KissMeData/344860/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-10	5	-0.43	80297875	34280	33.46	2390	2390	2320	3055	1645	2350	2342.41	10.06	-765	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	282	16.25	3.23	12	0.28	144.00	725.00	6690	20230223	-65.02	2315	20240228	1.08	3530	-33.71	20240118	2315	1.08	20240228	5310	-55.93	20230302	2315	1.08	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
3	20240229	151131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	0	3	0.00	75595455	32261	31.49	2390	2390	2325	3055	1645	2350	2343.24	10.06	-897	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	283	16.32	3.24	12	0.27	144.00	725.00	6690	20230223	-64.87	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5310	-55.74	20230302	2315	1.51	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
4	20240229	141131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-10	5	-0.43	60313630	25715	25.10	2390	2390	2330	3055	1645	2350	2345.46	10.06	-493	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	282	16.25	3.23	12	0.21	144.00	725.00	6690	20230223	-65.02	2315	20240228	1.08	3530	-33.71	20240118	2315	1.08	20240228	5310	-55.93	20230302	2315	1.08	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
5	20240229	131129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-10	5	-0.43	46185205	19662	19.19	2390	2390	2335	3055	1645	2350	2348.96	10.06	-362	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	282	16.25	3.23	12	0.16	144.00	725.00	6690	20230223	-65.02	2315	20240228	1.08	3530	-33.71	20240118	2315	1.08	20240228	5310	-55.93	20230302	2315	1.08	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
6	20240229	121128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	0	3	0.00	32990140	14052	13.72	2390	2390	2335	3055	1645	2350	2347.71	10.06	548	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	283	16.32	3.24	12	0.12	144.00	725.00	6690	20230223	-64.87	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5310	-55.74	20230302	2315	1.51	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
7	20240229	111132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	0	3	0.00	24662720	10494	10.24	2390	2390	2335	3055	1645	2350	2350.17	10.06	-441	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	283	16.32	3.24	12	0.09	144.00	725.00	6690	20230223	-64.87	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5310	-55.74	20230302	2315	1.51	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
8	20240229	101133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-10	5	-0.43	14902985	6324	6.17	2390	2390	2335	3055	1645	2350	2356.60	10.06	-361	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	282	16.25	3.23	12	0.05	144.00	725.00	6690	20230223	-65.02	2315	20240228	1.08	3530	-33.71	20240118	2315	1.08	20240228	5310	-55.93	20230302	2315	1.08	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
9	20240229	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	0	3	0.00	8844670	3738	3.65	2390	2390	2350	3055	1645	2350	2366.26	10.06	-408	2400	2375	2345	2320	2290	2387	2332	12	705	100	1450	5	1	12030000	283	16.32	3.24	12	0.03	144.00	725.00	6690	20230223	-64.87	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5310	-55.74	20230302	2315	1.51	20240228	0.60	N	344860	100	12 억	1209746	N	N	N	N
10	20240228	161024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	0	3	0.00	239756315	102435	37.80	2340	2370	2315	3055	1645	2350	2340.52	10.28	-4780	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	283	16.32	3.24	12	0.85	144.00	725.00	6690	20230223	-64.87	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5310	-55.74	20230302	2315	1.51	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
11	20240228	151023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2335	-15	5	-0.64	235165695	100479	37.08	2340	2370	2315	3055	1645	2350	2340.44	10.28	-4816	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	281	16.22	3.22	12	0.84	144.00	725.00	6690	20230223	-65.10	2315	20240228	0.86	3530	-33.85	20240118	2315	0.86	20240228	5310	-56.03	20230302	2315	0.86	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
12	20240228	141129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2335	-15	5	-0.64	210267375	89823	33.15	2340	2370	2315	3055	1645	2350	2340.90	10.28	-4790	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	281	16.22	3.22	12	0.75	144.00	725.00	6690	20230223	-65.10	2315	20240228	0.86	3530	-33.85	20240118	2315	0.86	20240228	5310	-56.03	20230302	2315	0.86	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
13	20240228	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2345	-5	5	-0.21	151418205	64584	23.83	2340	2370	2315	3055	1645	2350	2344.51	10.28	-1287	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	282	16.28	3.23	12	0.54	144.00	725.00	6690	20230223	-64.95	2315	20240228	1.30	3530	-33.57	20240118	2315	1.30	20240228	5310	-55.84	20230302	2315	1.30	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
14	20240228	121133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2365	15	2	0.64	121717160	51913	19.16	2340	2370	2315	3055	1645	2350	2344.63	10.28	-2810	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	285	16.42	3.26	12	0.43	144.00	725.00	6690	20230223	-64.65	2315	20240228	2.16	3530	-33.00	20240118	2315	2.16	20240228	5310	-55.46	20230302	2315	2.16	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
15	20240228	111048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2345	-5	5	-0.21	109956765	46924	17.32	2340	2360	2315	3055	1645	2350	2343.28	10.28	-1333	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	282	16.28	3.23	12	0.39	144.00	725.00	6690	20230223	-64.95	2315	20240228	1.30	3530	-33.57	20240118	2315	1.30	20240228	5310	-55.84	20230302	2315	1.30	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
16	20240228	101129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	0	3	0.00	99299890	42385	15.64	2340	2360	2315	3055	1645	2350	2342.79	10.28	-1455	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	283	16.32	3.24	12	0.35	144.00	725.00	6690	20230223	-64.87	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5310	-55.74	20230302	2315	1.51	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
17	20240228	091133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2340	-10	5	-0.43	8966915	3843	1.42	2340	2340	2320	3055	1645	2350	2332.82	10.28	-434	2436	2392	2356	2312	2276	2375	2295	12	705	100	1450	5	1	12030000	282	16.25	3.23	12	0.03	144.00	725.00	6690	20230223	-65.02	2320	20240228	0.86	3530	-33.71	20240118	2320	0.86	20240228	5310	-55.93	20230302	2320	0.86	20240228	0.64	N	344860	100	12 억	1236249	N	N	N	N
18	20240227	161127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2350	-50	5	-2.08	165161155	70287	42.32	2400	2400	2320	3120	1680	2400	2349.81	9.71	-11962	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	283	16.32	3.24	12	0.58	144.00	725.00	8250	20230221	-71.52	2320	20240227	1.29	3530	-33.43	20240118	2320	1.29	20240227	5630	-58.26	20230227	2320	1.29	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
19	20240227	151128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2340	-60	5	-2.50	152698320	64968	39.12	2400	2400	2320	3120	1680	2400	2350.36	9.71	-10680	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	282	16.25	3.23	12	0.54	144.00	725.00	8250	20230221	-71.64	2320	20240227	0.86	3530	-33.71	20240118	2320	0.86	20240227	5630	-58.44	20230227	2320	0.86	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
20	20240227	141126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2345	-55	5	-2.29	131525915	55907	33.66	2400	2400	2320	3120	1680	2400	2352.58	9.71	-10674	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	282	16.28	3.23	12	0.46	144.00	725.00	8250	20230221	-71.58	2320	20240227	1.08	3530	-33.57	20240118	2320	1.08	20240227	5630	-58.35	20230227	2320	1.08	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
21	20240227	131047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2345	-55	5	-2.29	123537195	52506	31.61	2400	2400	2320	3120	1680	2400	2352.82	9.71	-10302	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	282	16.28	3.23	12	0.44	144.00	725.00	8250	20230221	-71.58	2320	20240227	1.08	3530	-33.57	20240118	2320	1.08	20240227	5630	-58.35	20230227	2320	1.08	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
22	20240227	121128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2345	-55	5	-2.29	98231335	41718	25.12	2400	2400	2320	3120	1680	2400	2354.65	9.71	-9792	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	282	16.28	3.23	12	0.35	144.00	725.00	8250	20230221	-71.58	2320	20240227	1.08	3530	-33.57	20240118	2320	1.08	20240227	5630	-58.35	20230227	2320	1.08	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
23	20240227	111130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2365	-35	5	-1.46	85397450	36248	21.82	2400	2400	2320	3120	1680	2400	2355.92	9.71	-7057	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	285	16.42	3.26	12	0.30	144.00	725.00	8250	20230221	-71.33	2320	20240227	1.94	3530	-33.00	20240118	2320	1.94	20240227	5630	-57.99	20230227	2320	1.94	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
24	20240227	101124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2355	-45	5	-1.88	66186620	28078	16.90	2400	2400	2320	3120	1680	2400	2357.24	9.71	-6239	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	283	16.35	3.25	12	0.23	144.00	725.00	8250	20230221	-71.45	2320	20240227	1.51	3530	-33.29	20240118	2320	1.51	20240227	5630	-58.17	20230227	2320	1.51	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
25	20240227	091129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2355	-45	5	-1.88	33656315	14282	8.60	2400	2400	2320	3120	1680	2400	2356.55	9.71	-5005	2526	2462	2431	2367	2336	2447	2352	12	720	100	1480	5	1	12030000	283	16.35	3.25	12	0.12	144.00	725.00	8250	20230221	-71.45	2320	20240227	1.51	3530	-33.29	20240118	2320	1.51	20240227	5630	-58.17	20230227	2320	1.51	20240227	0.64	N	344860	100	12 억	1167800	N	N	N	N
26	20240226	161123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2400	-120	5	-4.76	403655815	166008	377.24	2495	2495	2400	3275	1765	2520	2431.15	9.88	8396	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	289	16.67	3.31	12	1.38	144.00	725.00	8250	20230221	-70.91	2400	20240226	0.00	3530	-32.01	20240118	2400	0.00	20240226	5630	-57.37	20230227	2400	0.00	20240226	0.60	N	344860	100	12 억	1188074	N	N	N	N
27	20240226	151115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-110	5	-4.37	334492350	137212	311.80	2495	2495	2400	3275	1765	2520	2437.34	9.88	9439	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	290	16.74	3.32	12	1.14	144.00	725.00	8250	20230221	-70.79	2400	20240226	0.42	3530	-31.73	20240118	2400	0.42	20240226	5630	-57.19	20230227	2400	0.42	20240226	0.60	N	344860	100	12 억	1188074	N	N	N	N
28	20240226	141121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-110	5	-4.37	296515920	121496	276.09	2495	2495	2400	3275	1765	2520	2440.06	9.88	10680	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	290	16.74	3.32	12	1.01	144.00	725.00	8250	20230221	-70.79	2400	20240226	0.42	3530	-31.73	20240118	2400	0.42	20240226	5630	-57.19	20230227	2400	0.42	20240226	0.60	N	344860	100	12 억	1188074	N	N	N	N
29	20240226	131113	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-45	5	-1.79	124112210	50123	113.90	2495	2495	2460	3275	1765	2520	2475.50	9.88	11	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	298	17.19	3.41	12	0.42	144.00	725.00	8250	20230221	-70.00	2400	20240125	3.12	3530	-29.89	20240118	2400	3.12	20240125	5630	-56.04	20230227	2400	3.12	20240125	0.60	N	344860	100	12 억	1188074	N	N	N	N
30	20240226	121114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-40	5	-1.59	120524135	48670	110.60	2495	2495	2460	3275	1765	2520	2475.69	9.88	20	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	298	17.22	3.42	12	0.40	144.00	725.00	8250	20230221	-69.94	2400	20240125	3.33	3530	-29.75	20240118	2400	3.33	20240125	5630	-55.95	20230227	2400	3.33	20240125	0.60	N	344860	100	12 억	1188074	N	N	N	N
31	20240226	111111	57	100.00	KOSDAQ		화학	N	N	N	N	N	2465	-55	5	-2.18	91059755	36710	83.42	2495	2495	2465	3275	1765	2520	2479.72	9.88	91	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	297	17.12	3.40	12	0.31	144.00	725.00	8250	20230221	-70.12	2400	20240125	2.71	3530	-30.17	20240118	2400	2.71	20240125	5630	-56.22	20230227	2400	2.71	20240125	0.60	N	344860	100	12 억	1188074	N	N	N	N
32	20240226	101108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-40	5	-1.59	47524550	19117	43.44	2495	2495	2470	3275	1765	2520	2484.63	9.88	186	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	298	17.22	3.42	12	0.16	144.00	725.00	8250	20230221	-69.94	2400	20240125	3.33	3530	-29.75	20240118	2400	3.33	20240125	5630	-55.95	20230227	2400	3.33	20240125	0.60	N	344860	100	12 억	1188074	N	N	N	N
33	20240226	091107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-45	5	-1.79	32881750	13205	30.01	2495	2495	2470	3275	1765	2520	2488.35	9.88	-183	2553	2536	2503	2486	2453	2545	2495	12	755	100	1560	5	1	12030000	298	17.19	3.41	12	0.11	144.00	725.00	8250	20230221	-70.00	2400	20240125	3.12	3530	-29.89	20240118	2400	3.12	20240125	5630	-56.04	20230227	2400	3.12	20240125	0.60	N	344860	100	12 억	1188074	N	N	N	N
34	20240223	161108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-25	5	-0.98	109612670	44006	128.28	2515	2520	2470	3305	1785	2545	2489.97	10.06	-5326	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	303	17.50	3.48	12	0.37	144.00	725.00	8250	20230221	-69.45	2400	20240125	5.00	3530	-28.61	20240118	2400	5.00	20240125	6690	-62.33	20230223	2400	5.00	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
35	20240223	151101	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-55	5	-2.16	94904010	38152	111.21	2515	2520	2470	3305	1785	2545	2486.43	10.06	-5285	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	300	17.29	3.43	12	0.32	144.00	725.00	8250	20230221	-69.82	2400	20240125	3.75	3530	-29.46	20240118	2400	3.75	20240125	6690	-62.78	20230223	2400	3.75	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
36	20240223	141101	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-60	5	-2.36	93060200	37410	109.05	2515	2520	2470	3305	1785	2545	2486.46	10.06	-5162	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	299	17.26	3.43	12	0.31	144.00	725.00	8250	20230221	-69.88	2400	20240125	3.54	3530	-29.60	20240118	2400	3.54	20240125	6690	-62.86	20230223	2400	3.54	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
37	20240223	131100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-60	5	-2.36	51738310	20726	60.42	2515	2520	2475	3305	1785	2545	2494.57	10.06	-5272	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	299	17.26	3.43	12	0.17	144.00	725.00	8250	20230221	-69.88	2400	20240125	3.54	3530	-29.60	20240118	2400	3.54	20240125	6690	-62.86	20230223	2400	3.54	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
38	20240223	121104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-55	5	-2.16	48058810	19248	56.11	2515	2520	2475	3305	1785	2545	2494.98	10.06	-5265	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	300	17.29	3.43	12	0.16	144.00	725.00	8250	20230221	-69.82	2400	20240125	3.75	3530	-29.46	20240118	2400	3.75	20240125	6690	-62.78	20230223	2400	3.75	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
39	20240223	111049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	-45	5	-1.77	37744360	15109	44.04	2515	2520	2475	3305	1785	2545	2495.83	10.06	-4186	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	301	17.36	3.45	12	0.13	144.00	725.00	8250	20230221	-69.70	2400	20240125	4.17	3530	-29.18	20240118	2400	4.17	20240125	6690	-62.63	20230223	2400	4.17	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
40	20240223	101057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-25	5	-0.98	30790440	12329	35.94	2515	2520	2475	3305	1785	2545	2494.49	10.06	-3024	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	303	17.50	3.48	12	0.10	144.00	725.00	8250	20230221	-69.45	2400	20240125	5.00	3530	-28.61	20240118	2400	5.00	20240125	6690	-62.33	20230223	2400	5.00	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
41	20240223	091059	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-40	5	-1.57	13469695	5382	15.69	2515	2520	2475	3305	1785	2545	2496.31	10.06	-2844	2585	2565	2530	2510	2475	2547	2492	12	760	100	1570	5	1	12030000	301	17.40	3.46	12	0.04	144.00	725.00	8250	20230221	-69.64	2400	20240125	4.38	3530	-29.04	20240118	2400	4.38	20240125	6690	-62.56	20230223	2400	4.38	20240125	0.58	N	344860	100	12 억	1210153	N	N	N	N
42	20240222	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-5	5	-0.20	86062960	34297	83.33	2550	2550	2495	3315	1785	2550	2509.34	10.22	-2523	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	306	17.67	3.51	12	0.29	144.00	725.00	8250	20230221	-69.15	2400	20240125	6.04	3530	-27.90	20240118	2400	6.04	20240125	6690	-61.96	20230223	2400	6.04	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
43	20240222	151055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-40	5	-1.57	70813945	28217	68.56	2550	2550	2495	3315	1785	2550	2509.62	10.22	-2734	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	302	17.43	3.46	12	0.23	144.00	725.00	8250	20230221	-69.58	2400	20240125	4.58	3530	-28.90	20240118	2400	4.58	20240125	6690	-62.48	20230223	2400	4.58	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
44	20240222	141053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-40	5	-1.57	59445875	23674	57.52	2550	2550	2495	3315	1785	2550	2511.02	10.22	-2614	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	302	17.43	3.46	12	0.20	144.00	725.00	8250	20230221	-69.58	2400	20240125	4.58	3530	-28.90	20240118	2400	4.58	20240125	6690	-62.48	20230223	2400	4.58	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
45	20240222	131037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-40	5	-1.57	57098570	22736	55.24	2550	2550	2495	3315	1785	2550	2511.37	10.22	-2597	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	302	17.43	3.46	12	0.19	144.00	725.00	8250	20230221	-69.58	2400	20240125	4.58	3530	-28.90	20240118	2400	4.58	20240125	6690	-62.48	20230223	2400	4.58	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
46	20240222	121048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-40	5	-1.57	56767865	22604	54.92	2550	2550	2495	3315	1785	2550	2511.41	10.22	-2594	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	302	17.43	3.46	12	0.19	144.00	725.00	8250	20230221	-69.58	2400	20240125	4.58	3530	-28.90	20240118	2400	4.58	20240125	6690	-62.48	20230223	2400	4.58	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
47	20240222	111048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-35	5	-1.37	45431055	18071	43.91	2550	2550	2500	3315	1785	2550	2514.03	10.22	-2574	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	303	17.47	3.47	12	0.15	144.00	725.00	8250	20230221	-69.52	2400	20240125	4.79	3530	-28.75	20240118	2400	4.79	20240125	6690	-62.41	20230223	2400	4.79	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
48	20240222	101037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-35	5	-1.37	30935460	12282	29.84	2550	2550	2500	3315	1785	2550	2518.76	10.22	-2505	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	303	17.47	3.47	12	0.10	144.00	725.00	8250	20230221	-69.52	2400	20240125	4.79	3530	-28.75	20240118	2400	4.79	20240125	6690	-62.41	20230223	2400	4.79	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
49	20240222	091057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-15	5	-0.59	11036615	4353	10.58	2550	2550	2530	3315	1785	2550	2535.40	10.22	-2208	2596	2572	2551	2527	2506	2562	2517	12	765	100	1580	5	1	12030000	305	17.60	3.50	12	0.04	144.00	725.00	8250	20230221	-69.27	2400	20240125	5.62	3530	-28.19	20240118	2400	5.62	20240125	6690	-62.11	20230223	2400	5.62	20240125	0.54	N	344860	100	12 억	1229668	N	N	N	N
50	20240221	161043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-25	5	-0.97	104187090	40961	15.48	2575	2575	2530	3345	1805	2575	2543.57	10.33	-4304	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	307	17.71	3.52	12	0.34	144.00	725.00	8250	20230221	-69.09	2400	20240125	6.25	3530	-27.76	20240118	2400	6.25	20240125	8250	-69.09	20230221	2400	6.25	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
51	20240221	151034	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-35	5	-1.36	86916010	34187	12.92	2575	2575	2530	3345	1805	2575	2542.37	10.33	-4062	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	306	17.64	3.50	12	0.28	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
52	20240221	141033	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-35	5	-1.36	80791260	31777	12.01	2575	2575	2530	3345	1805	2575	2542.44	10.33	-3611	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	306	17.64	3.50	12	0.26	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
53	20240221	131033	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-30	5	-1.17	72593420	28557	10.79	2575	2575	2530	3345	1805	2575	2542.05	10.33	-2021	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	306	17.67	3.51	12	0.24	144.00	725.00	8250	20230221	-69.15	2400	20240125	6.04	3530	-27.90	20240118	2400	6.04	20240125	8250	-69.15	20230221	2400	6.04	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
54	20240221	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-25	5	-0.97	42356970	16642	6.29	2575	2575	2535	3345	1805	2575	2545.19	10.33	4	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	307	17.71	3.52	12	0.14	144.00	725.00	8250	20230221	-69.09	2400	20240125	6.25	3530	-27.76	20240118	2400	6.25	20240125	8250	-69.09	20230221	2400	6.25	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
55	20240221	111042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-30	5	-1.17	28191635	11073	4.18	2575	2575	2535	3345	1805	2575	2545.98	10.33	6	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	306	17.67	3.51	12	0.09	144.00	725.00	8250	20230221	-69.15	2400	20240125	6.04	3530	-27.90	20240118	2400	6.04	20240125	8250	-69.15	20230221	2400	6.04	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
56	20240221	101032	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-35	5	-1.36	22010845	8643	3.27	2575	2575	2540	3345	1805	2575	2546.67	10.33	6	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	306	17.64	3.50	12	0.07	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
57	20240221	091035	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-15	5	-0.58	1587100	618	0.23	2575	2575	2560	3345	1805	2575	2568.12	10.33	-26	2628	2601	2563	2536	2498	2615	2550	12	770	100	1590	5	1	12030000	308	17.78	3.53	12	0.01	144.00	725.00	8250	20230221	-68.97	2400	20240125	6.67	3530	-27.48	20240118	2400	6.67	20240125	8250	-68.97	20230221	2400	6.67	20240125	0.56	N	344860	100	12 억	1242885	N	N	N	N
58	20240220	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-25	5	-0.96	164283225	64565	140.27	2555	2590	2525	3380	1820	2600	2543.34	9.73	3458	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	310	17.88	3.55	12	0.54	144.00	725.00	8250	20230221	-68.79	2400	20240125	7.29	3530	-27.05	20240118	2400	7.29	20240125	8250	-68.79	20230221	2400	7.29	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
59	20240220	151026	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-60	5	-2.31	148483725	58404	126.89	2555	2565	2525	3380	1820	2600	2542.34	9.73	3439	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	306	17.64	3.50	12	0.49	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
60	20240220	141023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-55	5	-2.12	139005850	54672	118.78	2555	2565	2525	3380	1820	2600	2542.52	9.73	3414	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	306	17.67	3.51	12	0.45	144.00	725.00	8250	20230221	-69.15	2400	20240125	6.04	3530	-27.90	20240118	2400	6.04	20240125	8250	-69.15	20230221	2400	6.04	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
61	20240220	131027	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-50	5	-1.92	120476115	47385	102.95	2555	2565	2525	3380	1820	2600	2542.47	9.73	3417	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	307	17.71	3.52	12	0.39	144.00	725.00	8250	20230221	-69.09	2400	20240125	6.25	3530	-27.76	20240118	2400	6.25	20240125	8250	-69.09	20230221	2400	6.25	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
62	20240220	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-60	5	-2.31	76675740	30174	65.55	2555	2565	2525	3380	1820	2600	2541.09	9.73	2135	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	306	17.64	3.50	12	0.25	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
63	20240220	111022	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-60	5	-2.31	72620020	28579	62.09	2555	2565	2525	3380	1820	2600	2540.99	9.73	2138	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	306	17.64	3.50	12	0.24	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
64	20240220	101015	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-60	5	-2.31	43401885	17070	37.09	2555	2565	2525	3380	1820	2600	2542.53	9.73	2165	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	306	17.64	3.50	12	0.14	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
65	20240220	091034	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-40	5	-1.54	25577715	10063	21.86	2555	2565	2525	3380	1820	2600	2541.66	9.73	2572	2660	2630	2570	2540	2480	2645	2555	12	780	100	1610	5	1	12030000	308	17.78	3.53	12	0.08	144.00	725.00	8250	20230221	-68.97	2400	20240125	6.67	3530	-27.48	20240118	2400	6.67	20240125	8250	-68.97	20230221	2400	6.67	20240125	0.55	N	344860	100	12 억	1170558	N	N	N	N
66	20240219	161029	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	70	2	2.77	97427900	38089	174.81	2530	2600	2510	3285	1775	2530	2557.90	9.70	3380	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	313	18.06	3.59	12	0.32	144.00	725.00	8250	20230221	-68.48	2400	20240125	8.33	3530	-26.35	20240118	2400	8.33	20240125	8250	-68.48	20230221	2400	8.33	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
67	20240219	151032	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	50	2	1.98	88695935	34728	159.38	2530	2595	2510	3285	1775	2530	2554.02	9.70	3353	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	310	17.92	3.56	12	0.29	144.00	725.00	8250	20230221	-68.73	2400	20240125	7.50	3530	-26.91	20240118	2400	7.50	20240125	8250	-68.73	20230221	2400	7.50	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
68	20240219	141032	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	45	2	1.78	70567810	27709	127.17	2530	2580	2510	3285	1775	2530	2546.75	9.70	3229	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	310	17.88	3.55	12	0.23	144.00	725.00	8250	20230221	-68.79	2400	20240125	7.29	3530	-27.05	20240118	2400	7.29	20240125	8250	-68.79	20230221	2400	7.29	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
69	20240219	131029	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	20	2	0.79	53802835	21154	97.09	2530	2580	2510	3285	1775	2530	2543.39	9.70	2133	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	307	17.71	3.52	12	0.18	144.00	725.00	8250	20230221	-69.09	2400	20240125	6.25	3530	-27.76	20240118	2400	6.25	20240125	8250	-69.09	20230221	2400	6.25	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
70	20240219	121029	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	10	2	0.40	42251895	16624	76.30	2530	2580	2510	3285	1775	2530	2541.62	9.70	1993	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	306	17.64	3.50	12	0.14	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
71	20240219	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	10	2	0.40	40231550	15831	72.66	2530	2580	2510	3285	1775	2530	2541.31	9.70	1995	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	306	17.64	3.50	12	0.13	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
72	20240219	101021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	0	3	0.00	29511360	11618	53.32	2530	2580	2510	3285	1775	2530	2540.14	9.70	2064	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	304	17.57	3.49	12	0.10	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
73	20240219	091023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	0	3	0.00	6151920	2431	11.16	2530	2550	2525	3285	1775	2530	2530.61	9.70	861	2630	2580	2555	2505	2480	2567	2492	12	755	100	1560	5	1	12030000	304	17.57	3.49	12	0.02	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.57	N	344860	100	12 억	1167261	N	N	N	N
74	20240216	161013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	0	3	0.00	55625515	21788	96.36	2540	2605	2530	3285	1775	2530	2553.03	9.70	-89	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	304	17.57	3.49	12	0.18	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
75	20240216	151023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	5	2	0.20	49599355	19408	85.83	2540	2605	2530	3285	1775	2530	2555.61	9.70	-40	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	305	17.60	3.50	12	0.16	144.00	725.00	8250	20230221	-69.27	2400	20240125	5.62	3530	-28.19	20240118	2400	5.62	20240125	8250	-69.27	20230221	2400	5.62	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
76	20240216	141026	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	5	2	0.20	43838650	17136	75.79	2540	2605	2530	3285	1775	2530	2558.28	9.70	534	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	305	17.60	3.50	12	0.14	144.00	725.00	8250	20230221	-69.27	2400	20240125	5.62	3530	-28.19	20240118	2400	5.62	20240125	8250	-69.27	20230221	2400	5.62	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
77	20240216	131021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	0	3	0.00	38827605	15158	67.04	2540	2605	2530	3285	1775	2530	2561.53	9.70	420	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	304	17.57	3.49	12	0.13	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
78	20240216	121024	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	30	2	1.19	31439235	12245	54.16	2540	2605	2535	3285	1775	2530	2567.52	9.70	-171	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	308	17.78	3.53	12	0.10	144.00	725.00	8250	20230221	-68.97	2400	20240125	6.67	3530	-27.48	20240118	2400	6.67	20240125	8250	-68.97	20230221	2400	6.67	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
79	20240216	111030	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	40	2	1.58	29102455	11332	50.12	2540	2605	2535	3285	1775	2530	2568.17	9.70	-152	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	309	17.85	3.54	12	0.09	144.00	725.00	8250	20230221	-68.85	2400	20240125	7.08	3530	-27.20	20240118	2400	7.08	20240125	8250	-68.85	20230221	2400	7.08	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
80	20240216	091017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	50	2	1.98	13800850	5366	23.73	2540	2605	2535	3285	1775	2530	2571.91	9.70	289	2566	2547	2526	2507	2486	2537	2497	12	755	100	1560	5	1	12030000	310	17.92	3.56	12	0.04	144.00	725.00	8250	20230221	-68.73	2400	20240125	7.50	3530	-26.91	20240118	2400	7.50	20240125	8250	-68.73	20230221	2400	7.50	20240125	0.53	N	344860	100	12 억	1167368	N	N	N	N
81	20240215	161013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-15	5	-0.59	54500525	21614	38.63	2545	2545	2505	3305	1785	2545	2521.46	9.69	1090	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	304	17.57	3.49	12	0.18	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
82	20240215	151019	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-20	5	-0.79	52381670	20776	37.13	2545	2545	2505	3305	1785	2545	2521.26	9.69	1113	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	304	17.53	3.48	12	0.17	144.00	725.00	8250	20230221	-69.39	2400	20240125	5.21	3530	-28.47	20240118	2400	5.21	20240125	8250	-69.39	20230221	2400	5.21	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
83	20240215	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-20	5	-0.79	48134650	19092	34.12	2545	2545	2505	3305	1785	2545	2521.19	9.69	1103	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	304	17.53	3.48	12	0.16	144.00	725.00	8250	20230221	-69.39	2400	20240125	5.21	3530	-28.47	20240118	2400	5.21	20240125	8250	-69.39	20230221	2400	5.21	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
84	20240215	130943	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	43806555	17386	31.07	2545	2545	2505	3305	1785	2545	2519.65	9.69	692	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	306	17.64	3.50	12	0.14	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
85	20240215	121013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-35	5	-1.38	23464065	9322	16.66	2545	2545	2505	3305	1785	2545	2517.06	9.69	-376	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	302	17.43	3.46	12	0.08	144.00	725.00	8250	20230221	-69.58	2400	20240125	4.58	3530	-28.90	20240118	2400	4.58	20240125	8250	-69.58	20230221	2400	4.58	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
86	20240215	111005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-25	5	-0.98	16425170	6524	11.66	2545	2545	2505	3305	1785	2545	2517.65	9.69	-339	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	303	17.50	3.48	12	0.05	144.00	725.00	8250	20230221	-69.45	2400	20240125	5.00	3530	-28.61	20240118	2400	5.00	20240125	8250	-69.45	20230221	2400	5.00	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
87	20240215	091009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	2891740	1141	2.04	2545	2545	2515	3305	1785	2545	2534.39	9.69	14	2591	2567	2531	2507	2471	2550	2490	12	760	100	1570	5	1	12030000	306	17.64	3.50	12	0.01	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.53	N	344860	100	12 억	1166306	N	N	N	N
88	20240214	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-10	5	-0.39	140042040	55705	199.31	2555	2555	2495	3320	1790	2555	2513.98	9.64	6783	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	306	17.67	3.51	12	0.46	144.00	725.00	8250	20230221	-69.15	2400	20240125	6.04	3530	-27.90	20240118	2400	6.04	20240125	8250	-69.15	20230221	2400	6.04	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
89	20240214	151004	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-25	5	-0.98	138739970	55193	197.48	2555	2555	2495	3320	1790	2555	2513.72	9.64	6768	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	304	17.57	3.49	12	0.46	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
90	20240214	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-25	5	-0.98	117291445	46660	166.95	2555	2555	2495	3320	1790	2555	2513.75	9.64	9021	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	304	17.57	3.49	12	0.39	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
91	20240214	131002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-25	5	-0.98	110893775	44130	157.89	2555	2555	2495	3320	1790	2555	2512.89	9.64	9270	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	304	17.57	3.49	12	0.37	144.00	725.00	8250	20230221	-69.33	2400	20240125	5.42	3530	-28.33	20240118	2400	5.42	20240125	8250	-69.33	20230221	2400	5.42	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
92	20240214	120953	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-40	5	-1.57	93978055	37425	133.90	2555	2555	2495	3320	1790	2555	2511.10	9.64	7232	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	303	17.47	3.47	12	0.31	144.00	725.00	8250	20230221	-69.52	2400	20240125	4.79	3530	-28.75	20240118	2400	4.79	20240125	8250	-69.52	20230221	2400	4.79	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
93	20240214	111000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-40	5	-1.57	54173090	21579	77.21	2555	2555	2495	3320	1790	2555	2510.45	9.64	3528	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	303	17.47	3.47	12	0.18	144.00	725.00	8250	20230221	-69.52	2400	20240125	4.79	3530	-28.75	20240118	2400	4.79	20240125	8250	-69.52	20230221	2400	4.79	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
94	20240214	090952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-10	5	-0.39	9117700	3606	12.90	2555	2555	2500	3320	1790	2555	2528.47	9.64	-24	2595	2575	2545	2525	2495	2585	2535	12	765	100	1580	5	1	12030000	306	17.67	3.51	12	0.03	144.00	725.00	8250	20230221	-69.15	2400	20240125	6.04	3530	-27.90	20240118	2400	6.04	20240125	8250	-69.15	20230221	2400	6.04	20240125	0.56	N	344860	100	12 억	1159551	N	N	N	N
95	20240213	160949	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	20	2	0.79	70945230	27949	80.84	2535	2565	2515	3295	1775	2535	2538.38	9.51	15121	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	307	17.74	3.52	12	0.23	144.00	725.00	8250	20230221	-69.03	2400	20240125	6.46	3530	-27.62	20240118	2400	6.46	20240125	8250	-69.03	20230221	2400	6.46	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N
96	20240213	150950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	20	2	0.79	24927235	9816	28.39	2535	2560	2515	3295	1775	2535	2539.45	9.51	-105	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	307	17.74	3.52	12	0.08	144.00	725.00	8250	20230221	-69.03	2400	20240125	6.46	3530	-27.62	20240118	2400	6.46	20240125	8250	-69.03	20230221	2400	6.46	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N
97	20240213	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	22355060	8805	25.47	2535	2560	2515	3295	1775	2535	2538.91	9.51	-99	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	306	17.64	3.50	12	0.07	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N
98	20240213	130945	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	15	2	0.59	19733345	7774	22.49	2535	2560	2515	3295	1775	2535	2538.38	9.51	-99	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	307	17.71	3.52	12	0.06	144.00	725.00	8250	20230221	-69.09	2400	20240125	6.25	3530	-27.76	20240118	2400	6.25	20240125	8250	-69.09	20230221	2400	6.25	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N
99	20240213	120956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	15	2	0.59	18501705	7291	21.09	2535	2560	2515	3295	1775	2535	2537.61	9.51	-99	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	307	17.71	3.52	12	0.06	144.00	725.00	8250	20230221	-69.09	2400	20240125	6.25	3530	-27.76	20240118	2400	6.25	20240125	8250	-69.09	20230221	2400	6.25	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N
100	20240213	111021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	20	2	0.79	16933130	6675	19.31	2535	2560	2515	3295	1775	2535	2536.80	9.51	-97	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	307	17.74	3.52	12	0.06	144.00	725.00	8250	20230221	-69.03	2400	20240125	6.46	3530	-27.62	20240118	2400	6.46	20240125	8250	-69.03	20230221	2400	6.46	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N
101	20240213	100842	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	5	2	0.20	10696465	4222	12.21	2535	2555	2515	3295	1775	2535	2533.51	9.51	-70	2578	2556	2518	2496	2458	2567	2507	12	760	100	1570	5	1	12030000	306	17.64	3.50	12	0.04	144.00	725.00	8250	20230221	-69.21	2400	20240125	5.83	3530	-28.05	20240118	2400	5.83	20240125	8250	-69.21	20230221	2400	5.83	20240125	0.54	N	344860	100	12 억	1144554	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History