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6086	52.63	5.38	12	1.23	323.00	3158.00	21850	20231116	-22.20	5050	20230314	236.63	18950	-10.29	20240214	11650	45.92	20240104	21850	-22.20	20231116	5050	236.63	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
61	20240220	130310	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	-600	5	-3.42	6353389170	371154	54.53	17430	17530	16890	22800	12300	17560	17117.17	9.64	-40269	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6071	52.51	5.37	12	1.04	323.00	3158.00	21850	20231116	-22.38	5050	20230314	235.84	18950	-10.50	20240214	11650	45.58	20240104	21850	-22.38	20231116	5050	235.84	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
62	20240220	120308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	-480	5	-2.73	5307942030	309554	45.48	17430	17530	16890	22800	12300	17560	17146.21	9.64	-25975	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6114	52.88	5.41	12	0.86	323.00	3158.00	21850	20231116	-21.83	5050	20230314	238.22	18950	-9.87	20240214	11650	46.61	20240104	21850	-21.83	20231116	5050	238.22	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
63	20240220	110308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17070	-490	5	-2.79	3964814510	230468	33.86	17430	17530	17000	22800	12300	17560	17202.33	9.64	-18363	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6111	52.85	5.41	12	0.64	323.00	3158.00	21850	20231116	-21.88	5050	20230314	238.02	18950	-9.92	20240214	11650	46.52	20240104	21850	-21.88	20231116	5050	238.02	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
64	20240220	100257	57	100.00	KOSDAQ	화학	N	N	N	N	N	17250	-310	5	-1.77	1732641810	100250	14.73	17430	17530	17160	22800	12300	17560	17281.44	9.64	-18492	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6175	53.41	5.46	12	0.28	323.00	3158.00	21850	20231116	-21.05	5050	20230314	241.58	18950	-8.97	20240214	11650	48.07	20240104	21850	-21.05	20231116	5050	241.58	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
65	20240220	090310	57	100.00	KOSDAQ	화학	N	N	N	N	N	17320	-240	5	-1.37	206658640	11889	1.75	17430	17480	17320	22800	12300	17560	17372.30	9.64	-4446	18206	17882	17476	17152	16746	17680	16950	179	5240	500	11230	10	1	35798007	6200	53.62	5.48	12	0.03	323.00	3158.00	21850	20231116	-20.73	5050	20230314	242.97	18950	-8.60	20240214	11650	48.67	20240104	21850	-20.73	20231116	5050	242.97	20230314	5.29	N	018290	500	178 억	3450480	N	N	0	N	N
66	20240219	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17560	60	2	0.34	11769004570	675479	95.13	17580	17800	17070	22750	12250	17500	17422.98	9.59	-2200	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6286	54.37	5.56	12	1.89	323.00	3158.00	21850	20231116	-19.63	5050	20230314	247.72	18950	-7.34	20240214	11650	50.73	20240104	21850	-19.63	20231116	5050	247.72	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
67	20240219	150310	57	100.00	KOSDAQ	화학	N	N	N	N	N	17530	30	2	0.17	11183969540	642078	90.42	17580	17800	17070	22750	12250	17500	17418.39	9.59	7746	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6275	54.27	5.55	12	1.79	323.00	3158.00	21850	20231116	-19.77	5050	20230314	247.13	18950	-7.49	20240214	11650	50.47	20240104	21850	-19.77	20231116	5050	247.13	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
68	20240219	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	-100	5	-0.57	9677152740	555702	78.26	17580	17800	17070	22750	12250	17500	17414.28	9.59	8823	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6229	53.87	5.51	12	1.55	323.00	3158.00	21850	20231116	-20.37	5050	20230314	244.55	18950	-8.18	20240214	11650	49.36	20240104	21850	-20.37	20231116	5050	244.55	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
69	20240219	130311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	-310	5	-1.77	7872554360	451430	63.58	17580	17800	17070	22750	12250	17500	17439.14	9.59	-348	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6154	53.22	5.44	12	1.26	323.00	3158.00	21850	20231116	-21.33	5050	20230314	240.40	18950	-9.29	20240214	11650	47.55	20240104	21850	-21.33	20231116	5050	240.40	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
70	20240219	120309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-300	5	-1.71	6616445460	378151	53.26	17580	17800	17160	22750	12250	17500	17496.83	9.59	-5011	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6157	53.25	5.45	12	1.06	323.00	3158.00	21850	20231116	-21.28	5050	20230314	240.59	18950	-9.23	20240214	11650	47.64	20240104	21850	-21.28	20231116	5050	240.59	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
71	20240219	110308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17400	-100	5	-0.57	5066522180	288638	40.65	17580	17800	17370	22750	12250	17500	17553.21	9.59	-5419	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6229	53.87	5.51	12	0.81	323.00	3158.00	21850	20231116	-20.37	5050	20230314	244.55	18950	-8.18	20240214	11650	49.36	20240104	21850	-20.37	20231116	5050	244.55	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
72	20240219	100307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17520	20	2	0.11	3592209960	204323	28.78	17580	17800	17390	22750	12250	17500	17581.05	9.59	6459	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6272	54.24	5.55	12	0.57	323.00	3158.00	21850	20231116	-19.82	5050	20230314	246.93	18950	-7.55	20240214	11650	50.39	20240104	21850	-19.82	20231116	5050	246.93	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
73	20240219	090308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17760	260	2	1.49	860706950	48783	6.87	17580	17780	17540	22750	12250	17500	17643.66	9.59	9311	18346	17922	17576	17152	16806	17750	16980	179	5250	500	11200	10	1	35798007	6358	54.98	5.62	12	0.14	323.00	3158.00	21850	20231116	-18.72	5050	20230314	251.68	18950	-6.28	20240214	11650	52.45	20240104	21850	-18.72	20231116	5050	251.68	20230314	5.24	N	018290	500	178 억	3434171	N	N	19	N	N
74	20240216	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	17500	-430	5	-2.40	12451581640	708675	61.45	17840	18000	17230	23300	12560	17930	17570.04	9.71	-62662	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6265	54.18	5.54	12	1.98	323.00	3158.00	21850	20231116	-19.91	5050	20230314	246.53	18950	-7.65	20240214	11650	50.21	20240104	21850	-19.91	20231116	5050	246.53	20230314	5.05	N	018290	500	178 억	3475214	N	N	19	N	N
75	20240216	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17530	-400	5	-2.23	11634433560	662037	57.40	17840	18000	17230	23300	12560	17930	17573.47	9.71	-64072	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6275	54.27	5.55	12	1.85	323.00	3158.00	21850	20231116	-19.77	5050	20230314	247.13	18950	-7.49	20240214	11650	50.47	20240104	21850	-19.77	20231116	5050	247.13	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
76	20240216	140310	57	100.00	KOSDAQ	화학	N	N	N	N	N	17320	-610	5	-3.40	9297587990	528153	45.79	17840	18000	17250	23300	12560	17930	17603.71	9.71	-52117	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6200	53.62	5.48	12	1.48	323.00	3158.00	21850	20231116	-20.73	5050	20230314	242.97	18950	-8.60	20240214	11650	48.67	20240104	21850	-20.73	20231116	5050	242.97	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
77	20240216	130306	57	100.00	KOSDAQ	화학	N	N	N	N	N	17670	-260	5	-1.45	7297082710	413816	35.88	17840	18000	17380	23300	12560	17930	17633.35	9.71	-29676	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6326	54.71	5.60	12	1.16	323.00	3158.00	21850	20231116	-19.13	5050	20230314	249.90	18950	-6.75	20240214	11650	51.67	20240104	21850	-19.13	20231116	5050	249.90	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
78	20240216	120308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17620	-310	5	-1.73	6697964330	379847	32.93	17840	18000	17380	23300	12560	17930	17633.00	9.71	-28062	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6308	54.55	5.58	12	1.06	323.00	3158.00	21850	20231116	-19.36	5050	20230314	248.91	18950	-7.02	20240214	11650	51.24	20240104	21850	-19.36	20231116	5050	248.91	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
79	20240216	110309	57	100.00	KOSDAQ	화학	N	N	N	N	N	17780	-150	5	-0.84	5444817420	308842	26.78	17840	18000	17380	23300	12560	17930	17629.38	9.71	-9577	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6365	55.05	5.63	12	0.86	323.00	3158.00	21850	20231116	-18.63	5050	20230314	252.08	18950	-6.17	20240214	11650	52.62	20240104	21850	-18.63	20231116	5050	252.08	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
80	20240216	100308	57	100.00	KOSDAQ	화학	N	N	N	N	N	17640	-290	5	-1.62	4134647950	234987	20.37	17840	18000	17380	23300	12560	17930	17594.64	9.71	3266	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6315	54.61	5.59	12	0.66	323.00	3158.00	21850	20231116	-19.27	5050	20230314	249.31	18950	-6.91	20240214	11650	51.42	20240104	21850	-19.27	20231116	5050	249.31	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
81	20240216	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	17930	0	3	0.00	306118330	17199	1.49	17840	17930	17700	23300	12560	17930	17795.41	9.71	-1019	19223	18576	18103	17456	16983	18340	17220	179	5370	500	11470	10	1	35798007	6419	55.51	5.68	12	0.05	323.00	3158.00	21850	20231116	-17.94	5050	20230314	255.05	18950	-5.38	20240214	11650	53.91	20240104	21850	-17.94	20231116	5050	255.05	20230314	5.05	N	018290	500	178 억	3475214	N	N	968	N	N
82	20240215	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	17930	-1010	5	-5.33	20859596340	1149085	36.27	18750	18750	17630	24600	13260	18940	18153.64	9.90	-85139	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6419	55.51	5.68	12	3.21	323.00	3158.00	21850	20231116	-17.94	5050	20230314	255.05	18950	-5.38	20240214	11650	53.91	20240104	21850	-17.94	20231116	5050	255.05	20230314	5.05	N	018290	500	178 억	3545759	N	N	968	N	N
83	20240215	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-1260	5	-6.65	19360764920	1065076	33.61	18750	18750	17630	24600	13260	18940	18176.81	9.90	-81597	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6329	54.74	5.60	12	2.98	323.00	3158.00	21850	20231116	-19.08	5050	20230314	250.10	18950	-6.70	20240214	11650	51.76	20240104	21850	-19.08	20231116	5050	250.10	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
84	20240215	140306	57	100.00	KOSDAQ	화학	N	N	N	N	N	18030	-910	5	-4.80	15636350670	855839	27.01	18750	18750	17870	24600	13260	18940	18269.09	9.90	-40853	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6454	55.82	5.71	12	2.39	323.00	3158.00	21850	20231116	-17.48	5050	20230314	257.03	18950	-4.85	20240214	11650	54.76	20240104	21850	-17.48	20231116	5050	257.03	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
85	20240215	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18040	-900	5	-4.75	13511501560	737743	23.28	18750	18750	18030	24600	13260	18940	18313.45	9.90	-24192	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6458	55.85	5.71	12	2.06	323.00	3158.00	21850	20231116	-17.44	5050	20230314	257.23	18950	-4.80	20240214	11650	54.85	20240104	21850	-17.44	20231116	5050	257.23	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
86	20240215	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	18250	-690	5	-3.64	12211827780	666030	21.02	18750	18750	18050	24600	13260	18940	18333.97	9.90	-3546	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6533	56.50	5.78	12	1.86	323.00	3158.00	21850	20231116	-16.48	5050	20230314	261.39	18950	-3.69	20240214	11650	56.65	20240104	21850	-16.48	20231116	5050	261.39	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
87	20240215	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	18220	-720	5	-3.80	11107752200	605376	19.11	18750	18750	18050	24600	13260	18940	18347.13	9.90	10796	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6522	56.41	5.77	12	1.69	323.00	3158.00	21850	20231116	-16.61	5050	20230314	260.79	18950	-3.85	20240214	11650	56.39	20240104	21850	-16.61	20231116	5050	260.79	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
88	20240215	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18400	-540	5	-2.85	8556701940	465382	14.69	18750	18750	18050	24600	13260	18940	18384.72	9.90	14568	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6587	56.97	5.83	12	1.30	323.00	3158.00	21850	20231116	-15.79	5050	20230314	264.36	18950	-2.90	20240214	11650	57.94	20240104	21850	-15.79	20231116	5050	264.36	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
89	20240215	090302	57	100.00	KOSDAQ	화학	N	N	N	N	N	18360	-580	5	-3.06	1709194670	92071	2.91	18750	18750	18360	24600	13260	18940	18558.01	9.90	-2277	21240	20090	17800	16650	14360	20665	17225	179	5660	500	12120	10	1	35798007	6573	56.84	5.81	12	0.26	323.00	3158.00	21850	20231116	-15.97	5050	20230314	263.56	18950	-3.11	20240214	11650	57.60	20240104	21850	-15.97	20231116	5050	263.56	20230314	5.05	N	018290	500	178 억	3545759	N	N	1205	N	N
90	20240214	160302	57	100.00	KOSDAQ	화학	N	N	N	N	N	18940	2990	2	18.75	56700020820	3155689	765.71	15750	18950	15510	20700	11170	15950	17966.01	9.12	261548	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	6780	58.64	6.00	12	8.82	323.00	3158.00	21850	20231116	-13.32	5050	20230314	275.05	18950	-0.05	20240214	11650	62.58	20240104	21850	-13.32	20231116	5050	275.05	20230314	4.96	N	018290	500	178 억	3266084	N	N	1205	N	N
91	20240214	150303	57	100.00	KOSDAQ	화학	N	N	N	N	N	18620	2670	2	16.74	51840476200	2897795	703.14	15750	18910	15510	20700	11170	15950	17889.63	9.12	285921	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	6666	57.65	5.90	12	8.09	323.00	3158.00	21850	20231116	-14.78	5050	20230314	268.71	18910	-1.53	20240214	11650	59.83	20240104	21850	-14.78	20231116	5050	268.71	20230314	4.96	N	018290	500	178 억	3266084	N	N	66	N	N
92	20240214	140302	57	100.00	KOSDAQ	화학	N	N	N	N	N	18630	2680	2	16.80	46630913020	2615820	634.72	15750	18910	15510	20700	11170	15950	17826.50	9.12	249369	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	6669	57.68	5.90	12	7.31	323.00	3158.00	21850	20231116	-14.74	5050	20230314	268.91	18910	-1.48	20240214	11650	59.91	20240104	21850	-14.74	20231116	5050	268.91	20230314	4.96	N	018290	500	178 억	3266084	N	N	66	N	N
93	20240214	130305	57	100.00	KOSDAQ	화학	N	N	N	N	N	18220	2270	2	14.23	35722523620	2030050	492.58	15750	18730	15510	20700	11170	15950	17596.87	9.12	205915	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	6522	56.41	5.77	12	5.67	323.00	3158.00	21850	20231116	-16.61	5050	20230314	260.79	18730	-2.72	20240214	11650	56.39	20240104	21850	-16.61	20231116	5050	260.79	20230314	4.96	N	018290	500	178 억	3266084	N	N	66	N	N
94	20240214	120302	57	100.00	KOSDAQ	화학	N	N	N	N	N	17840	1890	2	11.85	19718445780	1156412	280.60	15750	17840	15510	20700	11170	15950	17051.40	9.12	174177	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	6386	55.23	5.65	12	3.23	323.00	3158.00	21850	20231116	-18.35	5050	20230314	253.27	17850	-0.06	20240124	11650	53.13	20240104	21850	-18.35	20231116	5050	253.27	20230314	4.96	N	018290	500	178 억	3266084	N	N	66	N	N
95	20240214	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	730	2	4.58	6358309530	386194	93.71	15750	16760	15510	20700	11170	15950	16464.03	9.12	50587	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	5971	51.64	5.28	12	1.08	323.00	3158.00	21850	20231116	-23.66	5050	20230314	230.30	17850	-6.55	20240124	11650	43.18	20240104	21850	-23.66	20231116	5050	230.30	20230314	4.96	N	018290	500	178 억	3266084	N	N	66	N	N
96	20240214	090259	57	100.00	KOSDAQ	화학	N	N	N	N	N	15840	-110	5	-0.69	97199750	6204	1.51	15750	15850	15510	20700	11170	15950	15667.27	9.12	-327	16290	16120	15850	15680	15410	16205	15765	179	4750	500	10200	10	1	35798007	5670	49.04	5.02	12	0.02	323.00	3158.00	21850	20231116	-27.51	5050	20230314	213.66	17850	-11.26	20240124	11650	35.97	20240104	21850	-27.51	20231116	5050	213.66	20230314	4.96	N	018290	500	178 억	3266084	N	N	66	N	N
97	20240213	160259	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	370	2	2.37	6508620160	411331	89.01	15610	16020	15580	20250	10910	15580	15823.31	9.23	4189	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5710	49.38	5.05	12	1.15	323.00	3158.00	21850	20231116	-27.00	5050	20230314	215.84	17850	-10.64	20240124	11650	36.91	20240104	21850	-27.00	20231116	5050	215.84	20230314	4.94	N	018290	500	178 억	3303382	N	N	66	N	N
98	20240213	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	15840	260	2	1.67	6262450980	395843	85.66	15610	16020	15580	20250	10910	15580	15820.55	9.23	7550	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5670	49.04	5.02	12	1.11	323.00	3158.00	21850	20231116	-27.51	5050	20230314	213.66	17850	-11.26	20240124	11650	35.97	20240104	21850	-27.51	20231116	5050	213.66	20230314	4.94	N	018290	500	178 억	3303382	N	N	318	N	N
99	20240213	140304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	420	2	2.70	5299234260	335361	72.57	15610	16010	15580	20250	10910	15580	15801.59	9.23	13355	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5728	49.54	5.07	12	0.94	323.00	3158.00	21850	20231116	-26.77	5050	20230314	216.83	17850	-10.36	20240124	11650	37.34	20240104	21850	-26.77	20231116	5050	216.83	20230314	4.94	N	018290	500	178 억	3303382	N	N	318	N	N
100	20240213	130301	57	100.00	KOSDAQ	화학	N	N	N	N	N	15810	230	2	1.48	3727395070	236736	51.23	15610	15960	15580	20250	10910	15580	15744.95	9.23	6696	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5660	48.95	5.01	12	0.66	323.00	3158.00	21850	20231116	-27.64	5050	20230314	213.07	17850	-11.43	20240124	11650	35.71	20240104	21850	-27.64	20231116	5050	213.07	20230314	4.94	N	018290	500	178 억	3303382	N	N	318	N	N
101	20240213	120302	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	50	2	0.32	3245991380	206120	44.60	15610	15960	15580	20250	10910	15580	15748.07	9.23	-2852	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5595	48.39	4.95	12	0.58	323.00	3158.00	21850	20231116	-28.47	5050	20230314	209.50	17850	-12.44	20240124	11650	34.16	20240104	21850	-28.47	20231116	5050	209.50	20230314	4.94	N	018290	500	178 억	3303382	N	N	318	N	N
102	20240213	110302	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	100	2	0.64	2703003620	171375	37.08	15610	15960	15580	20250	10910	15580	15772.46	9.23	12269	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5613	48.54	4.97	12	0.48	323.00	3158.00	21850	20231116	-28.24	5050	20230314	210.50	17850	-12.16	20240124	11650	34.59	20240104	21850	-28.24	20231116	5050	210.50	20230314	4.94	N	018290	500	178 억	3303382	N	N	318	N	N
103	20240213	100241	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	220	2	1.41	1876345380	118805	25.71	15610	15960	15580	20250	10910	15580	15793.51	9.23	30505	16360	15970	15720	15330	15080	15845	15205	179	4670	500	9970	10	1	35798007	5656	48.92	5.00	12	0.33	323.00	3158.00	21850	20231116	-27.69	5050	20230314	212.87	17850	-11.48	20240124	11650	35.62	20240104	21850	-27.69	20231116	5050	212.87	20230314	4.94	N	018290	500	178 억	3303382	N	N	318	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History