KissMeData/114840/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18000	620	2	3.57	2035485400	114820	44.09	17210	18250	16920	22550	12170	17380	17727.59	6.70	-8858	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1548	19.87	3.05	12	1.33	906.00	5905.00	20405	20240215	-11.79	6066	20230316	196.74	20405	-11.79	20240215	12828	40.32	20240103	40800	-55.88	20240215	12130	48.39	20230316	2.44	N	114840	500	43 억	576161	N	N	71	N	N
3	20240229	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	0	3	0.00	1957492100	110436	42.41	17210	18250	16920	22550	12170	17380	17725.13	6.70	-8003	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1495	19.18	2.94	12	1.28	906.00	5905.00	20405	20240215	-14.82	6066	20230316	186.51	20405	-14.82	20240215	12828	35.48	20240103	40800	-57.40	20240215	12130	43.28	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
4	20240229	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	120	2	0.69	1634207530	91877	35.28	17210	18250	16920	22550	12170	17380	17786.91	6.70	-14729	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1505	19.32	2.96	12	1.07	906.00	5905.00	20405	20240215	-14.24	6066	20230316	188.49	20405	-14.24	20240215	12828	36.42	20240103	40800	-57.11	20240215	12130	44.27	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
5	20240229	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18060	680	2	3.91	1242821770	69873	26.83	17210	18250	16920	22550	12170	17380	17786.87	6.70	-11736	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1553	19.93	3.06	12	0.81	906.00	5905.00	20405	20240215	-11.49	6066	20230316	197.73	20405	-11.49	20240215	12828	40.79	20240103	40800	-55.74	20240215	12130	48.89	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
6	20240229	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18250	870	2	5.01	1055235950	59543	22.87	17210	18250	16920	22550	12170	17380	17722.25	6.70	-4301	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1570	20.14	3.09	12	0.69	906.00	5905.00	20405	20240215	-10.56	6066	20230316	200.86	20405	-10.56	20240215	12828	42.27	20240103	40800	-55.27	20240215	12130	50.45	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
7	20240229	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17920	540	2	3.11	714383080	40715	15.63	17210	18180	16920	22550	12170	17380	17545.94	6.70	-10099	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1541	19.78	3.03	12	0.47	906.00	5905.00	20405	20240215	-12.18	6066	20230316	195.42	20405	-12.18	20240215	12828	39.69	20240103	40800	-56.08	20240215	12130	47.73	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
8	20240229	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17360	-20	5	-0.12	356764740	20653	7.93	17210	17580	16920	22550	12170	17380	17274.23	6.70	-6189	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1493	19.16	2.94	12	0.24	906.00	5905.00	20405	20240215	-14.92	6066	20230316	186.19	20405	-14.92	20240215	12828	35.33	20240103	40800	-57.45	20240215	12130	43.12	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
9	20240229	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16940	-440	5	-2.53	59286570	3481	1.34	17210	17210	16930	22550	12170	17380	17031.48	6.70	-1781	19446	18412	17266	16232	15086	17840	15660	43	5170	500	12160	10	1	8600972	1457	18.70	2.87	12	0.04	906.00	5905.00	20405	20240215	-16.98	6066	20230316	179.26	20405	-16.98	20240215	12828	32.05	20240103	40800	-58.48	20240215	12130	39.65	20230316	2.44	N	114840	500	43 억	576161	N	N	888	N	N
10	20240228	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	-200	5	-1.14	4405962960	260051	425.49	18200	18300	16120	22850	12310	17580	16942.59	6.99	-25114	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1495	19.18	2.94	12	3.02	906.00	5905.00	20405	20240215	-14.82	6066	20230316	186.51	20405	-14.82	20240215	12828	35.48	20240103	40800	-57.40	20240215	12130	43.28	20230316	2.46	N	114840	500	43 억	601629	N	N	888	N	N
11	20240228	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17360	-220	5	-1.25	4318706610	255025	417.27	18200	18300	16120	22850	12310	17580	16934.44	6.99	-25127	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1493	19.16	2.94	12	2.97	906.00	5905.00	20405	20240215	-14.92	6066	20230316	186.19	20405	-14.92	20240215	12828	35.33	20240103	40800	-57.45	20240215	12130	43.12	20230316	2.46	N	114840	500	43 억	601629	N	N	0	N	N
12	20240228	140750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-150	5	-0.85	4151378640	245403	401.52	18200	18300	16120	22850	12310	17580	16916.58	6.99	-19907	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1499	19.24	2.95	12	2.85	906.00	5905.00	20405	20240215	-14.58	6066	20230316	187.34	20405	-14.58	20240215	12828	35.87	20240103	40800	-57.28	20240215	12130	43.69	20230316	2.46	N	114840	500	43 억	601629	N	N	0	N	N
13	20240228	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17220	-360	5	-2.05	4015396540	237588	388.74	18200	18300	16120	22850	12310	17580	16900.67	6.99	-16856	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1481	19.01	2.92	12	2.76	906.00	5905.00	20405	20240215	-15.61	6066	20230316	183.88	20405	-15.61	20240215	12828	34.24	20240103	40800	-57.79	20240215	12130	41.96	20230316	2.46	N	114840	500	43 억	601629	N	N	0	N	N
14	20240228	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17230	-350	5	-1.99	3857384260	228425	373.74	18200	18300	16120	22850	12310	17580	16886.87	6.99	-14637	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1482	19.02	2.92	12	2.66	906.00	5905.00	20405	20240215	-15.56	6066	20230316	184.04	20405	-15.56	20240215	12828	34.32	20240103	40800	-57.77	20240215	12130	42.04	20230316	2.46	N	114840	500	43 억	601629	N	N	0	N	N
15	20240228	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17440	-140	5	-0.80	3504599010	208172	340.61	18200	18300	16120	22850	12310	17580	16835.11	6.99	-10337	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1500	19.25	2.95	12	2.42	906.00	5905.00	20405	20240215	-14.53	6066	20230316	187.50	20405	-14.53	20240215	12828	35.95	20240103	40800	-57.25	20240215	12130	43.78	20230316	2.46	N	114840	500	43 억	601629	N	N	0	N	N
16	20240228	100749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16950	-630	5	-3.58	2737029380	163778	267.97	18200	18300	16120	22850	12310	17580	16711.83	6.99	-140	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1458	18.71	2.87	12	1.90	906.00	5905.00	20405	20240215	-16.93	6066	20230316	179.43	20405	-16.93	20240215	12828	32.13	20240103	40800	-58.46	20240215	12130	39.74	20230316	2.46	N	114840	500	43 억	601629	N	N	0	N	N
17	20240228	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-1140	5	-6.48	523582200	30325	49.62	18200	18300	16390	22850	12310	17580	17265.69	6.99	2274	18830	18204	17729	17103	16628	17967	16866	43	5270	500	12300	10	1	8600972	1414	18.15	2.78	12	0.35	906.00	5905.00	20405	20240215	-19.43	6066	20230316	171.02	20405	-19.43	20240215	12828	28.16	20240103	40800	-59.71	20240215	12130	35.53	20230316	2.46	N	114840	500	43 억	601629	Y	N	0	N	N
18	20240227	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35150	-950	5	-2.63	4270569250	120900	108.66	36700	36700	34500	46900	25300	36100	35323.22	7.00	-562	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3023	38.80	5.95	12	1.41	906.00	5905.00	40800	20240215	-13.85	12130	20230316	189.78	40800	-13.85	20240215	25650	37.04	20240103	40800	-13.85	20240215	12130	189.78	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
19	20240227	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35150	-950	5	-2.63	3826450350	108216	97.26	36700	36700	34500	46900	25300	36100	35359.36	7.00	2019	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3023	38.80	5.95	12	1.26	906.00	5905.00	40800	20240215	-13.85	12130	20230316	189.78	40800	-13.85	20240215	25650	37.04	20240103	40800	-13.85	20240215	12130	189.78	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
20	20240227	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34850	-1250	5	-3.46	2996383750	84330	75.79	36700	36700	34600	46900	25300	36100	35531.63	7.00	-4231	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	2997	38.47	5.90	12	0.98	906.00	5905.00	40800	20240215	-14.58	12130	20230316	187.30	40800	-14.58	20240215	25650	35.87	20240103	40800	-14.58	20240215	12130	187.30	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
21	20240227	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35550	-550	5	-1.52	2033060000	56851	51.10	36700	36700	35250	46900	25300	36100	35761.19	7.00	-1515	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3058	39.24	6.02	12	0.66	906.00	5905.00	40800	20240215	-12.87	12130	20230316	193.08	40800	-12.87	20240215	25650	38.60	20240103	40800	-12.87	20240215	12130	193.08	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
22	20240227	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35700	-400	5	-1.11	1716559350	47982	43.12	36700	36700	35250	46900	25300	36100	35775.06	7.00	-2409	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3071	39.40	6.05	12	0.56	906.00	5905.00	40800	20240215	-12.50	12130	20230316	194.31	40800	-12.50	20240215	25650	39.18	20240103	40800	-12.50	20240215	12130	194.31	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
23	20240227	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35900	-200	5	-0.55	1380101850	38617	34.71	36700	36700	35250	46900	25300	36100	35738.18	7.00	-1862	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3088	39.62	6.08	12	0.45	906.00	5905.00	40800	20240215	-12.01	12130	20230316	195.96	40800	-12.01	20240215	25650	39.96	20240103	40800	-12.01	20240215	12130	195.96	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
24	20240227	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35650	-450	5	-1.25	818718500	22904	20.59	36700	36700	35250	46900	25300	36100	35745.62	7.00	-3690	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3066	39.35	6.04	12	0.27	906.00	5905.00	40800	20240215	-12.62	12130	20230316	193.90	40800	-12.62	20240215	25650	38.99	20240103	40800	-12.62	20240215	12130	193.90	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
25	20240227	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35650	-450	5	-1.25	199731500	5536	4.98	36700	36700	35600	46900	25300	36100	36078.66	7.00	-1900	37266	36682	35666	35082	34066	36975	35375	43	10800	500	25270	50	1	8600972	3066	39.35	6.04	12	0.06	906.00	5905.00	40800	20240215	-12.62	12130	20230316	193.90	40800	-12.62	20240215	25650	38.99	20240103	40800	-12.62	20240215	12130	193.90	20230316	2.43	N	114840	500	43 억	602124	N	N	19	N	N
26	20240226	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36100	850	2	2.41	3946528200	111002	109.52	35200	36250	34650	45800	24700	35250	35553.17	7.01	-4486	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	3105	39.85	6.11	12	1.29	906.00	5905.00	40800	20240215	-11.52	12010	20230220	200.58	40800	-11.52	20240215	25650	40.74	20240103	40800	-11.52	20240215	12130	197.61	20230316	2.57	N	114840	500	43 억	603279	N	N	19	N	N
27	20240226	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35750	500	2	1.42	3678917150	103561	102.18	35200	36250	34650	45800	24700	35250	35524.16	7.01	-4193	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	3075	39.46	6.05	12	1.20	906.00	5905.00	40800	20240215	-12.38	12010	20230220	197.67	40800	-12.38	20240215	25650	39.38	20240103	40800	-12.38	20240215	12130	194.72	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
28	20240226	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36100	850	2	2.41	2804836700	79281	78.22	35200	36200	34650	45800	24700	35250	35378.42	7.01	847	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	3105	39.85	6.11	12	0.92	906.00	5905.00	40800	20240215	-11.52	12010	20230220	200.58	40800	-11.52	20240215	25650	40.74	20240103	40800	-11.52	20240215	12130	197.61	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
29	20240226	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35350	100	2	0.28	1556520450	44498	43.90	35200	35650	34650	45800	24700	35250	34979.56	7.01	6736	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	3040	39.02	5.99	12	0.52	906.00	5905.00	40800	20240215	-13.36	12010	20230220	194.34	40800	-13.36	20240215	25650	37.82	20240103	40800	-13.36	20240215	12130	191.43	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
30	20240226	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34850	-400	5	-1.13	1274237500	36438	35.95	35200	35650	34650	45800	24700	35250	34970.02	7.01	3822	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	2997	38.47	5.90	12	0.42	906.00	5905.00	40800	20240215	-14.58	12010	20230220	190.17	40800	-14.58	20240215	25650	35.87	20240103	40800	-14.58	20240215	12130	187.30	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
31	20240226	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34750	-500	5	-1.42	1092973350	31239	30.82	35200	35650	34650	45800	24700	35250	34987.46	7.01	778	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	2989	38.36	5.88	12	0.36	906.00	5905.00	40800	20240215	-14.83	12010	20230220	189.34	40800	-14.83	20240215	25650	35.48	20240103	40800	-14.83	20240215	12130	186.48	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
32	20240226	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34950	-300	5	-0.85	508457250	14462	14.27	35200	35650	34700	45800	24700	35250	35158.16	7.01	-3263	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	3006	38.58	5.92	12	0.17	906.00	5905.00	40800	20240215	-14.34	12010	20230220	191.01	40800	-14.34	20240215	25650	36.26	20240103	40800	-14.34	20240215	12130	188.13	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
33	20240226	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34950	-300	5	-0.85	101452100	2885	2.85	35200	35650	34850	45800	24700	35250	35165.37	7.01	-1361	36950	36100	35100	34250	33250	36525	34675	43	10550	500	24670	50	1	8600972	3006	38.58	5.92	12	0.03	906.00	5905.00	40800	20240215	-14.34	12010	20230220	191.01	40800	-14.34	20240215	25650	36.26	20240103	40800	-14.34	20240215	12130	188.13	20230316	2.57	N	114840	500	43 억	603279	N	N	1	N	N
34	20240223	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35250	400	2	1.15	3584885300	101243	147.07	34900	35950	34100	45300	24400	34850	35408.92	6.94	2964	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3032	38.91	5.97	12	1.18	906.00	5905.00	40800	20240215	-13.60	12010	20230220	193.51	40800	-13.60	20240215	25650	37.43	20240103	40800	-13.60	20240215	12130	190.60	20230316	2.53	N	114840	500	43 억	597230	N	N	1	N	N
35	20240223	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35400	550	2	1.58	3516021950	99293	144.24	34900	35950	34100	45300	24400	34850	35410.57	6.94	3027	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3045	39.07	5.99	12	1.15	906.00	5905.00	40800	20240215	-13.24	12010	20230220	194.75	40800	-13.24	20240215	25650	38.01	20240103	40800	-13.24	20240215	12130	191.84	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
36	20240223	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35400	550	2	1.58	3180883850	89806	130.46	34900	35950	34100	45300	24400	34850	35419.50	6.94	1427	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3045	39.07	5.99	12	1.04	906.00	5905.00	40800	20240215	-13.24	12010	20230220	194.75	40800	-13.24	20240215	25650	38.01	20240103	40800	-13.24	20240215	12130	191.84	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
37	20240223	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35850	1000	2	2.87	2694109800	76069	110.50	34900	35950	34100	45300	24400	34850	35416.66	6.94	4089	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3083	39.57	6.07	12	0.88	906.00	5905.00	40800	20240215	-12.13	12010	20230220	198.50	40800	-12.13	20240215	25650	39.77	20240103	40800	-12.13	20240215	12130	195.55	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
38	20240223	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35650	800	2	2.30	2342156150	66195	96.16	34900	35950	34100	45300	24400	34850	35382.67	6.94	2443	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3066	39.35	6.04	12	0.77	906.00	5905.00	40800	20240215	-12.62	12010	20230220	196.84	40800	-12.62	20240215	25650	38.99	20240103	40800	-12.62	20240215	12130	193.90	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
39	20240223	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35550	700	2	2.01	1728302200	48901	71.04	34900	35950	34100	45300	24400	34850	35342.88	6.94	2898	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3058	39.24	6.02	12	0.57	906.00	5905.00	40800	20240215	-12.87	12010	20230220	196.00	40800	-12.87	20240215	25650	38.60	20240103	40800	-12.87	20240215	12130	193.08	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
40	20240223	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35750	900	2	2.58	1259885050	35766	51.96	34900	35950	34100	45300	24400	34850	35225.77	6.94	4285	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3075	39.46	6.05	12	0.42	906.00	5905.00	40800	20240215	-12.38	12010	20230220	197.67	40800	-12.38	20240215	25650	39.38	20240103	40800	-12.38	20240215	12130	194.72	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
41	20240223	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34950	100	2	0.29	60267850	1737	2.52	34900	34950	34100	45300	24400	34850	34696.52	6.94	-178	36083	35466	34333	33716	32583	35775	34025	43	10450	500	24390	50	1	8600972	3006	38.58	5.92	12	0.02	906.00	5905.00	40800	20240215	-14.34	12010	20230220	191.01	40800	-14.34	20240215	25650	36.26	20240103	40800	-14.34	20240215	12130	188.13	20230316	2.53	N	114840	500	43 억	597230	N	N	42	N	N
42	20240222	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34850	600	2	1.75	2341327400	68393	84.46	34300	34950	33200	44500	24000	34250	34232.69	6.83	7556	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2997	38.47	5.90	12	0.80	906.00	5905.00	40800	20240215	-14.58	12010	20230220	190.17	40800	-14.58	20240215	25650	35.87	20240103	40800	-14.58	20240215	12130	187.30	20230316	2.47	N	114840	500	43 억	587733	N	N	42	N	N
43	20240222	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34850	600	2	1.75	2191302350	64087	79.14	34300	34950	33200	44500	24000	34250	34192.62	6.83	7115	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2997	38.47	5.90	12	0.75	906.00	5905.00	40800	20240215	-14.58	12010	20230220	190.17	40800	-14.58	20240215	25650	35.87	20240103	40800	-14.58	20240215	12130	187.30	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
44	20240222	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34700	450	2	1.31	1798781700	52764	65.16	34300	34950	33200	44500	24000	34250	34091.08	6.83	6193	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2985	38.30	5.88	12	0.61	906.00	5905.00	40800	20240215	-14.95	12010	20230220	188.93	40800	-14.95	20240215	25650	35.28	20240103	40800	-14.95	20240215	12130	186.07	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
45	20240222	130716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34500	250	2	0.73	1377866350	40646	50.19	34300	34600	33200	44500	24000	34250	33899.19	6.83	7803	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2967	38.08	5.84	12	0.47	906.00	5905.00	40800	20240215	-15.44	12010	20230220	187.26	40800	-15.44	20240215	25650	34.50	20240103	40800	-15.44	20240215	12130	184.42	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
46	20240222	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33800	-450	5	-1.31	1034777350	30637	37.83	34300	34550	33200	44500	24000	34250	33775.41	6.83	5189	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2907	37.31	5.72	12	0.36	906.00	5905.00	40800	20240215	-17.16	12010	20230220	181.43	40800	-17.16	20240215	25650	31.77	20240103	40800	-17.16	20240215	12130	178.65	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
47	20240222	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	-500	5	-1.46	908228100	26889	33.20	34300	34550	33200	44500	24000	34250	33776.94	6.83	6067	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2903	37.25	5.72	12	0.31	906.00	5905.00	40800	20240215	-17.28	12010	20230220	181.02	40800	-17.28	20240215	25650	31.58	20240103	40800	-17.28	20240215	12130	178.24	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
48	20240222	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33700	-550	5	-1.61	650540450	19257	23.78	34300	34550	33200	44500	24000	34250	33782.02	6.83	3837	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2899	37.20	5.71	12	0.22	906.00	5905.00	40800	20240215	-17.40	12010	20230220	180.60	40800	-17.40	20240215	25650	31.38	20240103	40800	-17.40	20240215	12130	177.82	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
49	20240222	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34450	200	2	0.58	84516800	2472	3.05	34300	34550	33950	44500	24000	34250	34189.64	6.83	426	35550	34900	34150	33500	32750	35225	33825	43	10250	500	23970	50	1	8600972	2963	38.02	5.83	12	0.03	906.00	5905.00	40800	20240215	-15.56	12010	20230220	186.84	40800	-15.56	20240215	25650	34.31	20240103	40800	-15.56	20240215	12130	184.01	20230316	2.47	N	114840	500	43 억	587733	N	N	1	N	N
50	20240221	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34250	800	2	2.39	2757154000	80358	73.94	33500	34800	33400	43450	23450	33450	34311.15	6.73	8990	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2946	37.80	5.80	12	0.93	906.00	5905.00	40800	20240215	-16.05	12010	20230220	185.18	40800	-16.05	20240215	25650	33.53	20240103	40800	-16.05	20240215	12130	182.36	20230316	2.38	N	114840	500	43 억	578746	N	N	1	N	N
51	20240221	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34500	1050	2	3.14	2470964250	72031	66.28	33500	34800	33400	43450	23450	33450	34304.45	6.73	7425	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2967	38.08	5.84	12	0.84	906.00	5905.00	40800	20240215	-15.44	12010	20230220	187.26	40800	-15.44	20240215	25650	34.50	20240103	40800	-15.44	20240215	12130	184.42	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
52	20240221	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34600	1150	2	3.44	1771598450	51801	47.67	33500	34700	33400	43450	23450	33450	34200.42	6.73	4652	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2976	38.19	5.86	12	0.60	906.00	5905.00	40800	20240215	-15.20	12010	20230220	188.09	40800	-15.20	20240215	25650	34.89	20240103	40800	-15.20	20240215	12130	185.24	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
53	20240221	130716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34350	900	2	2.69	1423149850	41684	38.36	33500	34650	33400	43450	23450	33450	34141.78	6.73	3551	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2954	37.91	5.82	12	0.48	906.00	5905.00	40800	20240215	-15.81	12010	20230220	186.01	40800	-15.81	20240215	25650	33.92	20240103	40800	-15.81	20240215	12130	183.18	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
54	20240221	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34450	1000	2	2.99	1308147600	38332	35.27	33500	34650	33400	43450	23450	33450	34127.18	6.73	2545	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2963	38.02	5.83	12	0.45	906.00	5905.00	40800	20240215	-15.56	12010	20230220	186.84	40800	-15.56	20240215	25650	34.31	20240103	40800	-15.56	20240215	12130	184.01	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
55	20240221	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34000	550	2	1.64	1129820650	33126	30.48	33500	34650	33400	43450	23450	33450	34107.22	6.73	2725	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2924	37.53	5.76	12	0.39	906.00	5905.00	40800	20240215	-16.67	12010	20230220	183.10	40800	-16.67	20240215	25650	32.55	20240103	40800	-16.67	20240215	12130	180.30	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
56	20240221	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34100	650	2	1.94	705736150	20740	19.08	33500	34500	33400	43450	23450	33450	34028.42	6.73	1453	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2933	37.64	5.77	12	0.24	906.00	5905.00	40800	20240215	-16.42	12010	20230220	183.93	40800	-16.42	20240215	25650	32.94	20240103	40800	-16.42	20240215	12130	181.12	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
57	20240221	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	300	2	0.90	72689650	2164	1.99	33500	33750	33400	43450	23450	33450	33591.92	6.73	509	35516	34482	33766	32732	32016	34125	32375	43	10000	500	23410	50	1	8600972	2903	37.25	5.72	12	0.03	906.00	5905.00	40800	20240215	-17.28	12010	20230220	181.02	40800	-17.28	20240215	25650	31.58	20240103	40800	-17.28	20240215	12130	178.24	20230316	2.38	N	114840	500	43 억	578746	N	N	5	N	N
58	20240220	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33450	-750	5	-2.19	3633581350	108510	82.35	34200	34800	33050	44450	23950	34200	33486.26	6.43	26899	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2877	36.92	5.66	12	1.26	906.00	5905.00	40800	20240215	-18.01	12010	20230220	178.52	40800	-18.01	20240215	25650	30.41	20240103	40800	-18.01	20240215	12010	178.52	20230220	2.28	N	114840	500	43 억	553163	N	N	5	N	N
59	20240220	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33400	-800	5	-2.34	3435064750	102564	77.83	34200	34800	33050	44450	23950	34200	33491.91	6.43	27924	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2873	36.87	5.66	12	1.19	906.00	5905.00	40800	20240215	-18.14	12010	20230220	178.10	40800	-18.14	20240215	25650	30.21	20240103	40800	-18.14	20240215	12010	178.10	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
60	20240220	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33150	-1050	5	-3.07	2956024650	88147	66.89	34200	34800	33050	44450	23950	34200	33535.17	6.43	23741	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2851	36.59	5.61	12	1.02	906.00	5905.00	40800	20240215	-18.75	12010	20230220	176.02	40800	-18.75	20240215	25650	29.24	20240103	40800	-18.75	20240215	12010	176.02	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
61	20240220	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33700	-500	5	-1.46	2391259400	71200	54.03	34200	34800	33050	44450	23950	34200	33585.10	6.43	18222	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2899	37.20	5.71	12	0.83	906.00	5905.00	40800	20240215	-17.40	12010	20230220	180.60	40800	-17.40	20240215	25650	31.38	20240103	40800	-17.40	20240215	12010	180.60	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
62	20240220	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33500	-700	5	-2.05	1527653300	45278	34.36	34200	34800	33300	44450	23950	34200	33739.42	6.43	8013	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2881	36.98	5.67	12	0.53	906.00	5905.00	40800	20240215	-17.89	12010	20230220	178.93	40800	-17.89	20240215	25650	30.60	20240103	40800	-17.89	20240215	12010	178.93	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
63	20240220	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33350	-850	5	-2.49	1003142600	29649	22.50	34200	34800	33350	44450	23950	34200	33833.94	6.43	4078	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2868	36.81	5.65	12	0.34	906.00	5905.00	40800	20240215	-18.26	12010	20230220	177.69	40800	-18.26	20240215	25650	30.02	20240103	40800	-18.26	20240215	12010	177.69	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
64	20240220	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	-550	5	-1.61	532215750	15627	11.86	34200	34800	33550	44450	23950	34200	34057.45	6.43	2594	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2894	37.14	5.70	12	0.18	906.00	5905.00	40800	20240215	-17.52	12010	20230220	180.18	40800	-17.52	20240215	25650	31.19	20240103	40800	-17.52	20240215	12010	180.18	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
65	20240220	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34550	350	2	1.02	135876050	3935	2.99	34200	34800	34200	44450	23950	34200	34530.13	6.43	2003	38133	36166	34783	32816	31433	35475	32125	43	10250	500	23940	50	1	8600972	2972	38.13	5.85	12	0.05	906.00	5905.00	40800	20240215	-15.32	12010	20230220	187.68	40800	-15.32	20240215	25650	34.70	20240103	40800	-15.32	20240215	12010	187.68	20230220	2.28	N	114840	500	43 억	553163	N	N	0	N	N
66	20240219	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34200	-850	5	-2.43	4488366750	131171	91.27	35700	36750	33400	45550	24550	35050	34217.68	6.45	-5436	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2942	37.75	5.79	12	1.53	906.00	5905.00	40800	20240215	-16.18	12010	20230220	184.76	40800	-16.18	20240215	25650	33.33	20240103	40800	-16.18	20240215	12010	184.76	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
67	20240219	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34250	-800	5	-2.28	4183203600	122229	85.05	35700	36750	33400	45550	24550	35050	34224.31	6.45	-4122	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2946	37.80	5.80	12	1.42	906.00	5905.00	40800	20240215	-16.05	12010	20230220	185.18	40800	-16.05	20240215	25650	33.53	20240103	40800	-16.05	20240215	12010	185.18	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
68	20240219	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34050	-1000	5	-2.85	3243356650	94731	65.92	35700	36750	33400	45550	24550	35050	34237.54	6.45	-108	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2929	37.58	5.77	12	1.10	906.00	5905.00	40800	20240215	-16.54	12010	20230220	183.51	40800	-16.54	20240215	25650	32.75	20240103	40800	-16.54	20240215	12010	183.51	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
69	20240219	130713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33700	-1350	5	-3.85	2564308850	74647	51.94	35700	36750	33400	45550	24550	35050	34352.47	6.45	-54	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2899	37.20	5.71	12	0.87	906.00	5905.00	40800	20240215	-17.40	12010	20230220	180.60	40800	-17.40	20240215	25650	31.38	20240103	40800	-17.40	20240215	12010	180.60	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
70	20240219	120712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	-1400	5	-3.99	2037026650	58957	41.02	35700	36750	33650	45550	24550	35050	34551.06	6.45	-662	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2894	37.14	5.70	12	0.69	906.00	5905.00	40800	20240215	-17.52	12010	20230220	180.18	40800	-17.52	20240215	25650	31.19	20240103	40800	-17.52	20240215	12010	180.18	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
71	20240219	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34050	-1000	5	-2.85	1487235400	42699	29.71	35700	36750	34050	45550	24550	35050	34830.68	6.45	-279	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2929	37.58	5.77	12	0.50	906.00	5905.00	40800	20240215	-16.54	12010	20230220	183.51	40800	-16.54	20240215	25650	32.75	20240103	40800	-16.54	20240215	12010	183.51	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
72	20240219	100706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34300	-750	5	-2.14	1125940400	32160	22.38	35700	36750	34300	45550	24550	35050	35010.58	6.45	-152	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	2950	37.86	5.81	12	0.37	906.00	5905.00	40800	20240215	-15.93	12010	20230220	185.60	40800	-15.93	20240215	25650	33.72	20240103	40800	-15.93	20240215	12010	185.60	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
73	20240219	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35000	-50	5	-0.14	497529650	13966	9.72	35700	36750	34750	45550	24550	35050	35624.35	6.45	2208	36916	35982	34466	33532	32016	36450	34000	43	10500	500	24530	50	1	8600972	3010	38.63	5.93	12	0.16	906.00	5905.00	40800	20240215	-14.22	12010	20230220	191.42	40800	-14.22	20240215	25650	36.45	20240103	40800	-14.22	20240215	12010	191.42	20230220	1.79	N	114840	500	43 억	554805	N	N	28	N	N
74	20240216	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35050	1150	2	3.39	4960153600	143283	35.99	33800	35400	32950	44050	23750	33900	34618.03	6.53	-2273	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	3015	38.69	5.94	12	1.67	906.00	5905.00	40800	20240215	-14.09	12010	20230220	191.84	40800	-14.09	20240215	25650	36.65	20240103	40800	-14.09	20240215	12010	191.84	20230220	1.92	N	114840	500	43 억	561306	N	N	28	N	N
75	20240216	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35100	1200	2	3.54	4614509150	133437	33.52	33800	35400	32950	44050	23750	33900	34582.19	6.53	1469	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	3019	38.74	5.94	12	1.55	906.00	5905.00	40800	20240215	-13.97	12010	20230220	192.26	40800	-13.97	20240215	25650	36.84	20240103	40800	-13.97	20240215	12010	192.26	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
76	20240216	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34150	250	2	0.74	4075448000	117930	29.62	33800	35400	32950	44050	23750	33900	34558.47	6.53	3825	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	2937	37.69	5.78	12	1.37	906.00	5905.00	40800	20240215	-16.30	12010	20230220	184.35	40800	-16.30	20240215	25650	33.14	20240103	40800	-16.30	20240215	12010	184.35	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
77	20240216	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34450	550	2	1.62	3677984100	106332	26.71	33800	35400	32950	44050	23750	33900	34589.95	6.53	-1338	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	2963	38.02	5.83	12	1.24	906.00	5905.00	40800	20240215	-15.56	12010	20230220	186.84	40800	-15.56	20240215	25650	34.31	20240103	40800	-15.56	20240215	12010	186.84	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
78	20240216	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34200	300	2	0.88	3281462000	94820	23.82	33800	35400	32950	44050	23750	33900	34607.65	6.53	1131	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	2942	37.75	5.79	12	1.10	906.00	5905.00	40800	20240215	-16.18	12010	20230220	184.76	40800	-16.18	20240215	25650	33.33	20240103	40800	-16.18	20240215	12010	184.76	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
79	20240216	110715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34800	900	2	2.65	2914825000	84145	21.14	33800	35400	32950	44050	23750	33900	34640.94	6.53	1578	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	2993	38.41	5.89	12	0.98	906.00	5905.00	40800	20240215	-14.71	12010	20230220	189.76	40800	-14.71	20240215	25650	35.67	20240103	40800	-14.71	20240215	12010	189.76	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
80	20240216	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34850	950	2	2.80	2171923850	62775	15.77	33800	35400	32950	44050	23750	33900	34599.10	6.53	2542	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	2997	38.47	5.90	12	0.73	906.00	5905.00	40800	20240215	-14.58	12010	20230220	190.17	40800	-14.58	20240215	25650	35.87	20240103	40800	-14.58	20240215	12010	190.17	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
81	20240216	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33450	-450	5	-1.33	160054100	4784	1.20	33800	33800	33200	44050	23750	33900	33451.44	6.53	1027	43633	38766	35933	31066	28233	37350	29650	43	10150	500	23730	50	1	8600972	2877	36.92	5.66	12	0.06	906.00	5905.00	40800	20240215	-18.01	12010	20230220	178.52	40800	-18.01	20240215	25650	30.41	20240103	40800	-18.01	20240215	12010	178.52	20230220	1.92	N	114840	500	43 억	561306	N	N	367	N	N
82	20240215	160701	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33900	-400	5	-1.17	13862423900	395303	325.22	37600	40800	33100	44550	24050	34300	35068.31	6.74	-23099	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2916	37.42	5.74	12	4.60	906.00	5905.00	40800	20240215	-16.91	12010	20230220	182.26	40800	-16.91	20240215	25650	32.16	20240103	40800	-16.91	20240215	12010	182.26	20230220	1.91	N	114840	500	43 억	579959	N	N	367	N	N
83	20240215	150707	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33850	-450	5	-1.31	13375048850	380853	313.34	37600	40800	33100	44550	24050	34300	35118.66	6.74	-26648	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2911	37.36	5.73	12	4.43	906.00	5905.00	40800	20240215	-17.03	12010	20230220	181.85	40800	-17.03	20240215	25650	31.97	20240103	40800	-17.03	20240215	12010	181.85	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
84	20240215	140703	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33600	-700	5	-2.04	12731259100	361785	297.65	37600	40800	33100	44550	24050	34300	35190.12	6.74	-32166	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2890	37.09	5.69	12	4.21	906.00	5905.00	40800	20240215	-17.65	12010	20230220	179.77	40800	-17.65	20240215	25650	30.99	20240103	40800	-17.65	20240215	12010	179.77	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
85	20240215	130654	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33900	-400	5	-1.17	12124475150	343767	282.82	37600	40800	33100	44550	24050	34300	35269.46	6.74	-35049	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2916	37.42	5.74	12	4.00	906.00	5905.00	40800	20240215	-16.91	12010	20230220	182.26	40800	-16.91	20240215	25650	32.16	20240103	40800	-16.91	20240215	12010	182.26	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
86	20240215	120702	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	34000	-300	5	-0.87	11581551750	327822	269.71	37600	40800	33100	44550	24050	34300	35328.78	6.74	-35689	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2924	37.53	5.76	12	3.81	906.00	5905.00	40800	20240215	-16.67	12010	20230220	183.10	40800	-16.67	20240215	25650	32.55	20240103	40800	-16.67	20240215	12010	183.10	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
87	20240215	110658	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33900	-400	5	-1.17	10805635900	304878	250.83	37600	40800	33100	44550	24050	34300	35442.49	6.74	-34402	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2916	37.42	5.74	12	3.54	906.00	5905.00	40800	20240215	-16.91	12010	20230220	182.26	40800	-16.91	20240215	25650	32.16	20240103	40800	-16.91	20240215	12010	182.26	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
88	20240215	100657	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33800	-500	5	-1.46	9795349000	275189	226.40	37600	40800	33100	44550	24050	34300	35594.99	6.74	-31329	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	2907	37.31	5.72	12	3.20	906.00	5905.00	40800	20240215	-17.16	12010	20230220	181.43	40800	-17.16	20240215	25650	31.77	20240103	40800	-17.16	20240215	12010	181.43	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
89	20240215	090659	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	35100	800	2	2.33	5175007650	141179	116.15	37600	40800	34550	44550	24050	34300	36655.65	6.74	-23452	35833	35066	33533	32766	31233	35450	33150	43	10250	500	24010	50	1	8600972	3019	38.74	5.94	12	1.64	906.00	5905.00	40800	20240215	-13.97	12010	20230220	192.26	40800	-13.97	20240215	25650	36.84	20240103	40800	-13.97	20240215	12010	192.26	20230220	1.91	N	114840	500	43 억	579959	N	N	1	N	N
90	20240214	160654	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34300	2850	2	9.06	4011987500	121548	207.22	32150	34300	32000	40850	22050	31450	33007.68	6.65	-1607	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2950	37.86	5.81	12	1.41	906.00	5905.00	35800	20240126	-4.19	12010	20230220	185.60	35800	-4.19	20240126	25650	33.72	20240103	35800	-4.19	20240126	12010	185.60	20230220	1.94	N	114840	500	43 억	571549	N	N	1	N	N
91	20240214	150655	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34300	2850	2	9.06	4011987500	121548	207.22	32150	34300	32000	40850	22050	31450	33007.68	6.65	-1607	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2950	37.86	5.81	12	1.41	906.00	5905.00	35800	20240126	-4.19	12010	20230220	185.60	35800	-4.19	20240126	25650	33.72	20240103	35800	-4.19	20240126	12010	185.60	20230220	1.94	N	114840	500	43 억	571549	N	N	316	N	N
92	20240214	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	2200	2	7.00	3251310350	99149	169.03	32150	33650	32000	40850	22050	31450	32792.42	6.65	7433	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2894	37.14	5.70	12	1.15	906.00	5905.00	35800	20240126	-6.01	12010	20230220	180.18	35800	-6.01	20240126	25650	31.19	20240103	35800	-6.01	20240126	12010	180.18	20230220	1.94	N	114840	500	43 억	571549	N	N	316	N	N
93	20240214	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	1450	2	4.61	2334566250	71598	122.06	32150	33000	32000	40850	22050	31450	32606.89	6.65	4951	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2830	36.31	5.57	12	0.83	906.00	5905.00	35800	20240126	-8.10	12010	20230220	173.94	35800	-8.10	20240126	25650	28.27	20240103	35800	-8.10	20240126	12010	173.94	20230220	1.94	N	114840	500	43 억	571549	N	N	316	N	N
94	20240214	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	1550	2	4.93	2056336700	63113	107.60	32150	33000	32000	40850	22050	31450	32582.17	6.65	4043	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2838	36.42	5.59	12	0.73	906.00	5905.00	35800	20240126	-7.82	12010	20230220	174.77	35800	-7.82	20240126	25650	28.65	20240103	35800	-7.82	20240126	12010	174.77	20230220	1.94	N	114840	500	43 억	571549	N	N	316	N	N
95	20240214	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	1100	2	3.50	1823633200	56016	95.50	32150	33000	32000	40850	22050	31450	32555.95	6.65	4425	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2800	35.93	5.51	12	0.65	906.00	5905.00	35800	20240126	-9.08	12010	20230220	171.02	35800	-9.08	20240126	25650	26.90	20240103	35800	-9.08	20240126	12010	171.02	20230220	1.94	N	114840	500	43 억	571549	N	N	316	N	N
96	20240214	090645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32650	1200	2	3.82	472183450	14570	24.84	32150	32850	32000	40850	22050	31450	32409.17	6.65	2474	32750	32100	31350	30700	29950	31725	30325	43	9400	500	22010	50	1	8600972	2808	36.04	5.53	12	0.17	906.00	5905.00	35800	20240126	-8.80	12010	20230220	171.86	35800	-8.80	20240126	25650	27.29	20240103	35800	-8.80	20240126	12010	171.86	20230220	1.94	N	114840	500	43 억	571549	N	N	316	N	N
97	20240213	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	0	3	0.00	1819692900	58506	63.31	31500	32000	30600	40850	22050	31450	31102.45	6.48	10303	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2705	34.71	5.33	12	0.68	906.00	5905.00	35800	20240126	-12.15	12010	20230220	161.87	35800	-12.15	20240126	25650	22.61	20240103	35800	-12.15	20240126	12010	161.87	20230220	1.97	N	114840	500	43 억	557419	N	N	316	N	N
98	20240213	150644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31050	-400	5	-1.27	1684152450	54179	58.63	31500	32000	30600	40850	22050	31450	31084.97	6.48	12328	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2671	34.27	5.26	12	0.63	906.00	5905.00	35800	20240126	-13.27	12010	20230220	158.53	35800	-13.27	20240126	25650	21.05	20240103	35800	-13.27	20240126	12010	158.53	20230220	1.97	N	114840	500	43 억	557419	N	N	68	N	N
99	20240213	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30850	-600	5	-1.91	1269583650	40769	44.12	31500	32000	30600	40850	22050	31450	31140.91	6.48	8134	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2653	34.05	5.22	12	0.47	906.00	5905.00	35800	20240126	-13.83	12010	20230220	156.87	35800	-13.83	20240126	25650	20.27	20240103	35800	-13.83	20240126	12010	156.87	20230220	1.97	N	114840	500	43 억	557419	N	N	68	N	N
100	20240213	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31150	-300	5	-0.95	959995350	30827	33.36	31500	32000	30600	40850	22050	31450	31141.38	6.48	5309	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2679	34.38	5.28	12	0.36	906.00	5905.00	35800	20240126	-12.99	12010	20230220	159.37	35800	-12.99	20240126	25650	21.44	20240103	35800	-12.99	20240126	12010	159.37	20230220	1.97	N	114840	500	43 억	557419	N	N	68	N	N
101	20240213	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31300	-150	5	-0.48	912892050	29313	31.72	31500	32000	30600	40850	22050	31450	31142.91	6.48	5017	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2692	34.55	5.30	12	0.34	906.00	5905.00	35800	20240126	-12.57	12010	20230220	160.62	35800	-12.57	20240126	25650	22.03	20240103	35800	-12.57	20240126	12010	160.62	20230220	1.97	N	114840	500	43 억	557419	N	N	68	N	N
102	20240213	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	-700	5	-2.23	521025750	16636	18.00	31500	32000	30700	40850	22050	31450	31319.17	6.48	254	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2645	33.94	5.21	12	0.19	906.00	5905.00	35800	20240126	-14.11	12010	20230220	156.04	35800	-14.11	20240126	25650	19.88	20240103	35800	-14.11	20240126	12010	156.04	20230220	1.97	N	114840	500	43 억	557419	N	N	68	N	N
103	20240213	100543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	0	3	0.00	294454300	9330	10.10	31500	32000	31250	40850	22050	31450	31559.95	6.48	1430	33650	32550	31850	30750	30050	32200	30400	43	9400	500	22010	50	1	8600972	2705	34.71	5.33	12	0.11	906.00	5905.00	35800	20240126	-12.15	12010	20230220	161.87	35800	-12.15	20240126	25650	22.61	20240103	35800	-12.15	20240126	12010	161.87	20230220	1.97	N	114840	500	43 억	557419	N	N	68	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History