KissMeData/252500/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	872	2	2	0.23	37275989	42702	95.67	863	881	863	1131	609	870	872.93	4.40	2368	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	362	27.25	0.97	12	0.10	32.00	895.00	1319	20230811	-33.89	830	20240213	5.06	942	-7.43	20240110	830	5.06	20240213	1319	-33.89	20230811	830	5.06	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
3	20240229	151009	57	100.00	KOSDAQ		화학	N	N	N	N	N	872	2	2	0.23	36416197	41716	93.46	863	881	863	1131	609	870	872.96	4.40	2316	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	362	27.25	0.97	12	0.10	32.00	895.00	1319	20230811	-33.89	830	20240213	5.06	942	-7.43	20240110	830	5.06	20240213	1319	-33.89	20230811	830	5.06	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
4	20240229	141010	57	100.00	KOSDAQ		화학	N	N	N	N	N	875	5	2	0.57	31011359	35512	79.56	863	881	863	1131	609	870	873.26	4.40	2319	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	363	27.34	0.98	12	0.09	32.00	895.00	1319	20230811	-33.66	830	20240213	5.42	942	-7.11	20240110	830	5.42	20240213	1319	-33.66	20230811	830	5.42	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
5	20240229	131008	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	7	2	0.80	30745782	35208	78.88	863	881	863	1131	609	870	873.26	4.40	2320	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	364	27.41	0.98	12	0.08	32.00	895.00	1319	20230811	-33.51	830	20240213	5.66	942	-6.90	20240110	830	5.66	20240213	1319	-33.51	20230811	830	5.66	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
6	20240229	121008	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	10	2	1.15	26284105	30114	67.47	863	881	863	1131	609	870	872.82	4.40	2543	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	365	27.50	0.98	12	0.07	32.00	895.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
7	20240229	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	878	8	2	0.92	18769568	21568	48.32	863	879	863	1131	609	870	870.25	4.40	2460	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	364	27.44	0.98	12	0.05	32.00	895.00	1319	20230811	-33.43	830	20240213	5.78	942	-6.79	20240110	830	5.78	20240213	1319	-33.43	20230811	830	5.78	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
8	20240229	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	0	3	0.00	8489910	9759	21.86	863	875	863	1131	609	870	869.96	4.40	2439	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	361	27.19	0.97	12	0.02	32.00	895.00	1319	20230811	-34.04	830	20240213	4.82	942	-7.64	20240110	830	4.82	20240213	1319	-34.04	20230811	830	4.82	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
9	20240229	091009	57	100.00	KOSDAQ		화학	N	N	N	N	N	866	-4	5	-0.46	605010	701	1.57	863	866	863	1131	609	870	863.07	4.40	-101	879	874	867	862	855	877	865	41	261	100	600	1	1	41486390	359	27.06	0.97	12	0.00	32.00	895.00	1319	20230811	-34.34	830	20240213	4.34	942	-8.07	20240110	830	4.34	20240213	1319	-34.34	20230811	830	4.34	20240213	3.24	N	252500	100	41 억	1826867	N	N	N	N
10	20240228	160912	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	7	2	0.81	38671802	44634	73.36	866	872	860	1121	605	863	866.42	4.40	-723	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	361	27.19	0.97	12	0.11	32.00	895.00	1319	20230811	-34.04	830	20240213	4.82	942	-7.64	20240110	830	4.82	20240213	1319	-34.04	20230811	830	4.82	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
11	20240228	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	7	2	0.81	36711917	42379	69.66	866	872	860	1121	605	863	866.28	4.40	-820	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	361	27.19	0.97	12	0.10	32.00	895.00	1319	20230811	-34.04	830	20240213	4.82	942	-7.64	20240110	830	4.82	20240213	1319	-34.04	20230811	830	4.82	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
12	20240228	141008	57	100.00	KOSDAQ		화학	N	N	N	N	N	869	6	2	0.70	25918450	29958	49.24	866	870	860	1121	605	863	865.16	4.40	-758	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	361	27.16	0.97	12	0.07	32.00	895.00	1319	20230811	-34.12	830	20240213	4.70	942	-7.75	20240110	830	4.70	20240213	1319	-34.12	20230811	830	4.70	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
13	20240228	131007	57	100.00	KOSDAQ		화학	N	N	N	N	N	868	5	2	0.58	20397308	23602	38.79	866	868	860	1121	605	863	864.22	4.40	-758	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	360	27.12	0.97	12	0.06	32.00	895.00	1319	20230811	-34.19	830	20240213	4.58	942	-7.86	20240110	830	4.58	20240213	1319	-34.19	20230811	830	4.58	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
14	20240228	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	863	0	3	0.00	18176173	21036	34.58	866	866	860	1121	605	863	864.05	4.40	-727	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	358	26.97	0.96	12	0.05	32.00	895.00	1319	20230811	-34.57	830	20240213	3.98	942	-8.39	20240110	830	3.98	20240213	1319	-34.57	20230811	830	3.98	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
15	20240228	110927	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	1	2	0.12	8020896	9285	15.26	866	866	860	1121	605	863	863.86	4.40	-694	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	358	27.00	0.97	12	0.02	32.00	895.00	1319	20230811	-34.50	830	20240213	4.10	942	-8.28	20240110	830	4.10	20240213	1319	-34.50	20230811	830	4.10	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
16	20240228	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	862	-1	5	-0.12	4983006	5767	9.48	866	866	860	1121	605	863	864.06	4.40	-197	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	358	26.94	0.96	12	0.01	32.00	895.00	1319	20230811	-34.65	830	20240213	3.86	942	-8.49	20240110	830	3.86	20240213	1319	-34.65	20230811	830	3.86	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
17	20240228	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	2	2	0.23	1169883	1351	2.22	866	866	865	1121	605	863	866.00	4.40	-200	881	872	866	857	851	869	854	41	258	100	600	1	1	41486390	359	27.03	0.97	12	0.00	32.00	895.00	1319	20230811	-34.42	830	20240213	4.22	942	-8.17	20240110	830	4.22	20240213	1319	-34.42	20230811	830	4.22	20240213	3.24	N	252500	100	41 억	1827114	N	N	N	N
18	20240227	161006	57	100.00	KOSDAQ		화학	N	N	N	N	N	863	-9	5	-1.03	52709130	60837	143.36	875	875	860	1133	611	872	866.40	4.42	-8253	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	358	26.97	0.96	12	0.15	32.00	895.00	1319	20230811	-34.57	830	20240213	3.98	942	-8.39	20240110	830	3.98	20240213	1319	-34.57	20230811	830	3.98	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
19	20240227	151007	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	-2	5	-0.23	48167741	55584	130.98	875	875	860	1133	611	872	866.58	4.42	-8220	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	361	27.19	0.97	12	0.13	32.00	895.00	1319	20230811	-34.04	830	20240213	4.82	942	-7.64	20240110	830	4.82	20240213	1319	-34.04	20230811	830	4.82	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
20	20240227	141004	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	-2	5	-0.23	36088764	41638	98.12	875	875	860	1133	611	872	866.73	4.42	-7877	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	361	27.19	0.97	12	0.10	32.00	895.00	1319	20230811	-34.04	830	20240213	4.82	942	-7.64	20240110	830	4.82	20240213	1319	-34.04	20230811	830	4.82	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
21	20240227	130926	57	100.00	KOSDAQ		화학	N	N	N	N	N	865	-7	5	-0.80	32574573	37584	88.57	875	875	860	1133	611	872	866.71	4.42	-7900	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	359	27.03	0.97	12	0.09	32.00	895.00	1319	20230811	-34.42	830	20240213	4.22	942	-8.17	20240110	830	4.22	20240213	1319	-34.42	20230811	830	4.22	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
22	20240227	121008	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	-8	5	-0.92	28606824	32986	77.73	875	875	863	1133	611	872	867.24	4.42	-8136	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	358	27.00	0.97	12	0.08	32.00	895.00	1319	20230811	-34.50	830	20240213	4.10	942	-8.28	20240110	830	4.10	20240213	1319	-34.50	20230811	830	4.10	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
23	20240227	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	866	-6	5	-0.69	22560807	25991	61.25	875	875	864	1133	611	872	868.02	4.42	-6887	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	359	27.06	0.97	12	0.06	32.00	895.00	1319	20230811	-34.34	830	20240213	4.34	942	-8.07	20240110	830	4.34	20240213	1319	-34.34	20230811	830	4.34	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
24	20240227	101003	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	-8	5	-0.92	18697511	21532	50.74	875	875	864	1133	611	872	868.36	4.42	-6883	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	358	27.00	0.97	12	0.05	32.00	895.00	1319	20230811	-34.50	830	20240213	4.10	942	-8.28	20240110	830	4.10	20240213	1319	-34.50	20230811	830	4.10	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
25	20240227	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	1	2	0.11	7372492	8446	19.90	875	875	867	1133	611	872	872.90	4.42	-6202	900	886	878	864	856	882	860	41	261	100	610	1	1	41486390	362	27.28	0.98	12	0.02	32.00	895.00	1319	20230811	-33.81	830	20240213	5.18	942	-7.32	20240110	830	5.18	20240213	1319	-33.81	20230811	830	5.18	20240213	3.24	N	252500	100	41 억	1835419	N	N	N	N
26	20240226	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	872	-4	5	-0.46	37170086	42436	44.99	884	892	870	1138	614	876	875.91	4.42	2685	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	362	27.25	0.97	12	0.10	32.00	895.00	1319	20230811	-33.89	830	20240213	5.06	942	-7.43	20240110	830	5.06	20240213	1319	-33.89	20230811	830	5.06	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
27	20240226	150957	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	-3	5	-0.34	31943308	36441	38.64	884	892	870	1138	614	876	876.58	4.42	2404	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	362	27.28	0.98	12	0.09	32.00	895.00	1319	20230811	-33.81	830	20240213	5.18	942	-7.32	20240110	830	5.18	20240213	1319	-33.81	20230811	830	5.18	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
28	20240226	141001	57	100.00	KOSDAQ		화학	N	N	N	N	N	875	-1	5	-0.11	23106262	26316	27.90	884	892	870	1138	614	876	878.04	4.42	2077	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	363	27.34	0.98	12	0.06	32.00	895.00	1319	20230811	-33.66	830	20240213	5.42	942	-7.11	20240110	830	5.42	20240213	1319	-33.66	20230811	830	5.42	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
29	20240226	130954	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	1	2	0.11	21773354	24795	26.29	884	892	870	1138	614	876	878.14	4.42	2080	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	364	27.41	0.98	12	0.06	32.00	895.00	1319	20230811	-33.51	830	20240213	5.66	942	-6.90	20240110	830	5.66	20240213	1319	-33.51	20230811	830	5.66	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
30	20240226	120954	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	-3	5	-0.34	21150567	24083	25.53	884	892	870	1138	614	876	878.24	4.42	2080	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	362	27.28	0.98	12	0.06	32.00	895.00	1319	20230811	-33.81	830	20240213	5.18	942	-7.32	20240110	830	5.18	20240213	1319	-33.81	20230811	830	5.18	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
31	20240226	110952	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	1	2	0.11	11860293	13455	14.27	884	892	876	1138	614	876	881.50	4.42	2081	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	364	27.41	0.98	12	0.03	32.00	895.00	1319	20230811	-33.51	830	20240213	5.66	942	-6.90	20240110	830	5.66	20240213	1319	-33.51	20230811	830	5.66	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
32	20240226	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	886	10	2	1.14	6341623	7171	7.60	884	892	881	1138	614	876	884.41	4.42	1825	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	368	27.69	0.99	12	0.02	32.00	895.00	1319	20230811	-32.83	830	20240213	6.75	942	-5.94	20240110	830	6.75	20240213	1319	-32.83	20230811	830	6.75	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
33	20240226	090949	57	100.00	KOSDAQ		화학	N	N	N	N	N	885	9	2	1.03	1000414	1132	1.20	884	885	884	1138	614	876	884.18	4.42	-548	897	886	879	868	861	883	865	41	262	100	610	1	1	41486390	367	27.66	0.99	12	0.00	32.00	895.00	1319	20230811	-32.90	830	20240213	6.63	942	-6.05	20240110	830	6.63	20240213	1319	-32.90	20230811	830	6.63	20240213	3.25	N	252500	100	41 억	1832779	N	N	N	N
34	20240223	160950	57	100.00	KOSDAQ		화학	N	N	N	N	N	876	-14	5	-1.57	82843592	94319	290.53	890	890	872	1157	623	890	878.33	4.43	-9924	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	363	27.38	0.98	12	0.23	32.00	895.00	1319	20230811	-33.59	830	20240213	5.54	942	-7.01	20240110	830	5.54	20240213	1319	-33.59	20230811	830	5.54	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
35	20240223	150943	57	100.00	KOSDAQ		화학	N	N	N	N	N	881	-9	5	-1.01	78785231	89687	276.26	890	890	872	1157	623	890	878.45	4.43	-10040	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	365	27.53	0.98	12	0.22	32.00	895.00	1319	20230811	-33.21	830	20240213	6.14	942	-6.48	20240110	830	6.14	20240213	1319	-33.21	20230811	830	6.14	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
36	20240223	140945	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	-10	5	-1.12	37587545	42719	131.58	890	890	876	1157	623	890	879.88	4.43	-10247	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	365	27.50	0.98	12	0.10	32.00	895.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
37	20240223	130942	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	-10	5	-1.12	28859023	32778	100.96	890	890	876	1157	623	890	880.44	4.43	-11271	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	365	27.50	0.98	12	0.08	32.00	895.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
38	20240223	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	-7	5	-0.79	26327219	29893	92.08	890	890	876	1157	623	890	880.71	4.43	-11641	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	366	27.59	0.99	12	0.07	32.00	895.00	1319	20230811	-33.06	830	20240213	6.39	942	-6.26	20240110	830	6.39	20240213	1319	-33.06	20230811	830	6.39	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
39	20240223	110933	57	100.00	KOSDAQ		화학	N	N	N	N	N	879	-11	5	-1.24	17360428	19688	60.64	890	890	878	1157	623	890	881.77	4.43	-7373	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	365	27.47	0.98	12	0.05	32.00	895.00	1319	20230811	-33.36	830	20240213	5.90	942	-6.69	20240110	830	5.90	20240213	1319	-33.36	20230811	830	5.90	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
40	20240223	100940	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	-10	5	-1.12	14223697	16126	49.67	890	890	880	1157	623	890	882.03	4.43	-6035	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	365	27.50	0.98	12	0.04	32.00	895.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
41	20240223	090942	57	100.00	KOSDAQ		화학	N	N	N	N	N	889	-1	5	-0.11	173022	195	0.60	890	890	886	1157	623	890	887.16	4.43	-149	913	901	893	881	873	897	877	41	267	100	620	1	1	41486390	369	27.78	0.99	12	0.00	32.00	895.00	1319	20230811	-32.60	830	20240213	7.11	942	-5.63	20240110	830	7.11	20240213	1319	-32.60	20230811	830	7.11	20240213	3.28	N	252500	100	41 억	1836994	N	N	N	N
42	20240222	160929	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	-7	5	-0.78	28915588	32465	103.83	905	905	885	1166	628	897	890.67	4.44	-6148	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	369	27.81	0.99	12	0.08	32.00	895.00	1319	20230811	-32.52	830	20240213	7.23	942	-5.52	20240110	830	7.23	20240213	1319	-32.52	20230811	830	7.23	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
43	20240222	150939	57	100.00	KOSDAQ		화학	N	N	N	N	N	886	-11	5	-1.23	25627713	28757	91.97	905	905	885	1166	628	897	891.18	4.44	-5686	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	368	27.69	0.99	12	0.07	32.00	895.00	1319	20230811	-32.83	830	20240213	6.75	942	-5.94	20240110	830	6.75	20240213	1319	-32.83	20230811	830	6.75	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
44	20240222	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	892	-5	5	-0.56	23094186	25899	82.83	905	905	885	1166	628	897	891.70	4.44	-5548	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	370	27.88	1.00	12	0.06	32.00	895.00	1319	20230811	-32.37	830	20240213	7.47	942	-5.31	20240110	830	7.47	20240213	1319	-32.37	20230811	830	7.47	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
45	20240222	130923	57	100.00	KOSDAQ		화학	N	N	N	N	N	893	-4	5	-0.45	21083724	23633	75.58	905	905	885	1166	628	897	892.13	4.44	-5298	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	370	27.91	1.00	12	0.06	32.00	895.00	1319	20230811	-32.30	830	20240213	7.59	942	-5.20	20240110	830	7.59	20240213	1319	-32.30	20230811	830	7.59	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
46	20240222	120934	57	100.00	KOSDAQ		화학	N	N	N	N	N	889	-8	5	-0.89	15301236	17128	54.78	905	905	885	1166	628	897	893.35	4.44	-5483	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	369	27.78	0.99	12	0.04	32.00	895.00	1319	20230811	-32.60	830	20240213	7.11	942	-5.63	20240110	830	7.11	20240213	1319	-32.60	20230811	830	7.11	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
47	20240222	110932	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	-7	5	-0.78	13303578	14889	47.62	905	905	885	1166	628	897	893.52	4.44	-4424	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	369	27.81	0.99	12	0.04	32.00	895.00	1319	20230811	-32.52	830	20240213	7.23	942	-5.52	20240110	830	7.23	20240213	1319	-32.52	20230811	830	7.23	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
48	20240222	100923	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	-9	5	-1.00	12192055	13639	43.62	905	905	885	1166	628	897	893.91	4.44	-4423	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	368	27.75	0.99	12	0.03	32.00	895.00	1319	20230811	-32.68	830	20240213	6.99	942	-5.73	20240110	830	6.99	20240213	1319	-32.68	20230811	830	6.99	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
49	20240222	090940	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	7	2	0.78	669599	740	2.37	905	905	904	1166	628	897	904.86	4.44	-104	910	903	899	892	888	901	890	41	269	100	620	1	1	41486390	375	28.25	1.01	12	0.00	32.00	895.00	1319	20230811	-31.46	830	20240213	8.92	942	-4.03	20240110	830	8.92	20240213	1319	-31.46	20230811	830	8.92	20240213	3.30	N	252500	100	41 억	1843193	N	N	N	N
50	20240221	160929	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	-7	5	-0.77	28094404	31257	73.45	904	906	895	1175	633	904	898.82	4.46	-8441	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	372	28.03	1.00	12	0.08	32.00	895.00	1325	20230215	-32.30	830	20240213	8.07	942	-4.78	20240110	830	8.07	20240213	1319	-31.99	20230811	830	8.07	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
51	20240221	150919	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	-7	5	-0.77	25772323	28672	67.38	904	906	895	1175	633	904	898.87	4.46	-8479	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	372	28.03	1.00	12	0.07	32.00	895.00	1325	20230215	-32.30	830	20240213	8.07	942	-4.78	20240110	830	8.07	20240213	1319	-31.99	20230811	830	8.07	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
52	20240221	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-5	5	-0.55	20760857	23085	54.25	904	906	895	1175	633	904	899.32	4.46	-7140	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	373	28.09	1.00	12	0.06	32.00	895.00	1325	20230215	-32.15	830	20240213	8.31	942	-4.56	20240110	830	8.31	20240213	1319	-31.84	20230811	830	8.31	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
53	20240221	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	896	-8	5	-0.88	17593858	19554	45.95	904	906	895	1175	633	904	899.76	4.46	-6777	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	372	28.00	1.00	12	0.05	32.00	895.00	1325	20230215	-32.38	830	20240213	7.95	942	-4.88	20240110	830	7.95	20240213	1319	-32.07	20230811	830	7.95	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
54	20240221	120922	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	-7	5	-0.77	15002527	16665	39.16	904	906	895	1175	633	904	900.24	4.46	-5784	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	372	28.03	1.00	12	0.04	32.00	895.00	1325	20230215	-32.30	830	20240213	8.07	942	-4.78	20240110	830	8.07	20240213	1319	-31.99	20230811	830	8.07	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
55	20240221	110928	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	-7	5	-0.77	11673393	12957	30.45	904	906	895	1175	633	904	900.93	4.46	-4926	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	372	28.03	1.00	12	0.03	32.00	895.00	1325	20230215	-32.30	830	20240213	8.07	942	-4.78	20240110	830	8.07	20240213	1319	-31.99	20230811	830	8.07	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
56	20240221	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-6	5	-0.66	8979998	9953	23.39	904	906	896	1175	633	904	902.24	4.46	-4723	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	373	28.06	1.00	12	0.02	32.00	895.00	1325	20230215	-32.23	830	20240213	8.19	942	-4.67	20240110	830	8.19	20240213	1319	-31.92	20230811	830	8.19	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
57	20240221	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	1	2	0.11	861715	953	2.24	904	906	904	1175	633	904	904.21	4.46	-40	920	912	904	896	888	908	892	41	271	100	630	1	1	41486390	375	28.28	1.01	12	0.00	32.00	895.00	1325	20230215	-31.70	830	20240213	9.04	942	-3.93	20240110	830	9.04	20240213	1319	-31.39	20230811	830	9.04	20240213	3.33	N	252500	100	41 억	1851684	N	N	N	N
58	20240220	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	-4	5	-0.44	38378354	42534	64.80	908	912	896	1180	636	908	902.30	4.47	-2454	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	375	28.25	1.01	12	0.10	32.00	895.00	1334	20230214	-32.23	830	20240213	8.92	942	-4.03	20240110	830	8.92	20240213	1319	-31.46	20230811	830	8.92	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
59	20240220	150914	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	-6	5	-0.66	37587433	41658	63.46	908	912	896	1180	636	908	902.29	4.47	-2100	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	374	28.19	1.01	12	0.10	32.00	895.00	1334	20230214	-32.38	830	20240213	8.67	942	-4.25	20240110	830	8.67	20240213	1319	-31.61	20230811	830	8.67	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
60	20240220	140912	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	-4	5	-0.44	28161459	31167	47.48	908	912	900	1180	636	908	903.57	4.47	-2692	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	375	28.25	1.01	12	0.08	32.00	895.00	1334	20230214	-32.23	830	20240213	8.92	942	-4.03	20240110	830	8.92	20240213	1319	-31.46	20230811	830	8.92	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
61	20240220	130915	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	-3	5	-0.33	26806183	29664	45.19	908	912	900	1180	636	908	903.66	4.47	-2714	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	375	28.28	1.01	12	0.07	32.00	895.00	1334	20230214	-32.16	830	20240213	9.04	942	-3.93	20240110	830	9.04	20240213	1319	-31.39	20230811	830	9.04	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
62	20240220	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	-4	5	-0.44	20378625	22539	34.34	908	912	900	1180	636	908	904.15	4.47	-2520	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	375	28.25	1.01	12	0.05	32.00	895.00	1334	20230214	-32.23	830	20240213	8.92	942	-4.03	20240110	830	8.92	20240213	1319	-31.46	20230811	830	8.92	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
63	20240220	110910	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	-7	5	-0.77	18303402	20241	30.84	908	912	900	1180	636	908	904.27	4.47	-2298	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	374	28.16	1.01	12	0.05	32.00	895.00	1334	20230214	-32.46	830	20240213	8.55	942	-4.35	20240110	830	8.55	20240213	1319	-31.69	20230811	830	8.55	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
64	20240220	100903	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	-3	5	-0.33	17298366	19127	29.14	908	912	900	1180	636	908	904.40	4.47	-1545	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	375	28.28	1.01	12	0.05	32.00	895.00	1334	20230214	-32.16	830	20240213	9.04	942	-3.93	20240110	830	9.04	20240213	1319	-31.39	20230811	830	9.04	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
65	20240220	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	0	3	0.00	4862871	5355	8.16	908	912	908	1180	636	908	908.10	4.47	-648	919	913	904	898	889	916	901	41	272	100	630	1	1	41486390	377	28.38	1.01	12	0.01	32.00	895.00	1334	20230214	-31.93	830	20240213	9.40	942	-3.61	20240110	830	9.40	20240213	1319	-31.16	20230811	830	9.40	20240213	3.36	N	252500	100	41 억	1855300	N	N	N	N
66	20240219	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	13	2	1.45	59346621	65557	24.52	895	910	895	1163	627	895	905.27	4.46	4270	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	377	28.38	1.01	12	0.16	32.00	895.00	1356	20230213	-33.04	830	20240213	9.40	942	-3.61	20240110	830	9.40	20240213	1319	-31.16	20230811	830	9.40	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
67	20240219	150919	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	13	2	1.45	55100667	60876	22.77	895	910	895	1163	627	895	905.13	4.46	4285	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	377	28.38	1.01	12	0.15	32.00	895.00	1356	20230213	-33.04	830	20240213	9.40	942	-3.61	20240110	830	9.40	20240213	1319	-31.16	20230811	830	9.40	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
68	20240219	140918	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	11	2	1.23	47159211	52113	19.49	895	910	895	1163	627	895	904.94	4.46	1770	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	376	28.31	1.01	12	0.13	32.00	895.00	1356	20230213	-33.19	830	20240213	9.16	942	-3.82	20240110	830	9.16	20240213	1319	-31.31	20230811	830	9.16	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
69	20240219	130917	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	14	2	1.56	36478976	40333	15.09	895	910	895	1163	627	895	904.45	4.46	-788	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	377	28.41	1.02	12	0.10	32.00	895.00	1356	20230213	-32.96	830	20240213	9.52	942	-3.50	20240110	830	9.52	20240213	1319	-31.08	20230811	830	9.52	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
70	20240219	120915	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	10	2	1.12	22704670	25159	9.41	895	907	895	1163	627	895	902.45	4.46	-862	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	375	28.28	1.01	12	0.06	32.00	895.00	1356	20230213	-33.26	830	20240213	9.04	942	-3.93	20240110	830	9.04	20240213	1319	-31.39	20230811	830	9.04	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
71	20240219	110913	57	100.00	KOSDAQ		화학	N	N	N	N	N	904	9	2	1.01	20573581	22804	8.53	895	907	895	1163	627	895	902.19	4.46	-862	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	375	28.25	1.01	12	0.05	32.00	895.00	1356	20230213	-33.33	830	20240213	8.92	942	-4.03	20240110	830	8.92	20240213	1319	-31.46	20230811	830	8.92	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
72	20240219	100909	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	10	2	1.12	8357699	9299	3.48	895	905	895	1163	627	895	898.77	4.46	-48	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	375	28.28	1.01	12	0.02	32.00	895.00	1356	20230213	-33.26	830	20240213	9.04	942	-3.93	20240110	830	9.04	20240213	1319	-31.39	20230811	830	9.04	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
73	20240219	090910	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	3	2	0.34	2691809	3003	1.12	895	902	895	1163	627	895	896.37	4.46	156	950	922	897	869	844	936	883	41	268	100	620	1	1	41486390	373	28.06	1.00	12	0.01	32.00	895.00	1356	20230213	-33.78	830	20240213	8.19	942	-4.67	20240110	830	8.19	20240213	1319	-31.92	20230811	830	8.19	20240213	3.36	N	252500	100	41 억	1851079	N	N	N	N
74	20240216	160903	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	24	2	2.76	241915522	267263	293.91	872	925	872	1132	610	871	905.20	4.47	-5167	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	371	27.97	1.00	12	0.64	32.00	895.00	1411	20230210	-36.57	830	20240213	7.83	942	-4.99	20240110	830	7.83	20240213	1319	-32.15	20230811	830	7.83	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
75	20240216	150910	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	27	2	3.10	234911643	259436	285.30	872	925	872	1132	610	871	905.47	4.47	-6598	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	373	28.06	1.00	12	0.63	32.00	895.00	1411	20230210	-36.36	830	20240213	8.19	942	-4.67	20240110	830	8.19	20240213	1319	-31.92	20230811	830	8.19	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
76	20240216	140914	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	28	2	3.21	224101381	247383	272.05	872	925	872	1132	610	871	905.89	4.47	-7635	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	373	28.09	1.00	12	0.60	32.00	895.00	1411	20230210	-36.29	830	20240213	8.31	942	-4.56	20240110	830	8.31	20240213	1319	-31.84	20230811	830	8.31	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
77	20240216	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	30	2	3.44	217670584	240238	264.19	872	925	872	1132	610	871	906.06	4.47	-7636	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	374	28.16	1.01	12	0.58	32.00	895.00	1411	20230210	-36.14	830	20240213	8.55	942	-4.35	20240110	830	8.55	20240213	1319	-31.69	20230811	830	8.55	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
78	20240216	120911	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	26	2	2.99	206582414	227881	250.60	872	925	872	1132	610	871	906.54	4.47	-6948	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	372	28.03	1.00	12	0.55	32.00	895.00	1411	20230210	-36.43	830	20240213	8.07	942	-4.78	20240110	830	8.07	20240213	1319	-31.99	20230811	830	8.07	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
79	20240216	110917	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	32	2	3.67	185695360	204661	225.07	872	925	872	1132	610	871	907.33	4.47	-3399	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	375	28.22	1.01	12	0.49	32.00	895.00	1411	20230210	-36.00	830	20240213	8.80	942	-4.14	20240110	830	8.80	20240213	1319	-31.54	20230811	830	8.80	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
80	20240216	100911	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	37	2	4.25	162557576	179102	196.96	872	925	872	1132	610	871	907.63	4.47	-1864	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	377	28.38	1.01	12	0.43	32.00	895.00	1411	20230210	-35.65	830	20240213	9.40	942	-3.61	20240110	830	9.40	20240213	1319	-31.16	20230811	830	9.40	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
81	20240216	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	884	13	2	1.49	5879782	6700	7.37	872	884	872	1132	610	871	877.58	4.47	-941	887	878	870	861	853	883	866	41	261	100	600	1	1	41486390	367	27.62	0.99	12	0.02	32.00	895.00	1411	20230210	-37.35	830	20240213	6.51	942	-6.16	20240110	830	6.51	20240213	1319	-32.98	20230811	830	6.51	20240213	3.37	N	252500	100	41 억	1855108	N	N	N	N
82	20240215	160902	57	100.00	KOSDAQ		화학	N	N	N	N	N	871	9	2	1.04	78224725	89969	103.08	862	879	862	1120	604	862	869.42	4.47	-1940	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	361	27.22	0.97	12	0.22	32.00	895.00	1411	20230210	-38.27	830	20240213	4.94	942	-7.54	20240110	830	4.94	20240213	1325	-34.26	20230215	830	4.94	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
83	20240215	150908	57	100.00	KOSDAQ		화학	N	N	N	N	N	866	4	2	0.46	74942538	86200	98.76	862	879	862	1120	604	862	869.41	4.47	-1978	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	359	27.06	0.97	12	0.21	32.00	895.00	1411	20230210	-38.63	830	20240213	4.34	942	-8.07	20240110	830	4.34	20240213	1325	-34.64	20230215	830	4.34	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
84	20240215	140902	57	100.00	KOSDAQ		화학	N	N	N	N	N	871	9	2	1.04	68584387	78865	90.36	862	879	862	1120	604	862	869.65	4.47	-700	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	361	27.22	0.97	12	0.19	32.00	895.00	1411	20230210	-38.27	830	20240213	4.94	942	-7.54	20240110	830	4.94	20240213	1325	-34.26	20230215	830	4.94	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
85	20240215	130841	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	11	2	1.28	59496675	68432	78.40	862	879	862	1120	604	862	869.44	4.47	-785	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	362	27.28	0.98	12	0.16	32.00	895.00	1411	20230210	-38.13	830	20240213	5.18	942	-7.32	20240110	830	5.18	20240213	1325	-34.11	20230215	830	5.18	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
86	20240215	120903	57	100.00	KOSDAQ		화학	N	N	N	N	N	876	14	2	1.62	56185402	64649	74.07	862	879	862	1120	604	862	869.10	4.47	-754	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	363	27.38	0.98	12	0.16	32.00	895.00	1411	20230210	-37.92	830	20240213	5.54	942	-7.01	20240110	830	5.54	20240213	1325	-33.89	20230215	830	5.54	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
87	20240215	110856	57	100.00	KOSDAQ		화학	N	N	N	N	N	872	10	2	1.16	46275094	53317	61.09	862	875	862	1120	604	862	867.94	4.47	-1973	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	362	27.25	0.97	12	0.13	32.00	895.00	1411	20230210	-38.20	830	20240213	5.06	942	-7.43	20240110	830	5.06	20240213	1325	-34.19	20230215	830	5.06	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
88	20240215	100856	57	100.00	KOSDAQ		화학	N	N	N	N	N	869	7	2	0.81	26454105	30515	34.96	862	875	862	1120	604	862	866.94	4.47	-1981	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	361	27.16	0.97	12	0.07	32.00	895.00	1411	20230210	-38.41	830	20240213	4.70	942	-7.75	20240110	830	4.70	20240213	1325	-34.42	20230215	830	4.70	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
89	20240215	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	874	12	2	1.39	8277589	9549	10.94	862	875	862	1120	604	862	866.91	4.47	-2580	869	865	860	856	851	867	858	41	258	100	600	1	1	41486390	363	27.31	0.98	12	0.02	32.00	895.00	1411	20230210	-38.06	830	20240213	5.30	942	-7.22	20240110	830	5.30	20240213	1325	-34.04	20230215	830	5.30	20240213	3.38	N	252500	100	41 억	1854160	N	N	N	N
90	20240214	160852	57	100.00	KOSDAQ		화학	N	N	N	N	N	862	7	2	0.82	74830416	87273	59.00	856	864	855	1111	599	855	857.45	4.46	3675	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	358	26.94	0.96	12	0.21	32.00	895.00	1411	20230210	-38.91	830	20240213	3.86	942	-8.49	20240110	830	3.86	20240213	1334	-35.38	20230214	830	3.86	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
91	20240214	150854	57	100.00	KOSDAQ		화학	N	N	N	N	N	861	6	2	0.70	71143434	82994	56.11	856	863	855	1111	599	855	857.23	4.46	3877	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	357	26.91	0.96	12	0.20	32.00	895.00	1411	20230210	-38.98	830	20240213	3.73	942	-8.60	20240110	830	3.73	20240213	1334	-35.46	20230214	830	3.73	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
92	20240214	140850	57	100.00	KOSDAQ		화학	N	N	N	N	N	859	4	2	0.47	68944703	80438	54.38	856	863	855	1111	599	855	857.13	4.46	4389	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	356	26.84	0.96	12	0.19	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1334	-35.61	20230214	830	3.49	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
93	20240214	130853	57	100.00	KOSDAQ		화학	N	N	N	N	N	857	2	2	0.23	43374275	50596	34.21	856	863	855	1111	599	855	857.29	4.46	803	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	356	26.78	0.96	12	0.12	32.00	895.00	1411	20230210	-39.26	830	20240213	3.25	942	-9.02	20240110	830	3.25	20240213	1334	-35.76	20230214	830	3.25	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
94	20240214	120847	57	100.00	KOSDAQ		화학	N	N	N	N	N	857	2	2	0.23	36032442	42022	28.41	856	863	856	1111	599	855	857.50	4.46	803	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	356	26.78	0.96	12	0.10	32.00	895.00	1411	20230210	-39.26	830	20240213	3.25	942	-9.02	20240110	830	3.25	20240213	1334	-35.76	20230214	830	3.25	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
95	20240214	110852	57	100.00	KOSDAQ		화학	N	N	N	N	N	859	4	2	0.47	28761788	33540	22.67	856	863	856	1111	599	855	857.58	4.46	710	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	356	26.84	0.96	12	0.08	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1334	-35.61	20230214	830	3.49	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
96	20240214	090843	57	100.00	KOSDAQ		화학	N	N	N	N	N	859	4	2	0.47	4879553	5696	3.85	856	860	856	1111	599	855	856.85	4.46	460	903	878	854	829	805	867	818	41	256	100	590	1	1	41486390	356	26.84	0.96	12	0.01	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1334	-35.61	20230214	830	3.49	20240213	3.38	N	252500	100	41 억	1850476	N	N	N	N
97	20240213	160842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	855	-15	5	-1.72	126925918	147904	324.81	870	879	830	1131	609	870	858.16	4.50	-16738	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	355	26.72	0.96	12	0.36	32.00	895.00	1411	20230210	-39.40	830	20240213	3.01	942	-9.24	20240110	830	3.01	20240213	1356	-36.95	20230213	830	3.01	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N
98	20240213	150839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	857	-13	5	-1.49	121413249	141459	310.66	870	879	830	1131	609	870	858.29	4.50	-16744	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	356	26.78	0.96	12	0.34	32.00	895.00	1411	20230210	-39.26	830	20240213	3.25	942	-9.02	20240110	830	3.25	20240213	1356	-36.80	20230213	830	3.25	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N
99	20240213	140848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	859	-11	5	-1.26	107211186	124888	274.27	870	879	830	1131	609	870	858.46	4.50	-15194	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	356	26.84	0.96	12	0.30	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1356	-36.65	20230213	830	3.49	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N
100	20240213	130837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	859	-11	5	-1.26	100161204	116679	256.24	870	879	830	1131	609	870	858.43	4.50	-15194	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	356	26.84	0.96	12	0.28	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1356	-36.65	20230213	830	3.49	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N
101	20240213	120848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	861	-9	5	-1.03	93438600	108856	239.06	870	879	830	1131	609	870	858.37	4.50	-15194	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	357	26.91	0.96	12	0.26	32.00	895.00	1411	20230210	-38.98	830	20240213	3.73	942	-8.60	20240110	830	3.73	20240213	1356	-36.50	20230213	830	3.73	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N
102	20240213	110909	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	859	-11	5	-1.26	78473833	91436	200.80	870	879	830	1131	609	870	858.24	4.50	-15194	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	356	26.84	0.96	12	0.22	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1356	-36.65	20230213	830	3.49	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N
103	20240213	100723	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	859	-11	5	-1.26	68539201	79873	175.41	870	879	830	1131	609	870	858.10	4.50	-14650	880	875	870	865	860	872	862	41	261	100	600	1	1	41486390	356	26.84	0.96	12	0.19	32.00	895.00	1411	20230210	-39.12	830	20240213	3.49	942	-8.81	20240110	830	3.49	20240213	1356	-36.65	20230213	830	3.49	20240213	3.36	N	252500	100	41 억	1867238	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History