KissMeData/406820/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	161206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14580	-240	5	-1.62	208298570	14187	67.76	14730	15140	14580	19260	10380	14820	14683.82	0.55	-2174	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	515	15.53	1.37	12	0.40	939.00	10616.00	69200	20230724	-78.93	14580	20240229	0.00	18280	-20.24	20240122	14580	0.00	20240229	69200	-78.93	20230724	14580	0.00	20240229	1.15	N	406820	500	17 억	19328	N	N	N	N
3	20240229	151213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14640	-180	5	-1.21	193027260	13140	62.76	14730	15140	14600	19260	10380	14820	14690.05	0.55	-2105	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	517	15.59	1.38	12	0.37	939.00	10616.00	69200	20230724	-78.84	14600	20240229	0.27	18280	-19.91	20240122	14600	0.27	20240229	69200	-78.84	20230724	14600	0.27	20240229	1.15	N	406820	500	17 억	19328	N	N	N	N
4	20240229	141213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14660	-160	5	-1.08	168903090	11491	54.88	14730	15140	14610	19260	10380	14820	14698.73	0.55	-1480	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	518	15.61	1.38	12	0.33	939.00	10616.00	69200	20230724	-78.82	14610	20240229	0.34	18280	-19.80	20240122	14610	0.34	20240229	69200	-78.82	20230724	14610	0.34	20240229	1.15	N	406820	500	17 억	19328	N	N	N	N
5	20240229	131211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14670	-150	5	-1.01	153646070	10451	49.92	14730	15140	14610	19260	10380	14820	14701.57	0.55	-1361	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	518	15.62	1.38	12	0.30	939.00	10616.00	69200	20230724	-78.80	14610	20240229	0.41	18280	-19.75	20240122	14610	0.41	20240229	69200	-78.80	20230724	14610	0.41	20240229	1.15	N	406820	500	17 억	19328	N	N	N	N
6	20240229	121210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14720	-100	5	-0.67	145690440	9910	47.33	14730	15140	14610	19260	10380	14820	14701.36	0.55	-1111	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	520	15.68	1.39	12	0.28	939.00	10616.00	69200	20230724	-78.73	14610	20240229	0.75	18280	-19.47	20240122	14610	0.75	20240229	69200	-78.73	20230724	14610	0.75	20240229	1.15	N	406820	500	17 억	19328	N	N	N	N
7	20240229	111215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14640	-180	5	-1.21	104916820	7136	34.08	14730	15140	14610	19260	10380	14820	14702.47	0.55	-654	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	517	15.59	1.38	12	0.20	939.00	10616.00	69200	20230724	-78.84	14610	20240229	0.21	18280	-19.91	20240122	14610	0.21	20240229	69200	-78.84	20230724	14610	0.21	20240229	1.15	N	406820	500	17 억	19328	N	N	N	N
8	20240229	101216	57	100.00	KOSDAQ		화학	N	N	N	N	N	14830	10	2	0.07	27268530	1846	8.82	14730	15140	14700	19260	10380	14820	14771.68	0.55	-635	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	524	15.79	1.40	12	0.05	939.00	10616.00	69200	20230724	-78.57	14690	20240228	0.95	18280	-18.87	20240122	14690	0.95	20240228	69200	-78.57	20230724	14690	0.95	20240228	1.15	N	406820	500	17 억	19328	N	N	N	N
9	20240229	091213	57	100.00	KOSDAQ		화학	N	N	N	N	N	14810	-10	5	-0.07	5091000	345	1.65	14730	15140	14700	19260	10380	14820	14756.52	0.55	-239	15413	15116	14903	14606	14393	15010	14500	18	4440	500	9180	10	1	3534040	523	15.77	1.40	12	0.01	939.00	10616.00	69200	20230724	-78.60	14690	20240228	0.82	18280	-18.98	20240122	14690	0.82	20240228	69200	-78.60	20230724	14690	0.82	20240228	1.15	N	406820	500	17 억	19328	N	N	N	N
10	20240228	161102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14820	-240	5	-1.59	308078250	20689	69.44	15200	15200	14690	19570	10550	15060	14889.49	0.55	-255	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	524	15.78	1.40	12	0.59	939.00	10616.00	69200	20230724	-78.58	14690	20240228	0.88	18280	-18.93	20240122	14690	0.88	20240228	69200	-78.58	20230724	14690	0.88	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
11	20240228	151100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14790	-270	5	-1.79	293555940	19709	66.15	15200	15200	14690	19570	10550	15060	14893.05	0.55	-302	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	523	15.75	1.39	12	0.56	939.00	10616.00	69200	20230724	-78.63	14690	20240228	0.68	18280	-19.09	20240122	14690	0.68	20240228	69200	-78.63	20230724	14690	0.68	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
12	20240228	141211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14790	-270	5	-1.79	276962580	18586	62.38	15200	15200	14690	19570	10550	15060	14900.19	0.55	-79	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	523	15.75	1.39	12	0.53	939.00	10616.00	69200	20230724	-78.63	14690	20240228	0.68	18280	-19.09	20240122	14690	0.68	20240228	69200	-78.63	20230724	14690	0.68	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
13	20240228	131158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14820	-240	5	-1.59	226114920	15137	50.80	15200	15200	14730	19570	10550	15060	14936.48	0.55	-103	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	524	15.78	1.40	12	0.43	939.00	10616.00	69200	20230724	-78.58	14730	20240228	0.61	18280	-18.93	20240122	14730	0.61	20240228	69200	-78.58	20230724	14730	0.61	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
14	20240228	121215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14840	-220	5	-1.46	202625730	13547	45.47	15200	15200	14790	19570	10550	15060	14955.91	0.55	160	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	524	15.80	1.40	12	0.38	939.00	10616.00	69200	20230724	-78.55	14790	20240228	0.34	18280	-18.82	20240122	14790	0.34	20240228	69200	-78.55	20230724	14790	0.34	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
15	20240228	111130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14930	-130	5	-0.86	135739880	9045	30.36	15200	15200	14860	19570	10550	15060	15006.14	0.55	25	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	528	15.90	1.41	12	0.26	939.00	10616.00	69200	20230724	-78.42	14860	20240228	0.47	18280	-18.33	20240122	14860	0.47	20240228	69200	-78.42	20230724	14860	0.47	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
16	20240228	101212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	14960	-100	5	-0.66	72191450	4798	16.10	15200	15200	14960	19570	10550	15060	15045.64	0.55	227	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	529	15.93	1.41	12	0.14	939.00	10616.00	69200	20230724	-78.38	14960	20240228	0.00	18280	-18.16	20240122	14960	0.00	20240228	69200	-78.38	20230724	14960	0.00	20240228	1.19	N	406820	500	17 억	19581	N	N	N	N
17	20240228	091216	57	100.00	KOSDAQ		화학	N	N	N	N	N	15180	120	2	0.80	6857840	453	1.52	15200	15200	15150	19570	10550	15060	15187.36	0.55	-56	16186	15622	15336	14772	14486	15480	14630	18	4510	500	9330	10	1	3534040	536	16.17	1.43	12	0.01	939.00	10616.00	69200	20230724	-78.06	15050	20240227	0.86	18280	-16.96	20240122	15050	0.86	20240227	69200	-78.06	20230724	15050	0.86	20240227	1.19	N	406820	500	17 억	19581	N	N	N	N
18	20240227	161210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15060	-640	5	-4.08	455222750	29795	351.98	15650	15900	15050	20400	10990	15700	15278.49	0.59	-1268	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	532	16.04	1.42	12	0.84	939.00	10616.00	69200	20230724	-78.24	15050	20240227	0.07	18280	-17.61	20240122	15050	0.07	20240227	69200	-78.24	20230724	15050	0.07	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
19	20240227	151211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15100	-600	5	-3.82	447406510	29276	345.85	15650	15900	15050	20400	10990	15700	15282.36	0.59	-1263	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	534	16.08	1.42	12	0.83	939.00	10616.00	69200	20230724	-78.18	15050	20240227	0.33	18280	-17.40	20240122	15050	0.33	20240227	69200	-78.18	20230724	15050	0.33	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
20	20240227	141208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15060	-640	5	-4.08	413382970	27017	319.16	15650	15900	15050	20400	10990	15700	15300.85	0.59	-1092	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	532	16.04	1.42	12	0.76	939.00	10616.00	69200	20230724	-78.24	15050	20240227	0.07	18280	-17.61	20240122	15050	0.07	20240227	69200	-78.24	20230724	15050	0.07	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
21	20240227	131130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15060	-640	5	-4.08	390675480	25512	301.38	15650	15900	15060	20400	10990	15700	15313.40	0.59	-472	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	532	16.04	1.42	12	0.72	939.00	10616.00	69200	20230724	-78.24	15060	20240227	0.00	18280	-17.61	20240122	15060	0.00	20240227	69200	-78.24	20230724	15060	0.00	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
22	20240227	121210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15100	-600	5	-3.82	370296810	24162	285.43	15650	15900	15090	20400	10990	15700	15325.59	0.59	18	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	534	16.08	1.42	12	0.68	939.00	10616.00	69200	20230724	-78.18	15090	20240227	0.07	18280	-17.40	20240122	15090	0.07	20240227	69200	-78.18	20230724	15090	0.07	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
23	20240227	111212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15230	-470	5	-2.99	273982750	17817	210.48	15650	15900	15200	20400	10990	15700	15377.60	0.59	733	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	538	16.22	1.43	12	0.50	939.00	10616.00	69200	20230724	-77.99	15200	20240227	0.20	18280	-16.68	20240122	15200	0.20	20240227	69200	-77.99	20230724	15200	0.20	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
24	20240227	101206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	15380	-320	5	-2.04	238332550	15477	182.84	15650	15900	15200	20400	10990	15700	15399.14	0.59	902	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	544	16.38	1.45	12	0.44	939.00	10616.00	69200	20230724	-77.77	15200	20240227	1.18	18280	-15.86	20240122	15200	1.18	20240227	69200	-77.77	20230724	15200	1.18	20240227	1.16	N	406820	500	17 억	20824	N	N	N	N
25	20240227	091210	57	100.00	KOSDAQ		화학	N	N	N	N	N	15550	-150	5	-0.96	34093380	2178	25.73	15650	15900	15550	20400	10990	15700	15653.53	0.59	92	15960	15830	15730	15600	15500	15780	15550	18	4700	500	9730	10	1	3534040	550	16.56	1.46	12	0.06	939.00	10616.00	69200	20230724	-77.53	15200	20240206	2.30	18280	-14.93	20240122	15200	2.30	20240206	69200	-77.53	20230724	15200	2.30	20240206	1.16	N	406820	500	17 억	20824	N	N	N	N
26	20240226	161205	57	100.00	KOSDAQ		화학	N	N	N	N	N	15700	-40	5	-0.25	128160860	8150	64.56	15740	15860	15630	20450	11020	15740	15725.28	0.59	-198	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	555	16.72	1.48	12	0.23	939.00	10616.00	69200	20230724	-77.31	15200	20240206	3.29	18280	-14.11	20240122	15200	3.29	20240206	69200	-77.31	20230724	15200	3.29	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
27	20240226	151157	57	100.00	KOSDAQ		화학	N	N	N	N	N	15680	-60	5	-0.38	120295090	7649	60.59	15740	15860	15630	20450	11020	15740	15726.90	0.59	-206	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	554	16.70	1.48	12	0.22	939.00	10616.00	69200	20230724	-77.34	15200	20240206	3.16	18280	-14.22	20240122	15200	3.16	20240206	69200	-77.34	20230724	15200	3.16	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
28	20240226	141202	57	100.00	KOSDAQ		화학	N	N	N	N	N	15660	-80	5	-0.51	84579340	5375	42.58	15740	15860	15630	20450	11020	15740	15735.69	0.59	-69	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	553	16.68	1.48	12	0.15	939.00	10616.00	69200	20230724	-77.37	15200	20240206	3.03	18280	-14.33	20240122	15200	3.03	20240206	69200	-77.37	20230724	15200	3.03	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
29	20240226	131154	57	100.00	KOSDAQ		화학	N	N	N	N	N	15830	90	2	0.57	59852580	3797	30.08	15740	15860	15630	20450	11020	15740	15763.12	0.59	-92	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	559	16.86	1.49	12	0.11	939.00	10616.00	69200	20230724	-77.12	15200	20240206	4.14	18280	-13.40	20240122	15200	4.14	20240206	69200	-77.12	20230724	15200	4.14	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
30	20240226	121155	57	100.00	KOSDAQ		화학	N	N	N	N	N	15760	20	2	0.13	58607320	3718	29.45	15740	15860	15630	20450	11020	15740	15763.13	0.59	-93	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	557	16.78	1.48	12	0.11	939.00	10616.00	69200	20230724	-77.23	15200	20240206	3.68	18280	-13.79	20240122	15200	3.68	20240206	69200	-77.23	20230724	15200	3.68	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
31	20240226	111152	57	100.00	KOSDAQ		화학	N	N	N	N	N	15760	20	2	0.13	44196550	2807	22.24	15740	15840	15630	20450	11020	15740	15745.12	0.59	-166	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	557	16.78	1.48	12	0.08	939.00	10616.00	69200	20230724	-77.23	15200	20240206	3.68	18280	-13.79	20240122	15200	3.68	20240206	69200	-77.23	20230724	15200	3.68	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
32	20240226	101149	57	100.00	KOSDAQ		화학	N	N	N	N	N	15720	-20	5	-0.13	19191420	1222	9.68	15740	15740	15630	20450	11020	15740	15704.93	0.59	-155	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	556	16.74	1.48	12	0.03	939.00	10616.00	69200	20230724	-77.28	15200	20240206	3.42	18280	-14.00	20240122	15200	3.42	20240206	69200	-77.28	20230724	15200	3.42	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
33	20240226	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	15690	-50	5	-0.32	3467870	221	1.75	15740	15740	15680	20450	11020	15740	15691.72	0.59	-160	16266	16002	15866	15602	15466	15935	15535	18	4710	500	9750	10	1	3534040	554	16.71	1.48	12	0.01	939.00	10616.00	69200	20230724	-77.33	15200	20240206	3.22	18280	-14.17	20240122	15200	3.22	20240206	69200	-77.33	20230724	15200	3.22	20240206	1.12	N	406820	500	17 억	21018	N	N	N	N
34	20240223	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	15740	-460	5	-2.84	198738320	12560	71.02	16130	16130	15730	21050	11340	16200	15823.55	0.67	-2663	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	556	16.76	1.48	12	0.36	939.00	10616.00	69200	20230724	-77.25	15200	20240206	3.55	18280	-13.89	20240122	15200	3.55	20240206	69200	-77.25	20230724	15200	3.55	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
35	20240223	151141	57	100.00	KOSDAQ		화학	N	N	N	N	N	15780	-420	5	-2.59	188974440	11941	67.52	16130	16130	15730	21050	11340	16200	15825.68	0.67	-2484	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	558	16.81	1.49	12	0.34	939.00	10616.00	69200	20230724	-77.20	15200	20240206	3.82	18280	-13.68	20240122	15200	3.82	20240206	69200	-77.20	20230724	15200	3.82	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
36	20240223	141141	57	100.00	KOSDAQ		화학	N	N	N	N	N	15820	-380	5	-2.35	163488020	10324	58.37	16130	16130	15740	21050	11340	16200	15835.72	0.67	-2426	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	559	16.85	1.49	12	0.29	939.00	10616.00	69200	20230724	-77.14	15200	20240206	4.08	18280	-13.46	20240122	15200	4.08	20240206	69200	-77.14	20230724	15200	4.08	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
37	20240223	131141	57	100.00	KOSDAQ		화학	N	N	N	N	N	15790	-410	5	-2.53	156524190	9883	55.88	16130	16130	15740	21050	11340	16200	15837.72	0.67	-2355	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	558	16.82	1.49	12	0.28	939.00	10616.00	69200	20230724	-77.18	15200	20240206	3.88	18280	-13.62	20240122	15200	3.88	20240206	69200	-77.18	20230724	15200	3.88	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
38	20240223	121145	57	100.00	KOSDAQ		화학	N	N	N	N	N	15780	-420	5	-2.59	133731970	8437	47.70	16130	16130	15740	21050	11340	16200	15850.65	0.67	-1707	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	558	16.81	1.49	12	0.24	939.00	10616.00	69200	20230724	-77.20	15200	20240206	3.82	18280	-13.68	20240122	15200	3.82	20240206	69200	-77.20	20230724	15200	3.82	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
39	20240223	111129	57	100.00	KOSDAQ		화학	N	N	N	N	N	15840	-360	5	-2.22	124015380	7822	44.23	16130	16130	15740	21050	11340	16200	15854.69	0.67	-1395	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	560	16.87	1.49	12	0.22	939.00	10616.00	69200	20230724	-77.11	15200	20240206	4.21	18280	-13.35	20240122	15200	4.21	20240206	69200	-77.11	20230724	15200	4.21	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
40	20240223	101137	57	100.00	KOSDAQ		화학	N	N	N	N	N	15810	-390	5	-2.41	114172720	7200	40.71	16130	16130	15740	21050	11340	16200	15857.32	0.67	-1294	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	559	16.84	1.49	12	0.20	939.00	10616.00	69200	20230724	-77.15	15200	20240206	4.01	18280	-13.51	20240122	15200	4.01	20240206	69200	-77.15	20230724	15200	4.01	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
41	20240223	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	16030	-170	5	-1.05	21312160	1326	7.50	16130	16130	15950	21050	11340	16200	16072.52	0.67	-260	16686	16442	16176	15932	15666	16310	15800	18	4850	500	10040	10	1	3534040	567	17.07	1.51	12	0.04	939.00	10616.00	69200	20230724	-76.84	15200	20240206	5.46	18280	-12.31	20240122	15200	5.46	20240206	69200	-76.84	20230724	15200	5.46	20240206	1.11	N	406820	500	17 억	23681	N	N	N	N
42	20240222	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	16200	210	2	1.31	285697540	17673	209.57	16300	16420	15910	20750	11200	15990	16165.72	0.65	659	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	573	17.25	1.53	12	0.50	939.00	10616.00	69200	20230724	-76.59	15200	20240206	6.58	18280	-11.38	20240122	15200	6.58	20240206	69200	-76.59	20230724	15200	6.58	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
43	20240222	151134	57	100.00	KOSDAQ		화학	N	N	N	N	N	16200	210	2	1.31	278458740	17226	204.27	16300	16420	15910	20750	11200	15990	16165.03	0.65	599	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	573	17.25	1.53	12	0.49	939.00	10616.00	69200	20230724	-76.59	15200	20240206	6.58	18280	-11.38	20240122	15200	6.58	20240206	69200	-76.59	20230724	15200	6.58	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
44	20240222	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	16180	190	2	1.19	244519030	15126	179.37	16300	16420	15910	20750	11200	15990	16165.48	0.65	406	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	572	17.23	1.52	12	0.43	939.00	10616.00	69200	20230724	-76.62	15200	20240206	6.45	18280	-11.49	20240122	15200	6.45	20240206	69200	-76.62	20230724	15200	6.45	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
45	20240222	131117	57	100.00	KOSDAQ		화학	N	N	N	N	N	16150	160	2	1.00	230980660	14288	169.43	16300	16420	15910	20750	11200	15990	16166.06	0.65	507	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	571	17.20	1.52	12	0.40	939.00	10616.00	69200	20230724	-76.66	15200	20240206	6.25	18280	-11.65	20240122	15200	6.25	20240206	69200	-76.66	20230724	15200	6.25	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
46	20240222	121127	57	100.00	KOSDAQ		화학	N	N	N	N	N	16230	240	2	1.50	222804220	13782	163.43	16300	16420	15910	20750	11200	15990	16166.32	0.65	603	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	574	17.28	1.53	12	0.39	939.00	10616.00	69200	20230724	-76.55	15200	20240206	6.78	18280	-11.21	20240122	15200	6.78	20240206	69200	-76.55	20230724	15200	6.78	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
47	20240222	111127	57	100.00	KOSDAQ		화학	N	N	N	N	N	16280	290	2	1.81	190736120	11802	139.95	16300	16420	15910	20750	11200	15990	16161.34	0.65	467	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	575	17.34	1.53	12	0.33	939.00	10616.00	69200	20230724	-76.47	15200	20240206	7.11	18280	-10.94	20240122	15200	7.11	20240206	69200	-76.47	20230724	15200	7.11	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
48	20240222	101117	57	100.00	KOSDAQ		화학	N	N	N	N	N	16260	270	2	1.69	61299640	3823	45.33	16300	16300	15910	20750	11200	15990	16034.43	0.65	-487	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	575	17.32	1.53	12	0.11	939.00	10616.00	69200	20230724	-76.50	15200	20240206	6.97	18280	-11.05	20240122	15200	6.97	20240206	69200	-76.50	20230724	15200	6.97	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
49	20240222	091137	57	100.00	KOSDAQ		화학	N	N	N	N	N	16000	10	2	0.06	33209180	2073	24.58	16300	16300	15910	20750	11200	15990	16019.86	0.65	-1109	16323	16156	16073	15906	15823	16115	15865	18	4760	500	9910	10	1	3534040	565	17.04	1.51	12	0.06	939.00	10616.00	69200	20230724	-76.88	15200	20240206	5.26	18280	-12.47	20240122	15200	5.26	20240206	69200	-76.88	20230724	15200	5.26	20240206	1.11	N	406820	500	17 억	23022	N	N	N	N
50	20240221	161122	57	100.00	KOSDAQ		화학	N	N	N	N	N	15990	-80	5	-0.50	135300220	8433	98.47	16100	16240	15990	20850	11250	16070	16044.14	0.67	-600	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	565	17.03	1.51	12	0.24	939.00	10616.00	69200	20230724	-76.89	15200	20240206	5.20	18280	-12.53	20240122	15200	5.20	20240206	69200	-76.89	20230724	15200	5.20	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
51	20240221	151113	57	100.00	KOSDAQ		화학	N	N	N	N	N	15990	-80	5	-0.50	129879070	8094	94.51	16100	16240	15990	20850	11250	16070	16046.34	0.67	-559	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	565	17.03	1.51	12	0.23	939.00	10616.00	69200	20230724	-76.89	15200	20240206	5.20	18280	-12.53	20240122	15200	5.20	20240206	69200	-76.89	20230724	15200	5.20	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
52	20240221	141110	57	100.00	KOSDAQ		화학	N	N	N	N	N	16050	-20	5	-0.12	114777470	7150	83.49	16100	16240	15990	20850	11250	16070	16052.79	0.67	-334	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	567	17.09	1.51	12	0.20	939.00	10616.00	69200	20230724	-76.81	15200	20240206	5.59	18280	-12.20	20240122	15200	5.59	20240206	69200	-76.81	20230724	15200	5.59	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
53	20240221	131111	57	100.00	KOSDAQ		화학	N	N	N	N	N	16010	-60	5	-0.37	81616430	5078	59.29	16100	16240	16000	20850	11250	16070	16072.55	0.67	-314	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	566	17.05	1.51	12	0.14	939.00	10616.00	69200	20230724	-76.86	15200	20240206	5.33	18280	-12.42	20240122	15200	5.33	20240206	69200	-76.86	20230724	15200	5.33	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
54	20240221	121115	57	100.00	KOSDAQ		화학	N	N	N	N	N	16050	-20	5	-0.12	64479510	4008	46.80	16100	16240	16000	20850	11250	16070	16087.70	0.67	-123	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	567	17.09	1.51	12	0.11	939.00	10616.00	69200	20230724	-76.81	15200	20240206	5.59	18280	-12.20	20240122	15200	5.59	20240206	69200	-76.81	20230724	15200	5.59	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
55	20240221	111121	57	100.00	KOSDAQ		화학	N	N	N	N	N	16000	-70	5	-0.44	58166140	3616	42.22	16100	16240	16000	20850	11250	16070	16085.77	0.67	-28	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	565	17.04	1.51	12	0.10	939.00	10616.00	69200	20230724	-76.88	15200	20240206	5.26	18280	-12.47	20240122	15200	5.26	20240206	69200	-76.88	20230724	15200	5.26	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
56	20240221	101109	57	100.00	KOSDAQ		화학	N	N	N	N	N	16200	130	2	0.81	44694580	2779	32.45	16100	16240	16000	20850	11250	16070	16082.97	0.67	86	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	573	17.25	1.53	12	0.08	939.00	10616.00	69200	20230724	-76.59	15200	20240206	6.58	18280	-11.38	20240122	15200	6.58	20240206	69200	-76.59	20230724	15200	6.58	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
57	20240221	091113	57	100.00	KOSDAQ		화학	N	N	N	N	N	16070	0	3	0.00	4534220	282	3.29	16100	16100	16040	20850	11250	16070	16078.79	0.67	-76	16296	16182	16086	15972	15876	16135	15925	18	4780	500	9960	10	1	3534040	568	17.11	1.51	12	0.01	939.00	10616.00	69200	20230724	-76.78	15200	20240206	5.72	18280	-12.09	20240122	15200	5.72	20240206	69200	-76.78	20230724	15200	5.72	20240206	1.10	N	406820	500	17 억	23722	N	N	N	N
58	20240220	161106	57	100.00	KOSDAQ		화학	N	N	N	N	N	16070	-100	5	-0.62	137062820	8534	76.63	16120	16200	15990	21000	11320	16170	16060.75	0.66	441	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	568	17.11	1.51	12	0.24	939.00	10616.00	69200	20230724	-76.78	15200	20240206	5.72	18280	-12.09	20240122	15200	5.72	20240206	69200	-76.78	20230724	15200	5.72	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
59	20240220	151103	57	100.00	KOSDAQ		화학	N	N	N	N	N	16070	-100	5	-0.62	130025260	8095	72.69	16120	16200	15990	21000	11320	16170	16062.42	0.66	360	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	568	17.11	1.51	12	0.23	939.00	10616.00	69200	20230724	-76.78	15200	20240206	5.72	18280	-12.09	20240122	15200	5.72	20240206	69200	-76.78	20230724	15200	5.72	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
60	20240220	141059	57	100.00	KOSDAQ		화학	N	N	N	N	N	16020	-150	5	-0.93	117979450	7344	65.95	16120	16200	15990	21000	11320	16170	16064.74	0.66	326	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	566	17.06	1.51	12	0.21	939.00	10616.00	69200	20230724	-76.85	15200	20240206	5.39	18280	-12.36	20240122	15200	5.39	20240206	69200	-76.85	20230724	15200	5.39	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
61	20240220	131105	57	100.00	KOSDAQ		화학	N	N	N	N	N	16030	-140	5	-0.87	86929560	5406	48.55	16120	16200	15990	21000	11320	16170	16080.20	0.66	353	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	567	17.07	1.51	12	0.15	939.00	10616.00	69200	20230724	-76.84	15200	20240206	5.46	18280	-12.31	20240122	15200	5.46	20240206	69200	-76.84	20230724	15200	5.46	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
62	20240220	121055	57	100.00	KOSDAQ		화학	N	N	N	N	N	16070	-100	5	-0.62	65873300	4094	36.76	16120	16200	15990	21000	11320	16170	16090.21	0.66	341	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	568	17.11	1.51	12	0.12	939.00	10616.00	69200	20230724	-76.78	15200	20240206	5.72	18280	-12.09	20240122	15200	5.72	20240206	69200	-76.78	20230724	15200	5.72	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
63	20240220	111100	57	100.00	KOSDAQ		화학	N	N	N	N	N	16070	-100	5	-0.62	61711460	3835	34.44	16120	16200	15990	21000	11320	16170	16091.65	0.66	334	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	568	17.11	1.51	12	0.11	939.00	10616.00	69200	20230724	-76.78	15200	20240206	5.72	18280	-12.09	20240122	15200	5.72	20240206	69200	-76.78	20230724	15200	5.72	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
64	20240220	101053	57	100.00	KOSDAQ		화학	N	N	N	N	N	16120	-50	5	-0.31	26238250	1633	14.66	16120	16200	15990	21000	11320	16170	16067.51	0.66	-727	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	570	17.17	1.52	12	0.05	939.00	10616.00	69200	20230724	-76.71	15200	20240206	6.05	18280	-11.82	20240122	15200	6.05	20240206	69200	-76.71	20230724	15200	6.05	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
65	20240220	091113	57	100.00	KOSDAQ		화학	N	N	N	N	N	16120	-50	5	-0.31	4840870	300	2.69	16120	16200	16110	21000	11320	16170	16136.23	0.66	-3	16610	16390	16220	16000	15830	16305	15915	18	4830	500	10020	10	1	3534040	570	17.17	1.52	12	0.01	939.00	10616.00	69200	20230724	-76.71	15200	20240206	6.05	18280	-11.82	20240122	15200	6.05	20240206	69200	-76.71	20230724	15200	6.05	20240206	1.12	N	406820	500	17 억	23385	N	N	N	N
66	20240219	161108	57	100.00	KOSDAQ		화학	N	N	N	N	N	16170	-170	5	-1.04	178548390	11076	45.72	16440	16440	16050	21200	11440	16340	16119.36	0.67	-478	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	571	17.22	1.52	12	0.31	939.00	10616.00	69200	20230724	-76.63	15200	20240206	6.38	18280	-11.54	20240122	15200	6.38	20240206	69200	-76.63	20230724	15200	6.38	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
67	20240219	151110	57	100.00	KOSDAQ		화학	N	N	N	N	N	16140	-200	5	-1.22	164042770	10178	42.01	16440	16440	16050	21200	11440	16340	16117.39	0.67	-428	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	570	17.19	1.52	12	0.29	939.00	10616.00	69200	20230724	-76.68	15200	20240206	6.18	18280	-11.71	20240122	15200	6.18	20240206	69200	-76.68	20230724	15200	6.18	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
68	20240219	141110	57	100.00	KOSDAQ		화학	N	N	N	N	N	16080	-260	5	-1.59	152573350	9467	39.07	16440	16440	16050	21200	11440	16340	16116.34	0.67	-428	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	568	17.12	1.51	12	0.27	939.00	10616.00	69200	20230724	-76.76	15200	20240206	5.79	18280	-12.04	20240122	15200	5.79	20240206	69200	-76.76	20230724	15200	5.79	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
69	20240219	131108	57	100.00	KOSDAQ		화학	N	N	N	N	N	16150	-190	5	-1.16	146326200	9079	37.47	16440	16440	16050	21200	11440	16340	16117.00	0.67	-387	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	571	17.20	1.52	12	0.26	939.00	10616.00	69200	20230724	-76.66	15200	20240206	6.25	18280	-11.65	20240122	15200	6.25	20240206	69200	-76.66	20230724	15200	6.25	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
70	20240219	121106	57	100.00	KOSDAQ		화학	N	N	N	N	N	16170	-170	5	-1.04	117827920	7312	30.18	16440	16440	16050	21200	11440	16340	16114.32	0.67	356	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	571	17.22	1.52	12	0.21	939.00	10616.00	69200	20230724	-76.63	15200	20240206	6.38	18280	-11.54	20240122	15200	6.38	20240206	69200	-76.63	20230724	15200	6.38	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
71	20240219	111103	57	100.00	KOSDAQ		화학	N	N	N	N	N	16200	-140	5	-0.86	112458790	6980	28.81	16440	16440	16050	21200	11440	16340	16111.57	0.67	518	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	573	17.25	1.53	12	0.20	939.00	10616.00	69200	20230724	-76.59	15200	20240206	6.58	18280	-11.38	20240122	15200	6.58	20240206	69200	-76.59	20230724	15200	6.58	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
72	20240219	101059	57	100.00	KOSDAQ		화학	N	N	N	N	N	16100	-240	5	-1.47	101029390	6274	25.90	16440	16440	16050	21200	11440	16340	16102.87	0.67	745	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	569	17.15	1.52	12	0.18	939.00	10616.00	69200	20230724	-76.73	15200	20240206	5.92	18280	-11.93	20240122	15200	5.92	20240206	69200	-76.73	20230724	15200	5.92	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
73	20240219	091101	57	100.00	KOSDAQ		화학	N	N	N	N	N	16110	-230	5	-1.41	35675090	2209	9.12	16440	16440	16080	21200	11440	16340	16149.88	0.67	291	16913	16626	16063	15776	15213	16770	15920	18	4860	500	10130	10	1	3534040	569	17.16	1.52	12	0.06	939.00	10616.00	69200	20230724	-76.72	15200	20240206	5.99	18280	-11.87	20240122	15200	5.99	20240206	69200	-76.72	20230724	15200	5.99	20240206	1.08	N	406820	500	17 억	23852	N	N	N	N
74	20240216	161051	57	100.00	KOSDAQ		화학	N	N	N	N	N	16340	650	2	4.14	386896350	24187	217.88	15690	16350	15500	20350	10990	15690	15994.27	0.61	2072	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	577	17.40	1.54	12	0.68	939.00	10616.00	69200	20230724	-76.39	15200	20240206	7.50	18280	-10.61	20240122	15200	7.50	20240206	69200	-76.39	20230724	15200	7.50	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
75	20240216	151101	57	100.00	KOSDAQ		화학	N	N	N	N	N	16260	570	2	3.63	363330680	22743	204.87	15690	16340	15500	20350	10990	15690	15975.49	0.61	2073	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	575	17.32	1.53	12	0.64	939.00	10616.00	69200	20230724	-76.50	15200	20240206	6.97	18280	-11.05	20240122	15200	6.97	20240206	69200	-76.50	20230724	15200	6.97	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
76	20240216	141104	57	100.00	KOSDAQ		화학	N	N	N	N	N	16090	400	2	2.55	204337190	12946	116.62	15690	16090	15500	20350	10990	15690	15783.81	0.61	1247	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	569	17.14	1.52	12	0.37	939.00	10616.00	69200	20230724	-76.75	15200	20240206	5.86	18280	-11.98	20240122	15200	5.86	20240206	69200	-76.75	20230724	15200	5.86	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
77	20240216	131057	57	100.00	KOSDAQ		화학	N	N	N	N	N	15740	50	2	0.32	100452240	6424	57.87	15690	15960	15500	20350	10990	15690	15637.02	0.61	188	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	556	16.76	1.48	12	0.18	939.00	10616.00	69200	20230724	-77.25	15200	20240206	3.55	18280	-13.89	20240122	15200	3.55	20240206	69200	-77.25	20230724	15200	3.55	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
78	20240216	121102	57	100.00	KOSDAQ		화학	N	N	N	N	N	15630	-60	5	-0.38	52178620	3340	30.09	15690	15960	15500	20350	10990	15690	15622.34	0.61	-122	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	552	16.65	1.47	12	0.09	939.00	10616.00	69200	20230724	-77.41	15200	20240206	2.83	18280	-14.50	20240122	15200	2.83	20240206	69200	-77.41	20230724	15200	2.83	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
79	20240216	111108	57	100.00	KOSDAQ		화학	N	N	N	N	N	15700	10	2	0.06	51271070	3282	29.56	15690	15960	15500	20350	10990	15690	15621.90	0.61	-112	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	555	16.72	1.48	12	0.09	939.00	10616.00	69200	20230724	-77.31	15200	20240206	3.29	18280	-14.11	20240122	15200	3.29	20240206	69200	-77.31	20230724	15200	3.29	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
80	20240216	091055	57	100.00	KOSDAQ		화학	N	N	N	N	N	15880	190	2	1.21	5334240	337	3.04	15690	15960	15690	20350	10990	15690	15828.61	0.61	-231	16290	15990	15790	15490	15290	15890	15390	18	4660	500	9720	10	1	3534040	561	16.91	1.50	12	0.01	939.00	10616.00	69200	20230724	-77.05	15200	20240206	4.47	18280	-13.13	20240122	15200	4.47	20240206	69200	-77.05	20230724	15200	4.47	20240206	1.08	N	406820	500	17 억	21669	N	N	N	N
81	20240215	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	15690	-30	5	-0.19	174005080	11024	205.21	15730	16090	15590	20400	11010	15720	15784.55	0.58	999	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	554	16.71	1.48	12	0.31	939.00	10616.00	69200	20230724	-77.33	15200	20240206	3.22	18280	-14.17	20240122	15200	3.22	20240206	69200	-77.33	20230724	15200	3.22	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
82	20240215	151057	57	100.00	KOSDAQ		화학	N	N	N	N	N	15650	-70	5	-0.45	170929900	10828	201.56	15730	16090	15590	20400	11010	15720	15786.09	0.58	1000	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	553	16.67	1.47	12	0.31	939.00	10616.00	69200	20230724	-77.38	15200	20240206	2.96	18280	-14.39	20240122	15200	2.96	20240206	69200	-77.38	20230724	15200	2.96	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
83	20240215	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	15660	-60	5	-0.38	148765850	9411	175.19	15730	16090	15590	20400	11010	15720	15807.92	0.58	978	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	553	16.68	1.48	12	0.27	939.00	10616.00	69200	20230724	-77.37	15200	20240206	3.03	18280	-14.33	20240122	15200	3.03	20240206	69200	-77.37	20230724	15200	3.03	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
84	20240215	131016	57	100.00	KOSDAQ		화학	N	N	N	N	N	15690	-30	5	-0.19	123037900	7765	144.55	15730	16090	15680	20400	11010	15720	15845.64	0.58	1604	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	554	16.71	1.48	12	0.22	939.00	10616.00	69200	20230724	-77.33	15200	20240206	3.22	18280	-14.17	20240122	15200	3.22	20240206	69200	-77.33	20230724	15200	3.22	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
85	20240215	121051	57	100.00	KOSDAQ		화학	N	N	N	N	N	15750	30	2	0.19	98610050	6211	115.62	15730	16090	15680	20400	11010	15720	15877.39	0.58	1695	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	557	16.77	1.48	12	0.18	939.00	10616.00	69200	20230724	-77.24	15200	20240206	3.62	18280	-13.84	20240122	15200	3.62	20240206	69200	-77.24	20230724	15200	3.62	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
86	20240215	111042	57	100.00	KOSDAQ		화학	N	N	N	N	N	15750	30	2	0.19	79898100	5024	93.52	15730	16090	15680	20400	11010	15720	15904.31	0.58	1065	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	557	16.77	1.48	12	0.14	939.00	10616.00	69200	20230724	-77.24	15200	20240206	3.62	18280	-13.84	20240122	15200	3.62	20240206	69200	-77.24	20230724	15200	3.62	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
87	20240215	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	15720	0	3	0.00	3129880	199	3.70	15730	15730	15720	20400	11010	15720	15729.36	0.58	-44	15986	15852	15626	15492	15266	15920	15560	18	4680	500	9740	10	1	3534040	556	16.74	1.48	12	0.01	939.00	10616.00	69200	20230724	-77.28	15200	20240206	3.42	18280	-14.00	20240122	15200	3.42	20240206	69200	-77.28	20230724	15200	3.42	20240206	1.11	N	406820	500	17 억	20650	N	N	N	N
88	20240214	161037	57	100.00	KOSDAQ		화학	N	N	N	N	N	15720	170	2	1.09	83773720	5371	122.40	15400	15760	15400	20200	10890	15550	15592.68	0.54	1549	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	556	16.74	1.48	12	0.15	939.00	10616.00	69200	20230724	-77.28	15200	20240206	3.42	18280	-14.00	20240122	15200	3.42	20240206	69200	-77.28	20230724	15200	3.42	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
89	20240214	151041	57	100.00	KOSDAQ		화학	N	N	N	N	N	15690	140	2	0.90	71899790	4615	105.17	15400	15760	15400	20200	10890	15550	15579.59	0.54	1295	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	554	16.71	1.48	12	0.13	939.00	10616.00	69200	20230724	-77.33	15200	20240206	3.22	18280	-14.17	20240122	15200	3.22	20240206	69200	-77.33	20230724	15200	3.22	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
90	20240214	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	15630	80	2	0.51	57757960	3714	84.64	15400	15760	15400	20200	10890	15550	15551.42	0.54	1264	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	552	16.65	1.47	12	0.11	939.00	10616.00	69200	20230724	-77.41	15200	20240206	2.83	18280	-14.50	20240122	15200	2.83	20240206	69200	-77.41	20230724	15200	2.83	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
91	20240214	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	15620	70	2	0.45	45366020	2923	66.61	15400	15660	15400	20200	10890	15550	15520.35	0.54	639	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	552	16.63	1.47	12	0.08	939.00	10616.00	69200	20230724	-77.43	15200	20240206	2.76	18280	-14.55	20240122	15200	2.76	20240206	69200	-77.43	20230724	15200	2.76	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
92	20240214	121029	57	100.00	KOSDAQ		화학	N	N	N	N	N	15660	110	2	0.71	39187580	2527	57.59	15400	15660	15400	20200	10890	15550	15507.53	0.54	471	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	553	16.68	1.48	12	0.07	939.00	10616.00	69200	20230724	-77.37	15200	20240206	3.03	18280	-14.33	20240122	15200	3.03	20240206	69200	-77.37	20230724	15200	3.03	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
93	20240214	111035	57	100.00	KOSDAQ		화학	N	N	N	N	N	15460	-90	5	-0.58	13548590	877	19.99	15400	15550	15400	20200	10890	15550	15448.68	0.54	-156	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	546	16.46	1.46	12	0.02	939.00	10616.00	69200	20230724	-77.66	15200	20240206	1.71	18280	-15.43	20240122	15200	1.71	20240206	69200	-77.66	20230724	15200	1.71	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
94	20240214	091028	57	100.00	KOSDAQ		화학	N	N	N	N	N	15400	-150	5	-0.96	2944880	191	4.35	15400	15550	15400	20200	10890	15550	15417.53	0.54	-22	15930	15740	15610	15420	15290	15675	15355	18	4650	500	9640	10	1	3534040	544	16.40	1.45	12	0.01	939.00	10616.00	69200	20230724	-77.75	15200	20240206	1.32	18280	-15.75	20240122	15200	1.32	20240206	69200	-77.75	20230724	15200	1.32	20240206	1.09	N	406820	500	17 억	19101	N	N	N	N
95	20240213	161025	57	100.00	KOSDAQ		화학	N	N	N	N	N	15550	10	2	0.06	68074740	4371	76.87	15800	15800	15480	20200	10880	15540	15574.18	0.55	-203	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	550	16.56	1.46	12	0.12	939.00	10616.00	69200	20230724	-77.53	15200	20240206	2.30	18280	-14.93	20240122	15200	2.30	20240206	69200	-77.53	20230724	15200	2.30	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N
96	20240213	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	15560	20	2	0.13	61419690	3943	69.35	15800	15800	15480	20200	10880	15540	15576.89	0.55	-203	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	550	16.57	1.47	12	0.11	939.00	10616.00	69200	20230724	-77.51	15200	20240206	2.37	18280	-14.88	20240122	15200	2.37	20240206	69200	-77.51	20230724	15200	2.37	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N
97	20240213	141034	57	100.00	KOSDAQ		화학	N	N	N	N	N	15540	0	3	0.00	55712460	3576	62.89	15800	15800	15480	20200	10880	15540	15579.55	0.55	-265	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	549	16.55	1.46	12	0.10	939.00	10616.00	69200	20230724	-77.54	15200	20240206	2.24	18280	-14.99	20240122	15200	2.24	20240206	69200	-77.54	20230724	15200	2.24	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N
98	20240213	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	15600	60	2	0.39	53832120	3455	60.76	15800	15800	15480	20200	10880	15540	15580.93	0.55	-382	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	551	16.61	1.47	12	0.10	939.00	10616.00	69200	20230724	-77.46	15200	20240206	2.63	18280	-14.66	20240122	15200	2.63	20240206	69200	-77.46	20230724	15200	2.63	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N
99	20240213	121032	57	100.00	KOSDAQ		화학	N	N	N	N	N	15580	40	2	0.26	46398870	2977	52.36	15800	15800	15480	20200	10880	15540	15585.78	0.55	-382	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	551	16.59	1.47	12	0.08	939.00	10616.00	69200	20230724	-77.49	15200	20240206	2.50	18280	-14.77	20240122	15200	2.50	20240206	69200	-77.49	20230724	15200	2.50	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N
100	20240213	111057	57	100.00	KOSDAQ		화학	N	N	N	N	N	15570	30	2	0.19	43625530	2799	49.23	15800	15800	15480	20200	10880	15540	15586.11	0.55	-391	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	550	16.58	1.47	12	0.08	939.00	10616.00	69200	20230724	-77.50	15200	20240206	2.43	18280	-14.82	20240122	15200	2.43	20240206	69200	-77.50	20230724	15200	2.43	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N
101	20240213	100923	57	100.00	KOSDAQ		화학	N	N	N	N	N	15610	70	2	0.45	27527650	1764	31.02	15800	15800	15570	20200	10880	15540	15605.24	0.55	-46	15880	15710	15580	15410	15280	15645	15345	18	4660	500	9630	10	1	3534040	552	16.62	1.47	12	0.05	939.00	10616.00	69200	20230724	-77.44	15200	20240206	2.70	18280	-14.61	20240122	15200	2.70	20240206	69200	-77.44	20230724	15200	2.70	20240206	1.08	N	406820	500	17 억	19300	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History