KissMeData/033500/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11730	50	2	0.43	1574365950	134116	71.67	11680	11840	11600	15180	8180	11680	11738.88	8.88	18166	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3518	41.45	2.23	12	0.45	283.00	5255.00	15220	20230719	-22.93	10140	20230327	15.68	12200	-3.85	20240102	11290	3.90	20240228	15220	-22.93	20230719	10140	15.68	20230327	2.72	N	033500	500	153 억	2661742	N	N	3	N	N
3	20240229	150410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11710	30	2	0.26	1498208100	127615	68.20	11680	11840	11600	15180	8180	11680	11740.10	8.88	15098	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3512	41.38	2.23	12	0.43	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	12200	-4.02	20240102	11290	3.72	20240228	15220	-23.06	20230719	10140	15.48	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
4	20240229	140412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	40	2	0.34	1345918890	114620	61.25	11680	11840	11600	15180	8180	11680	11742.49	8.88	13766	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3515	41.41	2.23	12	0.38	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	12200	-3.93	20240102	11290	3.81	20240228	15220	-23.00	20230719	10140	15.58	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
5	20240229	130412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11730	50	2	0.43	1240592000	105636	56.45	11680	11840	11600	15180	8180	11680	11744.08	8.88	14264	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3518	41.45	2.23	12	0.35	283.00	5255.00	15220	20230719	-22.93	10140	20230327	15.68	12200	-3.85	20240102	11290	3.90	20240228	15220	-22.93	20230719	10140	15.68	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
6	20240229	120412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	60	2	0.51	1107417440	94256	50.37	11680	11840	11600	15180	8180	11680	11749.10	8.88	14316	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3521	41.48	2.23	12	0.31	283.00	5255.00	15220	20230719	-22.86	10140	20230327	15.78	12200	-3.77	20240102	11290	3.99	20240228	15220	-22.86	20230719	10140	15.78	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
7	20240229	110412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	40	2	0.34	961618390	81864	43.75	11680	11840	11600	15180	8180	11680	11746.61	8.88	15917	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3515	41.41	2.23	12	0.27	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	12200	-3.93	20240102	11290	3.81	20240228	15220	-23.00	20230719	10140	15.58	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
8	20240229	100411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	120	2	1.03	726905510	61899	33.08	11680	11840	11600	15180	8180	11680	11743.50	8.88	16887	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3539	41.70	2.25	12	0.21	283.00	5255.00	15220	20230719	-22.47	10140	20230327	16.37	12200	-3.28	20240102	11290	4.52	20240228	15220	-22.47	20230719	10140	16.37	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
9	20240229	090410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	0	3	0.00	31876360	2735	1.46	11680	11680	11600	15180	8180	11680	11654.14	8.88	-1110	11993	11836	11563	11406	11133	11915	11485	153	3500	500	8870	10	1	29989494	3503	41.27	2.22	12	0.01	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	12200	-4.26	20240102	11290	3.45	20240228	15220	-23.26	20230719	10140	15.19	20230327	2.72	N	033500	500	153 억	2661742	N	N	16	N	N
10	20240228	160348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	360	2	3.18	2142305110	185010	144.55	11320	11720	11290	14710	7930	11320	11579.10	8.67	60547	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3503	41.27	2.22	12	0.62	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	12200	-4.26	20240102	11290	3.45	20240228	15220	-23.26	20230719	10140	15.19	20230327	2.72	N	033500	500	153 억	2600558	N	N	16	N	N
11	20240228	150350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	310	2	2.74	2002463700	173031	135.19	11320	11720	11290	14710	7930	11320	11572.86	8.67	58631	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3488	41.10	2.21	12	0.58	283.00	5255.00	15220	20230719	-23.59	10140	20230327	14.69	12200	-4.67	20240102	11290	3.01	20240228	15220	-23.59	20230719	10140	14.69	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
12	20240228	140412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	360	2	3.18	1763346580	152509	119.15	11320	11720	11290	14710	7930	11320	11562.25	8.67	52123	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3503	41.27	2.22	12	0.51	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	12200	-4.26	20240102	11290	3.45	20240228	15220	-23.26	20230719	10140	15.19	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
13	20240228	130412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	320	2	2.83	1337964190	116073	90.69	11320	11660	11290	14710	7930	11320	11526.92	8.67	42898	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3491	41.13	2.22	12	0.39	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11290	3.10	20240228	15220	-23.52	20230719	10140	14.79	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
14	20240228	120413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	320	2	2.83	1157739860	100585	78.59	11320	11640	11290	14710	7930	11320	11510.06	8.67	38461	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3491	41.13	2.22	12	0.34	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11290	3.10	20240228	15220	-23.52	20230719	10140	14.79	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
15	20240228	110354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11580	260	2	2.30	795097890	69330	54.17	11320	11640	11290	14710	7930	11320	11468.31	8.67	21905	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3473	40.92	2.20	12	0.23	283.00	5255.00	15220	20230719	-23.92	10140	20230327	14.20	12200	-5.08	20240102	11290	2.57	20240228	15220	-23.92	20230719	10140	14.20	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
16	20240228	100409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11440	120	2	1.06	336914470	29684	23.19	11320	11450	11290	14710	7930	11320	11350.04	8.67	6974	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3431	40.42	2.18	12	0.10	283.00	5255.00	15220	20230719	-24.84	10140	20230327	12.82	12200	-6.23	20240102	11290	1.33	20240228	15220	-24.84	20230719	10140	12.82	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
17	20240228	090411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	30	2	0.27	41744330	3686	2.88	11320	11400	11310	14710	7930	11320	11325.10	8.67	11	11653	11486	11403	11236	11153	11445	11195	153	3390	500	8600	10	1	29989494	3404	40.11	2.16	12	0.01	283.00	5255.00	15220	20230719	-25.43	10140	20230327	11.93	12200	-6.97	20240102	11310	0.35	20240228	15220	-25.43	20230719	10140	11.93	20230327	2.72	N	033500	500	153 억	2600558	N	N	489	N	N
18	20240227	160411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11320	-170	5	-1.48	1455841520	127776	225.39	11490	11570	11320	14930	8050	11490	11393.88	8.70	-7556	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3395	40.00	2.15	12	0.43	283.00	5255.00	15220	20230719	-25.62	10140	20230327	11.64	12200	-7.21	20240102	11310	0.09	20240201	15220	-25.62	20230719	10140	11.64	20230327	2.74	N	033500	500	153 억	2608114	N	N	489	N	N
19	20240227	150411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11360	-130	5	-1.13	1302837090	114277	201.58	11490	11570	11350	14930	8050	11490	11400.69	8.70	-4759	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3407	40.14	2.16	12	0.38	283.00	5255.00	15220	20230719	-25.36	10140	20230327	12.03	12200	-6.89	20240102	11310	0.44	20240201	15220	-25.36	20230719	10140	12.03	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
20	20240227	140410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11380	-110	5	-0.96	1061694350	93059	164.15	11490	11570	11360	14930	8050	11490	11408.83	8.70	-3534	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3413	40.21	2.17	12	0.31	283.00	5255.00	15220	20230719	-25.23	10140	20230327	12.23	12200	-6.72	20240102	11310	0.62	20240201	15220	-25.23	20230719	10140	12.23	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
21	20240227	130344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11400	-90	5	-0.78	866697810	75936	133.95	11490	11570	11360	14930	8050	11490	11413.53	8.70	-3293	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3419	40.28	2.17	12	0.25	283.00	5255.00	15220	20230719	-25.10	10140	20230327	12.43	12200	-6.56	20240102	11310	0.80	20240201	15220	-25.10	20230719	10140	12.43	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
22	20240227	120413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11390	-100	5	-0.87	760338130	66601	117.48	11490	11570	11360	14930	8050	11490	11416.32	8.70	-3922	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3416	40.25	2.17	12	0.22	283.00	5255.00	15220	20230719	-25.16	10140	20230327	12.33	12200	-6.64	20240102	11310	0.71	20240201	15220	-25.16	20230719	10140	12.33	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
23	20240227	110411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11420	-70	5	-0.61	557907610	48857	86.18	11490	11570	11360	14930	8050	11490	11419.19	8.70	-6520	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3425	40.35	2.17	12	0.16	283.00	5255.00	15220	20230719	-24.97	10140	20230327	12.62	12200	-6.39	20240102	11310	0.97	20240201	15220	-24.97	20230719	10140	12.62	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
24	20240227	100408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11410	-80	5	-0.70	384446530	33638	59.34	11490	11570	11360	14930	8050	11490	11428.94	8.70	-4554	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3422	40.32	2.17	12	0.11	283.00	5255.00	15220	20230719	-25.03	10140	20230327	12.52	12200	-6.48	20240102	11310	0.88	20240201	15220	-25.03	20230719	10140	12.52	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
25	20240227	090410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	20	2	0.17	37699660	3275	5.78	11490	11570	11480	14930	8050	11490	11511.35	8.70	-962	11630	11560	11510	11440	11390	11535	11415	153	3440	500	8730	10	1	29989494	3452	40.67	2.19	12	0.01	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.74	N	033500	500	153 억	2608114	N	N	136	N	N
26	20240226	160409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	-20	5	-0.17	650467400	56565	66.32	11580	11580	11460	14960	8060	11510	11499.47	8.75	-13753	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3446	40.60	2.19	12	0.19	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	12200	-5.82	20240102	11310	1.59	20240201	15220	-24.51	20230719	10140	13.31	20230327	2.72	N	033500	500	153 억	2622793	N	N	136	N	N
27	20240226	150409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	-20	5	-0.17	581761530	50579	59.30	11580	11580	11460	14960	8060	11510	11502.04	8.75	-11906	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3446	40.60	2.19	12	0.17	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	12200	-5.82	20240102	11310	1.59	20240201	15220	-24.51	20230719	10140	13.31	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
28	20240226	140409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	-20	5	-0.17	465546590	40458	47.43	11580	11580	11460	14960	8060	11510	11506.91	8.75	-10977	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3446	40.60	2.19	12	0.13	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	12200	-5.82	20240102	11310	1.59	20240201	15220	-24.51	20230719	10140	13.31	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
29	20240226	130408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	409844270	35614	41.75	11580	11580	11460	14960	8060	11510	11507.95	8.75	-10578	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.12	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
30	20240226	120407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	343374110	29845	34.99	11580	11580	11460	14960	8060	11510	11505.25	8.75	-10782	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.10	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
31	20240226	110405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	282286450	24532	28.76	11580	11580	11460	14960	8060	11510	11506.87	8.75	-11246	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.08	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
32	20240226	100403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	-20	5	-0.17	200800380	17440	20.45	11580	11580	11460	14960	8060	11510	11513.78	8.75	-9944	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3446	40.60	2.19	12	0.06	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	12200	-5.82	20240102	11310	1.59	20240201	15220	-24.51	20230719	10140	13.31	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
33	20240226	090402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	10	2	0.09	40284640	3484	4.08	11580	11580	11520	14960	8060	11510	11562.76	8.75	-2094	11643	11576	11523	11456	11403	11550	11430	153	3450	500	8740	10	1	29989494	3455	40.71	2.19	12	0.01	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.72	N	033500	500	153 억	2622793	N	N	12	N	N
34	20240223	160405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	-50	5	-0.43	978505290	84887	86.04	11580	11590	11470	15020	8100	11560	11527.16	8.75	1740	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3452	40.67	2.19	12	0.28	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.71	N	033500	500	153 억	2624380	N	N	12	N	N
35	20240223	150402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	-70	5	-0.61	851934150	73876	74.88	11580	11590	11470	15020	8100	11560	11531.95	8.75	5678	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3446	40.60	2.19	12	0.25	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	12200	-5.82	20240102	11310	1.59	20240201	15220	-24.51	20230719	10140	13.31	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
36	20240223	140403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	-30	5	-0.26	692586090	60018	60.83	11580	11590	11500	15020	8100	11560	11539.64	8.75	11905	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3458	40.74	2.19	12	0.20	283.00	5255.00	15220	20230719	-24.24	10140	20230327	13.71	12200	-5.49	20240102	11310	1.95	20240201	15220	-24.24	20230719	10140	13.71	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
37	20240223	130401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	-10	5	-0.09	631284630	54709	55.45	11580	11590	11500	15020	8100	11560	11538.95	8.75	11090	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3464	40.81	2.20	12	0.18	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11310	2.12	20240201	15220	-24.11	20230719	10140	13.91	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
38	20240223	120402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	-20	5	-0.17	578736420	50151	50.83	11580	11590	11500	15020	8100	11560	11539.88	8.75	10122	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3461	40.78	2.20	12	0.17	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11310	2.03	20240201	15220	-24.18	20230719	10140	13.81	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
39	20240223	110400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	30	2	0.26	416764590	36118	36.61	11580	11590	11500	15020	8100	11560	11538.97	8.75	6462	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3476	40.95	2.21	12	0.12	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11310	2.48	20240201	15220	-23.85	20230719	10140	14.30	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
40	20240223	100400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	-30	5	-0.26	319213460	27675	28.05	11580	11580	11500	15020	8100	11560	11534.36	8.75	1291	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3458	40.74	2.19	12	0.09	283.00	5255.00	15220	20230719	-24.24	10140	20230327	13.71	12200	-5.49	20240102	11310	1.95	20240201	15220	-24.24	20230719	10140	13.71	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
41	20240223	090401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	-20	5	-0.17	48006150	4155	4.21	11580	11580	11540	15020	8100	11560	11553.83	8.75	-36	11686	11622	11546	11482	11406	11655	11515	153	3460	500	8780	10	1	29989494	3461	40.78	2.20	12	0.01	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11310	2.03	20240201	15220	-24.18	20230719	10140	13.81	20230327	2.71	N	033500	500	153 억	2624380	N	N	0	N	N
42	20240222	160354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	50	2	0.43	1132968140	98280	80.96	11510	11610	11470	14960	8060	11510	11527.94	8.71	-12265	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3467	40.85	2.20	12	0.33	283.00	5255.00	15220	20230719	-24.05	10140	20230327	14.00	12200	-5.25	20240102	11310	2.21	20240201	15220	-24.05	20230719	10140	14.00	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
43	20240222	150403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	10	2	0.09	1034582470	89768	73.95	11510	11610	11470	14960	8060	11510	11525.07	8.71	-13434	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3455	40.71	2.19	12	0.30	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
44	20240222	140400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	761121790	66007	54.38	11510	11610	11470	14960	8060	11510	11530.93	8.71	-16407	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.22	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
45	20240222	130353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	10	2	0.09	652416260	56567	46.60	11510	11610	11470	14960	8060	11510	11533.51	8.71	-14394	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3455	40.71	2.19	12	0.19	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
46	20240222	120400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	40	2	0.35	556532250	48239	39.74	11510	11610	11470	14960	8060	11510	11536.98	8.71	-12478	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3464	40.81	2.20	12	0.16	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11310	2.12	20240201	15220	-24.11	20230719	10140	13.91	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
47	20240222	110357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	30	2	0.26	413131890	35789	29.48	11510	11610	11470	14960	8060	11510	11543.54	8.71	-4521	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3461	40.78	2.20	12	0.12	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11310	2.03	20240201	15220	-24.18	20230719	10140	13.81	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
48	20240222	100353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	40	2	0.35	230031510	19970	16.45	11510	11580	11470	14960	8060	11510	11518.85	8.71	-3550	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3464	40.81	2.20	12	0.07	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11310	2.12	20240201	15220	-24.11	20230719	10140	13.91	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
49	20240222	090400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	30	2	0.26	20272130	1760	1.45	11510	11550	11510	14960	8060	11510	11518.26	8.71	-309	11756	11632	11546	11422	11336	11695	11485	153	3450	500	8740	10	1	29989494	3461	40.78	2.20	12	0.01	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11310	2.03	20240201	15220	-24.18	20230719	10140	13.81	20230327	2.69	N	033500	500	153 억	2611034	N	N	0	N	N
50	20240221	160357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	1395441090	121145	122.49	11500	11670	11460	14960	8060	11510	11518.77	8.67	28809	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.40	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
51	20240221	150353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-10	5	-0.09	1341750050	116477	117.77	11500	11670	11460	14960	8060	11510	11519.44	8.67	26247	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3449	40.64	2.19	12	0.39	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11310	1.68	20240201	15220	-24.44	20230719	10140	13.41	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
52	20240221	140355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	1164658330	101081	102.21	11500	11670	11460	14960	8060	11510	11522.03	8.67	21482	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.34	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
53	20240221	130355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	0	3	0.00	927973800	80531	81.43	11500	11670	11460	14960	8060	11510	11523.19	8.67	15205	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3452	40.67	2.19	12	0.27	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
54	20240221	120356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	10	2	0.09	812664230	70508	71.29	11500	11670	11460	14960	8060	11510	11525.84	8.67	11439	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3455	40.71	2.19	12	0.24	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
55	20240221	110357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	-30	5	-0.26	664446340	57608	58.25	11500	11670	11460	14960	8060	11510	11533.92	8.67	8480	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3443	40.57	2.18	12	0.19	283.00	5255.00	15220	20230719	-24.57	10140	20230327	13.21	12200	-5.90	20240102	11310	1.50	20240201	15220	-24.57	20230719	10140	13.21	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
56	20240221	100355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	40	2	0.35	349319280	30232	30.57	11500	11670	11460	14960	8060	11510	11554.62	8.67	6154	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3464	40.81	2.20	12	0.10	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11310	2.12	20240201	15220	-24.11	20230719	10140	13.91	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
57	20240221	090352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11470	-40	5	-0.35	42876760	3732	3.77	11500	11530	11460	14960	8060	11510	11488.95	8.67	-2282	11810	11660	11540	11390	11270	11600	11330	153	3450	500	8740	10	1	29989494	3440	40.53	2.18	12	0.01	283.00	5255.00	15220	20230719	-24.64	10140	20230327	13.12	12200	-5.98	20240102	11310	1.41	20240201	15220	-24.64	20230719	10140	13.12	20230327	2.68	N	033500	500	153 억	2599174	N	N	0	N	N
58	20240220	160349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	-120	5	-1.03	1137939790	98803	108.92	11530	11690	11420	15110	8150	11630	11517.28	8.72	-21076	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3452	40.67	2.19	12	0.33	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
59	20240220	150352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11460	-170	5	-1.46	1003104470	87053	95.97	11530	11690	11420	15110	8150	11630	11522.92	8.72	-16109	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3437	40.49	2.18	12	0.29	283.00	5255.00	15220	20230719	-24.70	10140	20230327	13.02	12200	-6.07	20240102	11310	1.33	20240201	15220	-24.70	20230719	10140	13.02	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
60	20240220	140352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-130	5	-1.12	665830600	57621	63.52	11530	11690	11490	15110	8150	11630	11555.35	8.72	-7408	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3449	40.64	2.19	12	0.19	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11310	1.68	20240201	15220	-24.44	20230719	10140	13.41	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
61	20240220	130353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-130	5	-1.12	534015650	46161	50.89	11530	11690	11500	15110	8150	11630	11568.55	8.72	-5368	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3449	40.64	2.19	12	0.15	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11310	1.68	20240201	15220	-24.44	20230719	10140	13.41	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
62	20240220	120350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	-60	5	-0.52	360881490	31136	34.32	11530	11690	11530	15110	8150	11630	11590.49	8.72	-4680	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3470	40.88	2.20	12	0.10	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	12200	-5.16	20240102	11310	2.30	20240201	15220	-23.98	20230719	10140	14.10	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
63	20240220	110351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	-70	5	-0.60	297580210	25656	28.28	11530	11690	11530	15110	8150	11630	11598.85	8.72	-2856	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3467	40.85	2.20	12	0.09	283.00	5255.00	15220	20230719	-24.05	10140	20230327	14.00	12200	-5.25	20240102	11310	2.21	20240201	15220	-24.05	20230719	10140	14.00	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
64	20240220	100341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	-60	5	-0.52	229404190	19771	21.80	11530	11690	11530	15110	8150	11630	11603.06	8.72	-637	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3470	40.88	2.20	12	0.07	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	12200	-5.16	20240102	11310	2.30	20240201	15220	-23.98	20230719	10140	14.10	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
65	20240220	090353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11580	-50	5	-0.43	46526710	4034	4.45	11530	11620	11530	15110	8150	11630	11533.64	8.72	1267	11870	11750	11690	11570	11510	11720	11540	153	3480	500	8830	10	1	29989494	3473	40.92	2.20	12	0.01	283.00	5255.00	15220	20230719	-23.92	10140	20230327	14.20	12200	-5.08	20240102	11310	2.39	20240201	15220	-23.92	20230719	10140	14.20	20230327	2.78	N	033500	500	153 억	2616166	N	N	8	N	N
66	20240219	160352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	-120	5	-1.02	1058326720	90606	62.91	11750	11810	11630	15270	8230	11750	11680.46	8.79	-28190	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3488	41.10	2.21	12	0.30	283.00	5255.00	15220	20230719	-23.59	10140	20230327	14.69	12200	-4.67	20240102	11310	2.83	20240201	15220	-23.59	20230719	10140	14.69	20230327	2.80	N	033500	500	153 억	2635521	N	N	8	N	N
67	20240219	150354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	-100	5	-0.85	896995270	76744	53.29	11750	11810	11630	15270	8230	11750	11688.07	8.79	-20974	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3494	41.17	2.22	12	0.26	283.00	5255.00	15220	20230719	-23.46	10140	20230327	14.89	12200	-4.51	20240102	11310	3.01	20240201	15220	-23.46	20230719	10140	14.89	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
68	20240219	140354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	-110	5	-0.94	772081320	66039	45.85	11750	11810	11630	15270	8230	11750	11691.20	8.79	-19351	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3491	41.13	2.22	12	0.22	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11310	2.92	20240201	15220	-23.52	20230719	10140	14.79	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
69	20240219	130354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	-100	5	-0.85	590645830	50511	35.07	11750	11810	11630	15270	8230	11750	11693.30	8.79	-15727	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3494	41.17	2.22	12	0.17	283.00	5255.00	15220	20230719	-23.46	10140	20230327	14.89	12200	-4.51	20240102	11310	3.01	20240201	15220	-23.46	20230719	10140	14.89	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
70	20240219	120353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	-100	5	-0.85	504439330	43115	29.94	11750	11810	11630	15270	8230	11750	11699.74	8.79	-12522	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3494	41.17	2.22	12	0.14	283.00	5255.00	15220	20230719	-23.46	10140	20230327	14.89	12200	-4.51	20240102	11310	3.01	20240201	15220	-23.46	20230719	10140	14.89	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
71	20240219	110352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	-110	5	-0.94	401141200	34246	23.78	11750	11810	11640	15270	8230	11750	11713.41	8.79	-9489	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3491	41.13	2.22	12	0.11	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11310	2.92	20240201	15220	-23.52	20230719	10140	14.79	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
72	20240219	100350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11700	-50	5	-0.43	236463760	20144	13.99	11750	11810	11660	15270	8230	11750	11738.61	8.79	-4405	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3509	41.34	2.23	12	0.07	283.00	5255.00	15220	20230719	-23.13	10140	20230327	15.38	12200	-4.10	20240102	11310	3.45	20240201	15220	-23.13	20230719	10140	15.38	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
73	20240219	090351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11750	0	3	0.00	13695550	1165	0.81	11750	11800	11730	15270	8230	11750	11756.39	8.79	6	11930	11840	11720	11630	11510	11885	11675	153	3520	500	8930	10	1	29989494	3524	41.52	2.24	12	0.00	283.00	5255.00	15220	20230719	-22.80	10140	20230327	15.88	12200	-3.69	20240102	11310	3.89	20240201	15220	-22.80	20230719	10140	15.88	20230327	2.80	N	033500	500	153 억	2635521	N	N	566	N	N
74	20240216	160349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11750	130	2	1.12	1672316480	142722	178.43	11670	11810	11600	15100	8140	11620	11717.29	8.67	32310	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3524	41.52	2.24	12	0.48	283.00	5255.00	15220	20230719	-22.80	10140	20230327	15.88	12200	-3.69	20240102	11310	3.89	20240201	15220	-22.80	20230719	10140	15.88	20230327	2.77	N	033500	500	153 억	2600215	N	N	566	N	N
75	20240216	150350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	140	2	1.20	1529433340	130564	163.23	11670	11810	11600	15100	8140	11620	11714.06	8.67	31778	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3527	41.55	2.24	12	0.44	283.00	5255.00	15220	20230719	-22.73	10140	20230327	15.98	12200	-3.61	20240102	11310	3.98	20240201	15220	-22.73	20230719	10140	15.98	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
76	20240216	140353	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	170	2	1.46	1220738310	104313	130.41	11670	11800	11600	15100	8140	11620	11702.65	8.67	32348	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3536	41.66	2.24	12	0.35	283.00	5255.00	15220	20230719	-22.54	10140	20230327	16.27	12200	-3.36	20240102	11310	4.24	20240201	15220	-22.54	20230719	10140	16.27	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
77	20240216	130349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	60	2	0.52	836738780	71646	89.57	11670	11740	11600	15100	8140	11620	11678.80	8.67	17502	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3503	41.27	2.22	12	0.24	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	12200	-4.26	20240102	11310	3.27	20240201	15220	-23.26	20230719	10140	15.19	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
78	20240216	120351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	100	2	0.86	657335230	56316	70.40	11670	11740	11600	15100	8140	11620	11672.27	8.67	15920	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3515	41.41	2.23	12	0.19	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	12200	-3.93	20240102	11310	3.63	20240201	15220	-23.00	20230719	10140	15.58	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
79	20240216	110352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	100	2	0.86	553902040	47492	59.37	11670	11730	11600	15100	8140	11620	11663.07	8.67	14666	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3515	41.41	2.23	12	0.16	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	12200	-3.93	20240102	11310	3.63	20240201	15220	-23.00	20230719	10140	15.58	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
80	20240216	100349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	20	2	0.17	298582430	25658	32.08	11670	11710	11600	15100	8140	11620	11637.02	8.67	8675	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3491	41.13	2.22	12	0.09	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11310	2.92	20240201	15220	-23.52	20230719	10140	14.79	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
81	20240216	090345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11710	90	2	0.77	85961560	7364	9.21	11670	11710	11620	15100	8140	11620	11673.27	8.67	2167	11826	11722	11586	11482	11346	11775	11535	153	3480	500	8830	10	1	29989494	3512	41.38	2.23	12	0.02	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	12200	-4.02	20240102	11310	3.54	20240201	15220	-23.06	20230719	10140	15.48	20230327	2.77	N	033500	500	153 억	2600215	N	N	0	N	N
82	20240215	160348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11620	60	2	0.52	922986120	79725	155.28	11580	11690	11450	15020	8100	11560	11576.95	8.66	3741	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3485	41.06	2.21	12	0.27	283.00	5255.00	15220	20230719	-23.65	10140	20230327	14.60	12200	-4.75	20240102	11310	2.74	20240201	15220	-23.65	20230719	10140	14.60	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
83	20240215	150350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	30	2	0.26	877064590	75769	147.58	11580	11690	11450	15020	8100	11560	11575.51	8.66	3686	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3476	40.95	2.21	12	0.25	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11310	2.48	20240201	15220	-23.85	20230719	10140	14.30	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
84	20240215	140347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	-10	5	-0.09	670926800	58032	113.03	11580	11670	11450	15020	8100	11560	11561.32	8.66	5129	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3464	40.81	2.20	12	0.19	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11310	2.12	20240201	15220	-24.11	20230719	10140	13.91	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
85	20240215	130346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	0	3	0.00	627952910	54313	105.79	11580	11670	11450	15020	8100	11560	11561.74	8.66	4975	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3467	40.85	2.20	12	0.18	283.00	5255.00	15220	20230719	-24.05	10140	20230327	14.00	12200	-5.25	20240102	11310	2.21	20240201	15220	-24.05	20230719	10140	14.00	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
86	20240215	120349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11620	60	2	0.52	507974380	43940	85.58	11580	11670	11450	15020	8100	11560	11560.64	8.66	4920	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3485	41.06	2.21	12	0.15	283.00	5255.00	15220	20230719	-23.65	10140	20230327	14.60	12200	-4.75	20240102	11310	2.74	20240201	15220	-23.65	20230719	10140	14.60	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
87	20240215	110346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11580	20	2	0.17	445418440	38546	75.08	11580	11670	11450	15020	8100	11560	11555.50	8.66	4513	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3473	40.92	2.20	12	0.13	283.00	5255.00	15220	20230719	-23.92	10140	20230327	14.20	12200	-5.08	20240102	11310	2.39	20240201	15220	-23.92	20230719	10140	14.20	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
88	20240215	100345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	10	2	0.09	392122420	33945	66.12	11580	11670	11450	15020	8100	11560	11551.70	8.66	5870	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3470	40.88	2.20	12	0.11	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	12200	-5.16	20240102	11310	2.30	20240201	15220	-23.98	20230719	10140	14.10	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
89	20240215	090344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	80	2	0.69	11799060	1018	1.98	11580	11640	11580	15020	8100	11560	11590.43	8.66	358	11646	11602	11516	11472	11386	11625	11495	153	3460	500	8780	10	1	29989494	3491	41.13	2.22	12	0.00	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11310	2.92	20240201	15220	-23.52	20230719	10140	14.79	20230327	2.69	N	033500	500	153 억	2596649	N	N	113	N	N
90	20240214	160343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	40	2	0.35	590783750	51272	50.97	11520	11560	11430	14970	8070	11520	11522.40	8.65	4084	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3467	40.85	2.20	12	0.17	283.00	5255.00	15220	20230719	-24.05	10140	20230327	14.00	12200	-5.25	20240102	11310	2.21	20240201	15220	-24.05	20230719	10140	14.00	20230327	2.71	N	033500	500	153 억	2592758	N	N	113	N	N
91	20240214	150345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	20	2	0.17	547428660	47519	47.24	11520	11550	11430	14970	8070	11520	11520.21	8.65	2185	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3461	40.78	2.20	12	0.16	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11310	2.03	20240201	15220	-24.18	20230719	10140	13.81	20230327	2.71	N	033500	500	153 억	2592758	N	N	17	N	N
92	20240214	140342	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	20	2	0.17	465848990	40448	40.21	11520	11550	11430	14970	8070	11520	11517.10	8.65	-1144	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3461	40.78	2.20	12	0.13	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11310	2.03	20240201	15220	-24.18	20230719	10140	13.81	20230327	2.71	N	033500	500	153 억	2592758	N	N	17	N	N
93	20240214	130345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	-10	5	-0.09	409308560	35542	35.33	11520	11550	11430	14970	8070	11520	11515.99	8.65	-1825	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3452	40.67	2.19	12	0.12	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.71	N	033500	500	153 억	2592758	N	N	17	N	N
94	20240214	120341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	0	3	0.00	339816480	29509	29.34	11520	11550	11430	14970	8070	11520	11515.41	8.65	-2242	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3455	40.71	2.19	12	0.10	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.71	N	033500	500	153 억	2592758	N	N	17	N	N
95	20240214	110346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	0	3	0.00	287978580	25010	24.86	11520	11550	11430	14970	8070	11520	11514.12	8.65	-2735	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3455	40.71	2.19	12	0.08	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.71	N	033500	500	153 억	2592758	N	N	17	N	N
96	20240214	090339	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-20	5	-0.17	57578260	5002	4.97	11520	11520	11430	14970	8070	11520	11506.04	8.65	-494	11653	11586	11533	11466	11413	11560	11440	153	3450	500	8750	10	1	29989494	3449	40.64	2.19	12	0.02	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11310	1.68	20240201	15220	-24.44	20230719	10140	13.41	20230327	2.71	N	033500	500	153 억	2592758	N	N	17	N	N
97	20240213	160339	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	0	3	0.00	1152730100	100094	77.47	11530	11600	11480	14970	8070	11520	11516.47	8.69	-19485	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3455	40.71	2.19	12	0.33	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.65	N	033500	500	153 억	2606923	N	N	17	N	N
98	20240213	150337	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	-10	5	-0.09	1065349560	92508	71.60	11530	11600	11480	14970	8070	11520	11516.30	8.69	-19257	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3452	40.67	2.19	12	0.31	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11310	1.77	20240201	15220	-24.38	20230719	10140	13.51	20230327	2.65	N	033500	500	153 억	2606923	N	N	243	N	N
99	20240213	140345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	-40	5	-0.35	957913970	83160	64.37	11530	11600	11480	14970	8070	11520	11518.93	8.69	-19031	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3443	40.57	2.18	12	0.28	283.00	5255.00	15220	20230719	-24.57	10140	20230327	13.21	12200	-5.90	20240102	11310	1.50	20240201	15220	-24.57	20230719	10140	13.21	20230327	2.65	N	033500	500	153 억	2606923	N	N	243	N	N
100	20240213	130341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-20	5	-0.17	790469630	68591	53.09	11530	11600	11480	14970	8070	11520	11524.39	8.69	-17740	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3449	40.64	2.19	12	0.23	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11310	1.68	20240201	15220	-24.44	20230719	10140	13.41	20230327	2.65	N	033500	500	153 억	2606923	N	N	243	N	N
101	20240213	120344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-20	5	-0.17	671261490	58232	45.07	11530	11600	11480	14970	8070	11520	11527.37	8.69	-17159	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3449	40.64	2.19	12	0.19	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11310	1.68	20240201	15220	-24.44	20230719	10140	13.41	20230327	2.65	N	033500	500	153 억	2606923	N	N	243	N	N
102	20240213	110343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	0	3	0.00	444012620	38479	29.78	11530	11600	11510	14970	8070	11520	11539.10	8.69	-4321	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3455	40.71	2.19	12	0.13	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11310	1.86	20240201	15220	-24.31	20230719	10140	13.61	20230327	2.65	N	033500	500	153 억	2606923	N	N	243	N	N
103	20240213	100313	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	10	2	0.09	285798860	24752	19.16	11530	11600	11520	14970	8070	11520	11546.51	8.69	-2263	11826	11672	11556	11402	11286	11750	11480	153	3450	500	8750	10	1	29989494	3458	40.74	2.19	12	0.08	283.00	5255.00	15220	20230719	-24.24	10140	20230327	13.71	12200	-5.49	20240102	11310	1.95	20240201	15220	-24.24	20230719	10140	13.71	20230327	2.65	N	033500	500	153 억	2606923	N	N	243	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History