KissMeData/220260/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-270	5	-3.49	2384324740	317144	45.89	7700	7710	7400	10040	5420	7730	7518.27	0.63	-54096	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	1981	51.81	3.36	12	1.19	144.00	2220.00	13670	20230330	-45.43	5180	20231031	44.02	9040	-17.48	20240220	5910	26.23	20240201	13670	-45.43	20230330	5180	44.02	20231031	6.22	N	220260	100	26 억	166305	N	N	5	N	N
3	20240229	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	-250	5	-3.23	2197632690	292076	42.26	7700	7710	7400	10040	5420	7730	7524.00	0.63	-60460	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	1987	51.94	3.37	12	1.10	144.00	2220.00	13670	20230330	-45.28	5180	20231031	44.40	9040	-17.26	20240220	5910	26.57	20240201	13670	-45.28	20230330	5180	44.40	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
4	20240229	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-280	5	-3.62	1948673380	258708	37.44	7700	7710	7400	10040	5420	7730	7532.13	0.63	-59849	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	1979	51.74	3.36	12	0.97	144.00	2220.00	13670	20230330	-45.50	5180	20231031	43.82	9040	-17.59	20240220	5910	26.06	20240201	13670	-45.50	20230330	5180	43.82	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
5	20240229	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-280	5	-3.62	1729898080	229315	33.18	7700	7710	7400	10040	5420	7730	7543.55	0.63	-53057	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	1979	51.74	3.36	12	0.86	144.00	2220.00	13670	20230330	-45.50	5180	20231031	43.82	9040	-17.59	20240220	5910	26.06	20240201	13670	-45.50	20230330	5180	43.82	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
6	20240229	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	-190	5	-2.46	1336490790	176489	25.54	7700	7710	7480	10040	5420	7730	7572.43	0.63	-42297	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	2002	52.36	3.40	12	0.66	144.00	2220.00	13670	20230330	-44.84	5180	20231031	45.56	9040	-16.59	20240220	5910	27.58	20240201	13670	-44.84	20230330	5180	45.56	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
7	20240229	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	-240	5	-3.10	1174101020	154902	22.41	7700	7710	7480	10040	5420	7730	7579.38	0.63	-33055	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	1989	52.01	3.37	12	0.58	144.00	2220.00	13670	20230330	-45.21	5180	20231031	44.59	9040	-17.15	20240220	5910	26.73	20240201	13670	-45.21	20230330	5180	44.59	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
8	20240229	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-180	5	-2.33	830567690	109092	15.79	7700	7710	7530	10040	5420	7730	7613.18	0.63	-20696	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	2005	52.43	3.40	12	0.41	144.00	2220.00	13670	20230330	-44.77	5180	20231031	45.75	9040	-16.48	20240220	5910	27.75	20240201	13670	-44.77	20230330	5180	45.75	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
9	20240229	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7680	-50	5	-0.65	187373970	24488	3.54	7700	7710	7600	10040	5420	7730	7650.82	0.63	-10915	8156	7942	7706	7492	7256	8050	7600	27	2310	100	4940	10	1	26558307	2040	53.33	3.46	12	0.09	144.00	2220.00	13670	20230330	-43.82	5180	20231031	48.26	9040	-15.04	20240220	5910	29.95	20240201	13670	-43.82	20230330	5180	48.26	20231031	6.22	N	220260	100	26 억	166305	N	N	2	N	N
10	20240228	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	7730	270	2	3.62	5253359900	683508	113.56	7590	7920	7470	9690	5230	7460	7685.76	0.69	-16794	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2053	53.68	3.48	12	2.57	144.00	2220.00	13670	20230330	-43.45	5180	20231031	49.23	9040	-14.49	20240220	5910	30.80	20240201	13670	-43.45	20230330	5180	49.23	20231031	6.07	N	220260	100	26 억	182869	N	N	2	N	N
11	20240228	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	260	2	3.49	4925649240	641085	106.51	7590	7920	7470	9690	5230	7460	7683.30	0.69	-18411	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2050	53.61	3.48	12	2.41	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
12	20240228	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7650	190	2	2.55	4231143110	550552	91.47	7590	7920	7470	9690	5230	7460	7685.28	0.69	-29043	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2032	53.12	3.45	12	2.07	144.00	2220.00	13670	20230330	-44.04	5180	20231031	47.68	9040	-15.38	20240220	5910	29.44	20240201	13670	-44.04	20230330	5180	47.68	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
13	20240228	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	100	2	1.34	3840808900	499223	82.94	7590	7920	7470	9690	5230	7460	7693.58	0.69	-29163	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2008	52.50	3.41	12	1.88	144.00	2220.00	13670	20230330	-44.70	5180	20231031	45.95	9040	-16.37	20240220	5910	27.92	20240201	13670	-44.70	20230330	5180	45.95	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
14	20240228	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7510	50	2	0.67	3556678000	461417	76.66	7590	7920	7500	9690	5230	7460	7708.17	0.69	-16480	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	1995	52.15	3.38	12	1.74	144.00	2220.00	13670	20230330	-45.06	5180	20231031	44.98	9040	-16.92	20240220	5910	27.07	20240201	13670	-45.06	20230330	5180	44.98	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
15	20240228	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	7620	160	2	2.14	3177760900	411088	68.30	7590	7920	7560	9690	5230	7460	7730.13	0.69	-31065	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2024	52.92	3.43	12	1.55	144.00	2220.00	13670	20230330	-44.26	5180	20231031	47.10	9040	-15.71	20240220	5910	28.93	20240201	13670	-44.26	20230330	5180	47.10	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
16	20240228	100933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7750	290	2	3.89	2553527990	329469	54.74	7590	7920	7560	9690	5230	7460	7750.44	0.69	6677	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2058	53.82	3.49	12	1.24	144.00	2220.00	13670	20230330	-43.31	5180	20231031	49.61	9040	-14.27	20240220	5910	31.13	20240201	13670	-43.31	20230330	5180	49.61	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
17	20240228	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7830	370	2	4.96	1432292360	184428	30.64	7590	7920	7560	9690	5230	7460	7766.14	0.69	22050	7926	7692	7536	7302	7146	7615	7225	27	2230	100	4770	10	1	26558307	2080	54.38	3.53	12	0.69	144.00	2220.00	13670	20230330	-42.72	5180	20231031	51.16	9040	-13.38	20240220	5910	32.49	20240201	13670	-42.72	20230330	5180	51.16	20231031	6.07	N	220260	100	26 억	182869	N	N	4	N	N
18	20240227	160935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-260	5	-3.37	4460801090	593815	113.24	7630	7770	7380	10030	5410	7720	7511.68	0.16	136084	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	1981	51.81	3.36	12	2.24	144.00	2220.00	13670	20230330	-45.43	5180	20231031	44.02	9040	-17.48	20240220	5910	26.23	20240201	13670	-45.43	20230330	5180	44.02	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
19	20240227	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-270	5	-3.50	4250500310	565537	107.85	7630	7770	7380	10030	5410	7720	7515.39	0.16	124612	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	1979	51.74	3.36	12	2.13	144.00	2220.00	13670	20230330	-45.50	5180	20231031	43.82	9040	-17.59	20240220	5910	26.06	20240201	13670	-45.50	20230330	5180	43.82	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
20	20240227	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	7510	-210	5	-2.72	3340465540	443277	84.53	7630	7770	7420	10030	5410	7720	7535.29	0.16	85097	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	1995	52.15	3.38	12	1.67	144.00	2220.00	13670	20230330	-45.06	5180	20231031	44.98	9040	-16.92	20240220	5910	27.07	20240201	13670	-45.06	20230330	5180	44.98	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
21	20240227	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	7520	-200	5	-2.59	3100216350	411248	78.43	7630	7770	7420	10030	5410	7720	7537.97	0.16	79394	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	1997	52.22	3.39	12	1.55	144.00	2220.00	13670	20230330	-44.99	5180	20231031	45.17	9040	-16.81	20240220	5910	27.24	20240201	13670	-44.99	20230330	5180	45.17	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
22	20240227	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	-190	5	-2.46	2876701380	381597	72.77	7630	7770	7420	10030	5410	7720	7537.95	0.16	83034	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	2000	52.29	3.39	12	1.44	144.00	2220.00	13670	20230330	-44.92	5180	20231031	45.37	9040	-16.70	20240220	5910	27.41	20240201	13670	-44.92	20230330	5180	45.37	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
23	20240227	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-170	5	-2.20	2535682630	336163	64.11	7630	7770	7420	10030	5410	7720	7542.32	0.16	66830	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	2005	52.43	3.40	12	1.27	144.00	2220.00	13670	20230330	-44.77	5180	20231031	45.75	9040	-16.48	20240220	5910	27.75	20240201	13670	-44.77	20230330	5180	45.75	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
24	20240227	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	-170	5	-2.20	1352440060	178120	33.97	7630	7770	7500	10030	5410	7720	7591.91	0.16	14928	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	2005	52.43	3.40	12	0.67	144.00	2220.00	13670	20230330	-44.77	5180	20231031	45.75	9040	-16.48	20240220	5910	27.75	20240201	13670	-44.77	20230330	5180	45.75	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
25	20240227	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7600	-120	5	-1.55	594047470	78354	14.94	7630	7720	7500	10030	5410	7720	7579.21	0.16	8109	8000	7860	7740	7600	7480	7930	7670	27	2310	100	4940	10	1	26558307	2018	52.78	3.42	12	0.30	144.00	2220.00	13670	20230330	-44.40	5180	20231031	46.72	9040	-15.93	20240220	5910	28.60	20240201	13670	-44.40	20230330	5180	46.72	20231031	6.33	N	220260	100	26 억	43767	N	N	4	N	N
26	20240226	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	0	3	0.00	3971996930	513845	50.24	7640	7880	7620	10030	5410	7720	7729.99	0.22	-14613	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2050	53.61	3.48	12	1.93	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.02	N	220260	100	26 억	58889	N	N	4	N	N
27	20240226	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7710	-10	5	-0.13	3669926810	474703	46.41	7640	7880	7620	10030	5410	7720	7731.02	0.22	-20577	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2048	53.54	3.47	12	1.79	144.00	2220.00	13670	20230330	-43.60	5180	20231031	48.84	9040	-14.71	20240220	5910	30.46	20240201	13670	-43.60	20230330	5180	48.84	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
28	20240226	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7680	-40	5	-0.52	3260229010	421315	41.19	7640	7880	7620	10030	5410	7720	7738.28	0.22	-24627	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2040	53.33	3.46	12	1.59	144.00	2220.00	13670	20230330	-43.82	5180	20231031	48.26	9040	-15.04	20240220	5910	29.95	20240201	13670	-43.82	20230330	5180	48.26	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
29	20240226	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	0	3	0.00	2969817660	383597	37.50	7640	7880	7620	10030	5410	7720	7742.10	0.22	-14164	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2050	53.61	3.48	12	1.44	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
30	20240226	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	0	3	0.00	2737634100	353507	34.56	7640	7880	7620	10030	5410	7720	7744.30	0.22	-6371	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2050	53.61	3.48	12	1.33	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
31	20240226	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	80	2	1.04	2393107150	308900	30.20	7640	7880	7620	10030	5410	7720	7747.30	0.22	-2751	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2072	54.17	3.51	12	1.16	144.00	2220.00	13670	20230330	-42.94	5180	20231031	50.58	9040	-13.72	20240220	5910	31.98	20240201	13670	-42.94	20230330	5180	50.58	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
32	20240226	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	7750	30	2	0.39	1560943890	202501	19.80	7640	7800	7620	10030	5410	7720	7708.26	0.22	3271	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2058	53.82	3.49	12	0.76	144.00	2220.00	13670	20230330	-43.31	5180	20231031	49.61	9040	-14.27	20240220	5910	31.13	20240201	13670	-43.31	20230330	5180	49.61	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
33	20240226	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	7660	-60	5	-0.78	577094130	74855	7.32	7640	7800	7640	10030	5410	7720	7709.32	0.22	7922	8080	7900	7770	7590	7460	7835	7525	27	2310	100	4940	10	1	26558307	2034	53.19	3.45	12	0.28	144.00	2220.00	13670	20230330	-43.96	5180	20231031	47.88	9040	-15.27	20240220	5910	29.61	20240201	13670	-43.96	20230330	5180	47.88	20231031	6.02	N	220260	100	26 억	58889	N	N	5	N	N
34	20240223	160918	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	-370	5	-4.57	7549973000	970028	57.48	7950	7950	7640	10510	5670	8090	7782.89	0.00	100656	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2050	53.61	3.48	12	3.65	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.31	N	220260	100	26 억	0	N	N	5	N	N
35	20240223	150912	57	100.00	KOSDAQ	화학	N	N	N	N	N	7780	-310	5	-3.83	7096404810	911474	54.01	7950	7950	7640	10510	5670	8090	7785.09	0.00	80531	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2066	54.03	3.50	12	3.43	144.00	2220.00	13670	20230330	-43.09	5180	20231031	50.19	9040	-13.94	20240220	5910	31.64	20240201	13670	-43.09	20230330	5180	50.19	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
36	20240223	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	-270	5	-3.34	6297890410	809402	47.97	7950	7950	7640	10510	5670	8090	7780.30	0.00	43784	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2077	54.31	3.52	12	3.05	144.00	2220.00	13670	20230330	-42.79	5180	20231031	50.97	9040	-13.50	20240220	5910	32.32	20240201	13670	-42.79	20230330	5180	50.97	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
37	20240223	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	7860	-230	5	-2.84	6007497670	772406	45.77	7950	7950	7640	10510	5670	8090	7776.99	0.00	37465	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2087	54.58	3.54	12	2.91	144.00	2220.00	13670	20230330	-42.50	5180	20231031	51.74	9040	-13.05	20240220	5910	32.99	20240201	13670	-42.50	20230330	5180	51.74	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
38	20240223	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-200	5	-2.47	5550104430	713915	42.31	7950	7950	7640	10510	5670	8090	7773.46	0.00	23952	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2095	54.79	3.55	12	2.69	144.00	2220.00	13670	20230330	-42.28	5180	20231031	52.32	9040	-12.72	20240220	5910	33.50	20240201	13670	-42.28	20230330	5180	52.32	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
39	20240223	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	7880	-210	5	-2.60	5026614930	647512	38.37	7950	7950	7640	10510	5670	8090	7762.15	0.00	18907	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2093	54.72	3.55	12	2.44	144.00	2220.00	13670	20230330	-42.36	5180	20231031	52.12	9040	-12.83	20240220	5910	33.33	20240201	13670	-42.36	20230330	5180	52.12	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
40	20240223	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	7720	-370	5	-4.57	4187782820	540419	32.03	7950	7950	7640	10510	5670	8090	7748.12	0.00	-11394	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2050	53.61	3.48	12	2.03	144.00	2220.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
41	20240223	090911	57	100.00	KOSDAQ	화학	N	N	N	N	N	7740	-350	5	-4.33	1821755840	233554	13.84	7950	7950	7680	10510	5670	8090	7798.12	0.00	-4753	8716	8402	8236	7922	7756	8320	7840	27	2420	100	5170	10	1	26558307	2056	53.75	3.49	12	0.88	144.00	2220.00	13670	20230330	-43.38	5180	20231031	49.42	9040	-14.38	20240220	5910	30.96	20240201	13670	-43.38	20230330	5180	49.42	20231031	6.31	N	220260	100	26 억	0	N	N	13	N	N
42	20240222	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	8090	-50	5	-0.61	13664899910	1654520	92.61	8220	8550	8070	10580	5700	8140	8259.76	0.17	-67871	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2149	56.18	3.64	12	6.23	144.00	2220.00	13670	20230330	-40.82	5180	20231031	56.18	9040	-10.51	20240220	5910	36.89	20240201	13670	-40.82	20230330	5180	56.18	20231031	5.62	N	220260	100	26 억	44049	N	N	13	N	N
43	20240222	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-20	5	-0.25	13026713060	1575910	88.21	8220	8550	8070	10580	5700	8140	8266.38	0.17	-81910	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2157	56.39	3.66	12	5.93	144.00	2220.00	13670	20230330	-40.60	5180	20231031	56.76	9040	-10.18	20240220	5910	37.39	20240201	13670	-40.60	20230330	5180	56.76	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
44	20240222	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	8210	70	2	0.86	11830895700	1428851	79.98	8220	8550	8070	10580	5700	8140	8280.28	0.17	-108350	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2180	57.01	3.70	12	5.38	144.00	2220.00	13670	20230330	-39.94	5180	20231031	58.49	9040	-9.18	20240220	5910	38.92	20240201	13670	-39.94	20230330	5180	58.49	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
45	20240222	130852	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	10	2	0.12	11123512520	1342622	75.16	8220	8550	8070	10580	5700	8140	8285.22	0.17	-115283	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2165	56.60	3.67	12	5.06	144.00	2220.00	13670	20230330	-40.38	5180	20231031	57.34	9040	-9.85	20240220	5910	37.90	20240201	13670	-40.38	20230330	5180	57.34	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
46	20240222	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	8190	50	2	0.61	10565041270	1274527	71.34	8220	8550	8070	10580	5700	8140	8289.71	0.17	-114210	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2175	56.88	3.69	12	4.80	144.00	2220.00	13670	20230330	-40.09	5180	20231031	58.11	9040	-9.40	20240220	5910	38.58	20240201	13670	-40.09	20230330	5180	58.11	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
47	20240222	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	8290	150	2	1.84	8817333490	1060734	59.38	8220	8550	8110	10580	5700	8140	8312.94	0.17	-88176	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2202	57.57	3.73	12	3.99	144.00	2220.00	13670	20230330	-39.36	5180	20231031	60.04	9040	-8.30	20240220	5910	40.27	20240201	13670	-39.36	20230330	5180	60.04	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
48	20240222	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	80	2	0.98	4623234110	561071	31.41	8220	8370	8110	10580	5700	8140	8240.52	0.17	-75253	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2183	57.08	3.70	12	2.11	144.00	2220.00	13670	20230330	-39.87	5180	20231031	58.69	9040	-9.07	20240220	5910	39.09	20240201	13670	-39.87	20230330	5180	58.69	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
49	20240222	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	8220	80	2	0.98	974383740	118915	6.66	8220	8270	8110	10580	5700	8140	8195.25	0.17	-16564	8686	8412	8226	7952	7766	8320	7860	27	2440	100	5200	10	1	26558307	2183	57.08	3.70	12	0.45	144.00	2220.00	13670	20230330	-39.87	5180	20231031	58.69	9040	-9.07	20240220	5910	39.09	20240201	13670	-39.87	20230330	5180	58.69	20231031	5.62	N	220260	100	26 억	44049	N	N	0	N	N
50	20240221	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	8140	-200	5	-2.40	14517856800	1762203	14.20	8210	8500	8040	10840	5840	8340	8238.52	0.06	24883	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2162	56.53	3.67	12	6.64	144.00	2220.00	13670	20230330	-40.45	5180	20231031	57.14	9040	-9.96	20240220	5910	37.73	20240201	13670	-40.45	20230330	5180	57.14	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
51	20240221	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	8130	-210	5	-2.52	13772280460	1670341	13.46	8210	8500	8040	10840	5840	8340	8245.14	0.06	12144	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2159	56.46	3.66	12	6.29	144.00	2220.00	13670	20230330	-40.53	5180	20231031	56.95	9040	-10.07	20240220	5910	37.56	20240201	13670	-40.53	20230330	5180	56.95	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
52	20240221	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8180	-160	5	-1.92	12762292030	1546044	12.46	8210	8500	8040	10840	5840	8340	8254.76	0.06	-558	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2172	56.81	3.68	12	5.82	144.00	2220.00	13670	20230330	-40.16	5180	20231031	57.92	9040	-9.51	20240220	5910	38.41	20240201	13670	-40.16	20230330	5180	57.92	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
53	20240221	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	8070	-270	5	-3.24	11945195420	1445600	11.65	8210	8500	8040	10840	5840	8340	8263.10	0.06	2925	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2143	56.04	3.64	12	5.44	144.00	2220.00	13670	20230330	-40.97	5180	20231031	55.79	9040	-10.73	20240220	5910	36.55	20240201	13670	-40.97	20230330	5180	55.79	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
54	20240221	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	8090	-250	5	-3.00	10858649380	1311019	10.56	8210	8500	8070	10840	5840	8340	8282.57	0.06	-10085	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2149	56.18	3.64	12	4.94	144.00	2220.00	13670	20230330	-40.82	5180	20231031	56.18	9040	-10.51	20240220	5910	36.89	20240201	13670	-40.82	20230330	5180	56.18	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
55	20240221	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	8180	-160	5	-1.92	9643849150	1161398	9.36	8210	8500	8110	10840	5840	8340	8303.63	0.06	-8416	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2172	56.81	3.68	12	4.37	144.00	2220.00	13670	20230330	-40.16	5180	20231031	57.92	9040	-9.51	20240220	5910	38.41	20240201	13670	-40.16	20230330	5180	57.92	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
56	20240221	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	8300	-40	5	-0.48	7202585280	864601	6.97	8210	8500	8110	10840	5840	8340	8330.52	0.06	-30685	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2204	57.64	3.74	12	3.26	144.00	2220.00	13670	20230330	-39.28	5180	20231031	60.23	9040	-8.19	20240220	5910	40.44	20240201	13670	-39.28	20230330	5180	60.23	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
57	20240221	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	8160	-180	5	-2.16	1583683050	193726	1.56	8210	8290	8110	10840	5840	8340	8174.16	0.06	-5327	9766	9052	8326	7612	6886	9410	7970	27	2500	100	5330	10	1	26558307	2167	56.67	3.68	12	0.73	144.00	2220.00	13670	20230330	-40.31	5180	20231031	57.53	9040	-9.73	20240220	5910	38.07	20240201	13670	-40.31	20230330	5180	57.53	20231031	6.25	N	220260	100	26 억	15060	N	N	20	N	N
58	20240220	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	8340	550	2	7.06	105405654520	12359439	607.08	7720	9040	7600	10120	5460	7790	8528.53	0.53	-118854	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2215	57.92	3.76	12	46.54	144.00	2220.00	13670	20230330	-38.99	5180	20231031	61.00	9040	-7.74	20240220	5910	41.12	20240201	13670	-38.99	20230330	5180	61.00	20231031	5.47	N	220260	100	26 억	139602	N	N	20	N	N
59	20240220	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8420	630	2	8.09	103820851000	12170408	597.80	7720	9040	7600	10120	5460	7790	8530.61	0.53	-127578	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2236	58.47	3.79	12	45.83	144.00	2220.00	13670	20230330	-38.41	5180	20231031	62.55	9040	-6.86	20240220	5910	42.47	20240201	13670	-38.41	20230330	5180	62.55	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
60	20240220	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	8360	570	2	7.32	100434026370	11764990	577.88	7720	9040	7600	10120	5460	7790	8536.70	0.53	-184072	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2220	58.06	3.77	12	44.30	144.00	2220.00	13670	20230330	-38.84	5180	20231031	61.39	9040	-7.52	20240220	5910	41.46	20240201	13670	-38.84	20230330	5180	61.39	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
61	20240220	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	8470	680	2	8.73	88552283880	10370692	509.40	7720	9040	7600	10120	5460	7790	8538.72	0.53	-190071	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2249	58.82	3.82	12	39.05	144.00	2220.00	13670	20230330	-38.04	5180	20231031	63.51	9040	-6.31	20240220	5910	43.32	20240201	13670	-38.04	20230330	5180	63.51	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
62	20240220	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	8250	460	2	5.91	82965859350	9707973	476.84	7720	9040	7600	10120	5460	7790	8546.17	0.53	-202233	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2191	57.29	3.72	12	36.55	144.00	2220.00	13670	20230330	-39.65	5180	20231031	59.27	9040	-8.74	20240220	5910	39.59	20240201	13670	-39.65	20230330	5180	59.27	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
63	20240220	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	8280	490	2	6.29	79360409380	9273033	455.48	7720	9040	7600	10120	5460	7790	8558.21	0.53	-186242	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2199	57.50	3.73	12	34.92	144.00	2220.00	13670	20230330	-39.43	5180	20231031	59.85	9040	-8.41	20240220	5910	40.10	20240201	13670	-39.43	20230330	5180	59.85	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
64	20240220	100834	57	100.00	KOSDAQ	화학	N	N	N	N	N	8860	1070	2	13.74	43718564020	5146767	252.80	7720	8900	7600	10120	5460	7790	8494.40	0.53	-158367	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2353	61.53	3.99	12	19.38	144.00	2220.00	13670	20230330	-35.19	5180	20231031	71.04	8900	-0.45	20240220	5910	49.92	20240201	13670	-35.19	20230330	5180	71.04	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
65	20240220	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	7600	-190	5	-2.44	1089790350	142188	6.98	7720	7760	7600	10120	5460	7790	7664.27	0.53	-3459	8543	8166	7973	7596	7403	8070	7500	27	2330	100	4980	10	1	26558307	2018	52.78	3.42	12	0.54	144.00	2220.00	13670	20230330	-44.40	5180	20231031	46.72	8400	-9.52	20240216	5910	28.60	20240201	13670	-44.40	20230330	5180	46.72	20231031	5.47	N	220260	100	26 억	139602	N	N	28	N	N
66	20240219	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	7790	-250	5	-3.11	16147441380	2013329	11.66	7970	8350	7780	10450	5630	8040	8020.44	0.01	124009	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2069	54.10	3.51	12	7.58	144.00	2220.00	13670	20230330	-43.01	5180	20231031	50.39	8400	-7.26	20240216	5910	31.81	20240201	13670	-43.01	20230330	5180	50.39	20231031	5.72	N	220260	100	26 억	2458	N	N	28	N	N
67	20240219	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	-230	5	-2.86	15508832930	1931460	11.18	7970	8350	7780	10450	5630	8040	8029.51	0.01	126111	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2074	54.24	3.52	12	7.27	144.00	2220.00	13670	20230330	-42.87	5180	20231031	50.77	8400	-7.02	20240216	5910	32.15	20240201	13670	-42.87	20230330	5180	50.77	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
68	20240219	140848	57	100.00	KOSDAQ	화학	N	N	N	N	N	7820	-220	5	-2.74	14142538530	1756527	10.17	7970	8350	7820	10450	5630	8040	8051.52	0.01	104087	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2077	54.31	3.52	12	6.61	144.00	2220.00	13670	20230330	-42.79	5180	20231031	50.97	8400	-6.90	20240216	5910	32.32	20240201	13670	-42.79	20230330	5180	50.97	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
69	20240219	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	-150	5	-1.87	13197889940	1636276	9.47	7970	8350	7840	10450	5630	8040	8066.06	0.01	99658	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2095	54.79	3.55	12	6.16	144.00	2220.00	13670	20230330	-42.28	5180	20231031	52.32	8400	-6.07	20240216	5910	33.50	20240201	13670	-42.28	20230330	5180	52.32	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
70	20240219	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	7940	-100	5	-1.24	12434603780	1539690	8.91	7970	8350	7840	10450	5630	8040	8076.41	0.01	98501	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2109	55.14	3.58	12	5.80	144.00	2220.00	13670	20230330	-41.92	5180	20231031	53.28	8400	-5.48	20240216	5910	34.35	20240201	13670	-41.92	20230330	5180	53.28	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
71	20240219	110844	57	100.00	KOSDAQ	화학	N	N	N	N	N	8020	-20	5	-0.25	11057732790	1366038	7.91	7970	8350	7940	10450	5630	8040	8095.38	0.01	87668	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2130	55.69	3.61	12	5.14	144.00	2220.00	13670	20230330	-41.33	5180	20231031	54.83	8400	-4.52	20240216	5910	35.70	20240201	13670	-41.33	20230330	5180	54.83	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
72	20240219	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	7990	-50	5	-0.62	9504495540	1171559	6.78	7970	8350	7960	10450	5630	8040	8113.67	0.01	61051	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2122	55.49	3.60	12	4.41	144.00	2220.00	13670	20230330	-41.55	5180	20231031	54.25	8400	-4.88	20240216	5910	35.19	20240201	13670	-41.55	20230330	5180	54.25	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
73	20240219	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	8080	40	2	0.50	4916546540	602083	3.49	7970	8350	7960	10450	5630	8040	8169.22	0.01	41462	8933	8486	7953	7506	6973	8710	7730	27	2410	100	5140	10	1	26558307	2146	56.11	3.64	12	2.27	144.00	2220.00	13670	20230330	-40.89	5180	20231031	55.98	8400	-3.81	20240216	5910	36.72	20240201	13670	-40.89	20230330	5180	55.98	20231031	5.72	N	220260	100	26 억	2458	N	N	37	N	N
74	20240216	160835	57	100.00	KOSDAQ	화학	N	N	N	N	N	8040	800	2	11.05	137786052370	17204734	1249.74	7570	8400	7420	9410	5070	7240	8008.58	0.79	-197024	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2135	55.83	3.62	12	64.78	144.00	2220.00	13670	20230330	-41.19	5180	20231031	55.21	8400	-4.29	20240216	5910	36.04	20240201	13670	-41.19	20230330	5180	55.21	20231031	5.51	N	220260	100	26 억	209078	N	N	37	N	N
75	20240216	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	7890	650	2	8.98	135284025730	16891844	1227.01	7570	8400	7420	9410	5070	7240	8008.84	0.79	-229338	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2095	54.79	3.55	12	63.60	144.00	2220.00	13670	20230330	-42.28	5180	20231031	52.32	8400	-6.07	20240216	5910	33.50	20240201	13670	-42.28	20230330	5180	52.32	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
76	20240216	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	7990	750	2	10.36	129020416520	16106218	1169.94	7570	8400	7420	9410	5070	7240	8010.60	0.79	-299409	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2122	55.49	3.60	12	60.64	144.00	2220.00	13670	20230330	-41.55	5180	20231031	54.25	8400	-4.88	20240216	5910	35.19	20240201	13670	-41.55	20230330	5180	54.25	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
77	20240216	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	7930	690	2	9.53	100045447650	12549950	911.62	7570	8380	7420	9410	5070	7240	7971.78	0.79	-298327	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2106	55.07	3.57	12	47.25	144.00	2220.00	13670	20230330	-41.99	5180	20231031	53.09	8380	-5.37	20240216	5910	34.18	20240201	13670	-41.99	20230330	5180	53.09	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
78	20240216	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	7770	530	2	7.32	92870761220	11641947	845.66	7570	8380	7420	9410	5070	7240	7977.25	0.79	-300532	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2064	53.96	3.50	12	43.84	144.00	2220.00	13670	20230330	-43.16	5180	20231031	50.00	8380	-7.28	20240216	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
79	20240216	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	7960	720	2	9.94	84230630720	10531859	765.03	7570	8380	7420	9410	5070	7240	7997.70	0.79	-278246	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2114	55.28	3.59	12	39.66	144.00	2220.00	13670	20230330	-41.77	5180	20231031	53.67	8380	-5.01	20240216	5910	34.69	20240201	13670	-41.77	20230330	5180	53.67	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
80	20240216	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	630	2	8.70	69546036310	8705626	632.37	7570	8380	7420	9410	5070	7240	7988.63	0.79	-254379	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2090	54.65	3.55	12	32.78	144.00	2220.00	13670	20230330	-42.43	5180	20231031	51.93	8380	-6.09	20240216	5910	33.16	20240201	13670	-42.43	20230330	5180	51.93	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
81	20240216	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	310	2	4.28	5986408120	793039	57.61	7570	7700	7420	9410	5070	7240	7548.69	0.79	-170657	7533	7386	7223	7076	6913	7460	7150	27	2170	100	4630	10	1	26558307	2005	52.43	3.40	12	2.99	144.00	2220.00	13670	20230330	-44.77	5180	20231031	45.75	7760	-2.71	20240205	5910	27.75	20240201	13670	-44.77	20230330	5180	45.75	20231031	5.51	N	220260	100	26 억	209078	N	N	0	N	N
82	20240215	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	7240	-80	5	-1.09	6682002690	931063	10.24	7230	7370	7060	9510	5130	7320	7176.58	0.38	106245	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1923	50.28	3.26	12	3.51	144.00	2220.00	13670	20230330	-47.04	5180	20231031	39.77	7760	-6.70	20240205	5910	22.50	20240201	13670	-47.04	20230330	5180	39.77	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
83	20240215	150839	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-160	5	-2.19	6240382920	869913	9.57	7230	7370	7060	9510	5130	7320	7173.56	0.38	114759	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1902	49.72	3.23	12	3.28	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	7760	-7.73	20240205	5910	21.15	20240201	13670	-47.62	20230330	5180	38.22	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
84	20240215	140833	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	-100	5	-1.37	5619199210	783456	8.62	7230	7370	7060	9510	5130	7320	7172.31	0.38	123974	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1918	50.14	3.25	12	2.95	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7760	-6.96	20240205	5910	22.17	20240201	13670	-47.18	20230330	5180	39.38	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
85	20240215	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-120	5	-1.64	5141954190	717052	7.89	7230	7370	7060	9510	5130	7320	7170.95	0.38	125653	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1912	50.00	3.24	12	2.70	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7760	-7.22	20240205	5910	21.83	20240201	13670	-47.33	20230330	5180	39.00	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
86	20240215	120834	57	100.00	KOSDAQ	화학	N	N	N	N	N	7120	-200	5	-2.73	4767937440	664763	7.31	7230	7370	7060	9510	5130	7320	7172.38	0.38	120571	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1891	49.44	3.21	12	2.50	144.00	2220.00	13670	20230330	-47.92	5180	20231031	37.45	7760	-8.25	20240205	5910	20.47	20240201	13670	-47.92	20230330	5180	37.45	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
87	20240215	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-220	5	-3.01	4173860590	581058	6.39	7230	7370	7080	9510	5130	7320	7183.20	0.38	111367	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1886	49.31	3.20	12	2.19	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	7760	-8.51	20240205	5910	20.14	20240201	13670	-48.06	20230330	5180	37.07	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
88	20240215	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-190	5	-2.60	3363720530	467033	5.14	7230	7370	7100	9510	5130	7320	7202.31	0.38	102505	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1894	49.51	3.21	12	1.76	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	7760	-8.12	20240205	5910	20.64	20240201	13670	-47.84	20230330	5180	37.64	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
89	20240215	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	7240	-80	5	-1.09	950476170	130989	1.44	7230	7370	7200	9510	5130	7320	7256.13	0.38	17431	8380	7850	7220	6690	6060	8115	6955	27	2190	100	4680	10	1	26558307	1923	50.28	3.26	12	0.49	144.00	2220.00	13670	20230330	-47.04	5180	20231031	39.77	7760	-6.70	20240205	5910	22.50	20240201	13670	-47.04	20230330	5180	39.77	20231031	5.43	N	220260	100	26 억	101731	N	N	0	N	N
90	20240214	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	7320	610	2	9.09	66461661760	9030787	1845.48	6640	7750	6590	8720	4700	6710	7359.52	0.69	-74229	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1944	50.83	3.30	12	34.00	144.00	2220.00	13670	20230330	-46.45	5180	20231031	41.31	7760	-5.67	20240205	5910	23.86	20240201	13670	-46.45	20230330	5180	41.31	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
91	20240214	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	510	2	7.60	64850081080	8808854	1800.13	6640	7750	6590	8720	4700	6710	7361.92	0.69	-90398	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1918	50.14	3.25	12	33.17	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7760	-6.96	20240205	5910	22.17	20240201	13670	-47.18	20230330	5180	39.38	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
92	20240214	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	7370	660	2	9.84	58600517490	7950178	1624.65	6640	7750	6590	8720	4700	6710	7370.97	0.69	-183650	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1957	51.18	3.32	12	29.93	144.00	2220.00	13670	20230330	-46.09	5180	20231031	42.28	7760	-5.03	20240205	5910	24.70	20240201	13670	-46.09	20230330	5180	42.28	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
93	20240214	130825	57	100.00	KOSDAQ	화학	N	N	N	N	N	6950	240	2	3.58	3564064900	522175	106.71	6640	6970	6590	8720	4700	6710	6825.43	0.69	-29861	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1846	48.26	3.13	12	1.97	144.00	2220.00	13670	20230330	-49.16	5180	20231031	34.17	7760	-10.44	20240205	5910	17.60	20240201	13670	-49.16	20230330	5180	34.17	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
94	20240214	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	180	2	2.68	2788179130	410059	83.80	6640	6930	6590	8720	4700	6710	6799.46	0.69	-37011	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1830	47.85	3.10	12	1.54	144.00	2220.00	13670	20230330	-49.60	5180	20231031	33.01	7760	-11.21	20240205	5910	16.58	20240201	13670	-49.60	20230330	5180	33.01	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
95	20240214	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	6750	40	2	0.60	1373738100	204191	41.73	6640	6850	6590	8720	4700	6710	6727.71	0.69	-24366	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1793	46.88	3.04	12	0.77	144.00	2220.00	13670	20230330	-50.62	5180	20231031	30.31	7760	-13.02	20240205	5910	14.21	20240201	13670	-50.62	20230330	5180	30.31	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
96	20240214	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-20	5	-0.30	183586390	27687	5.66	6640	6700	6590	8720	4700	6710	6630.74	0.69	4948	6970	6840	6650	6520	6330	6905	6585	27	2010	100	4290	10	1	26558307	1777	46.46	3.01	12	0.10	144.00	2220.00	13670	20230330	-51.06	5180	20231031	29.15	7760	-13.79	20240205	5910	13.20	20240201	13670	-51.06	20230330	5180	29.15	20231031	5.40	N	220260	100	26 억	182611	N	N	0	N	N
97	20240213	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	6710	210	2	3.23	3183549740	479384	73.21	6500	6780	6460	8450	4550	6500	6640.83	0.64	9240	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1782	46.60	3.02	12	1.81	144.00	2220.00	13670	20230330	-50.91	5180	20231031	29.54	7760	-13.53	20240205	5910	13.54	20240201	13670	-50.91	20230330	5180	29.54	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N
98	20240213	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	240	2	3.69	2982699260	449494	68.64	6500	6780	6460	8450	4550	6500	6635.68	0.64	9383	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1790	46.81	3.04	12	1.69	144.00	2220.00	13670	20230330	-50.69	5180	20231031	30.12	7760	-13.14	20240205	5910	14.04	20240201	13670	-50.69	20230330	5180	30.12	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N
99	20240213	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	200	2	3.08	2446654620	369845	56.48	6500	6760	6460	8450	4550	6500	6615.35	0.64	16643	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1779	46.53	3.02	12	1.39	144.00	2220.00	13670	20230330	-50.99	5180	20231031	29.34	7760	-13.66	20240205	5910	13.37	20240201	13670	-50.99	20230330	5180	29.34	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N
100	20240213	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	200	2	3.08	1963247120	297912	45.49	6500	6730	6460	8450	4550	6500	6590.02	0.64	28020	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1779	46.53	3.02	12	1.12	144.00	2220.00	13670	20230330	-50.99	5180	20231031	29.34	7760	-13.66	20240205	5910	13.37	20240201	13670	-50.99	20230330	5180	29.34	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N
101	20240213	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	140	2	2.15	1586692970	241558	36.89	6500	6670	6460	8450	4550	6500	6568.58	0.64	28695	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1763	46.11	2.99	12	0.91	144.00	2220.00	13670	20230330	-51.43	5180	20231031	28.19	7760	-14.43	20240205	5910	12.35	20240201	13670	-51.43	20230330	5180	28.19	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N
102	20240213	110840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	110	2	1.69	1281089070	195473	29.85	6500	6640	6460	8450	4550	6500	6553.79	0.64	18129	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1756	45.90	2.98	12	0.74	144.00	2220.00	13670	20230330	-51.65	5180	20231031	27.61	7760	-14.82	20240205	5910	11.84	20240201	13670	-51.65	20230330	5180	27.61	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N
103	20240213	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	6530	30	2	0.46	785060030	120298	18.37	6500	6600	6460	8450	4550	6500	6525.96	0.64	-798	6753	6626	6513	6386	6273	6570	6330	27	1950	100	4160	10	1	26558307	1734	45.35	2.94	12	0.45	144.00	2220.00	13670	20230330	-52.23	5180	20231031	26.06	7760	-15.85	20240205	5910	10.49	20240201	13670	-52.23	20230330	5180	26.06	20231031	5.57	N	220260	100	26 억	170780	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History