KissMeData/263020/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

42 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	investmentCareful	shortOverheated
2	20240229	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-45	5	-1.53	58578515	20077	68.07	2945	2945	2880	3825	2065	2945	2917.69	1.74	-5291	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	446	6.39	0.70	12	0.13	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2745	5.65	20240117	4070	-28.75	20230503	2410	20.33	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
3	20240229	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-35	5	-1.19	55042335	18860	63.94	2945	2945	2880	3825	2065	2945	2918.47	1.74	-5202	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	447	6.41	0.70	12	0.12	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3195	-8.92	20240215	2745	6.01	20240117	4070	-28.50	20230503	2410	20.75	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
4	20240229	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	47152260	16154	54.77	2945	2945	2880	3825	2065	2945	2918.92	1.74	-3669	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	451	6.45	0.71	12	0.11	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
5	20240229	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	42250380	14475	49.08	2945	2945	2880	3825	2065	2945	2918.85	1.74	-3660	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	451	6.45	0.71	12	0.09	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
6	20240229	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	37874740	12980	44.01	2945	2945	2880	3825	2065	2945	2917.93	1.74	-3469	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	451	6.45	0.71	12	0.08	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
7	20240229	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	31733765	10884	36.90	2945	2945	2880	3825	2065	2945	2915.63	1.74	-2604	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	451	6.45	0.71	12	0.07	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
8	20240229	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	22001655	7562	25.64	2945	2945	2880	3825	2065	2945	2909.50	1.74	-2323	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	451	6.45	0.71	12	0.05	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
9	20240229	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-60	5	-2.04	13152520	4528	15.35	2945	2945	2880	3825	2065	2945	2904.71	1.74	-1786	3028	2986	2908	2866	2788	3007	2887	78	880	500	2060	5	1	15376404	444	6.35	0.70	12	0.03	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.82	N	263020	500	77 억	267846	N	N	N	N
10	20240228	160920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	100	2	3.51	85588510	29454	49.80	2830	2950	2830	3695	1995	2845	2905.82	1.70	6693	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	453	6.49	0.71	12	0.19	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	3195	-7.82	20240215	2745	7.29	20240117	4070	-27.64	20230503	2410	22.20	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
11	20240228	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	55	2	1.93	75941025	26171	44.25	2830	2940	2830	3695	1995	2845	2901.72	1.70	6642	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	446	6.39	0.70	12	0.17	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2745	5.65	20240117	4070	-28.75	20230503	2410	20.33	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
12	20240228	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	60	2	2.11	73522750	25338	42.84	2830	2940	2830	3695	1995	2845	2901.68	1.70	6673	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	447	6.40	0.70	12	0.16	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	3195	-9.08	20240215	2745	5.83	20240117	4070	-28.62	20230503	2410	20.54	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
13	20240228	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	85	2	2.99	61404275	21183	35.81	2830	2940	2830	3695	1995	2845	2898.75	1.70	7408	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	451	6.45	0.71	12	0.14	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
14	20240228	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	90	2	3.16	58455965	20176	34.11	2830	2940	2830	3695	1995	2845	2897.30	1.70	8090	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	451	6.46	0.71	12	0.13	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	3195	-8.14	20240215	2745	6.92	20240117	4070	-27.89	20230503	2410	21.78	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
15	20240228	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	85	2	2.99	46573095	16116	27.25	2830	2940	2830	3695	1995	2845	2889.87	1.70	8314	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	451	6.45	0.71	12	0.10	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
16	20240228	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	80	2	2.81	44813405	15515	26.23	2830	2940	2830	3695	1995	2845	2888.39	1.70	8444	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	450	6.44	0.71	12	0.10	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	3195	-8.45	20240215	2745	6.56	20240117	4070	-28.13	20230503	2410	21.37	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
17	20240228	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	15	2	0.53	11434975	4017	6.79	2830	2860	2830	3695	1995	2845	2846.65	1.70	2705	3001	2922	2876	2797	2751	2900	2775	78	850	500	1990	5	1	15376404	440	6.30	0.69	12	0.03	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	1.90	N	263020	500	77 억	261097	N	N	N	N
18	20240227	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-60	5	-2.07	170447330	59139	122.34	2890	2955	2830	3775	2035	2905	2882.89	1.68	2133	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	437	6.27	0.69	12	0.38	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2745	3.64	20240117	4070	-30.10	20230503	2410	18.05	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
19	20240227	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-55	5	-1.89	154548540	53551	110.78	2890	2955	2830	3775	2035	2905	2886.00	1.68	2300	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	438	6.28	0.69	12	0.35	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
20	20240227	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-20	5	-0.69	118789585	41044	84.91	2890	2955	2875	3775	2035	2905	2894.20	1.68	1694	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	444	6.35	0.70	12	0.27	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
21	20240227	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	10	2	0.34	76844680	26520	54.86	2890	2955	2880	3775	2035	2905	2897.61	1.68	916	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	448	6.42	0.71	12	0.17	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	3195	-8.76	20240215	2745	6.19	20240117	4070	-28.38	20230503	2410	20.95	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
22	20240227	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	5	2	0.17	74189490	25608	52.97	2890	2955	2880	3775	2035	2905	2897.12	1.68	1017	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	447	6.41	0.70	12	0.17	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3195	-8.92	20240215	2745	6.01	20240117	4070	-28.50	20230503	2410	20.75	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
23	20240227	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-5	5	-0.17	70169055	24230	50.12	2890	2955	2880	3775	2035	2905	2895.96	1.68	1244	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	446	6.39	0.70	12	0.16	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2745	5.65	20240117	4070	-28.75	20230503	2410	20.33	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
24	20240227	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	0	3	0.00	65440930	22598	46.75	2890	2955	2880	3775	2035	2905	2895.87	1.68	1358	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.15	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	3195	-9.08	20240215	2745	5.83	20240117	4070	-28.62	20230503	2410	20.54	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
25	20240227	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-5	5	-0.17	2545275	879	1.82	2890	2905	2890	3775	2035	2905	2895.59	1.68	53	3051	2977	2941	2867	2831	2960	2850	78	870	500	2030	5	1	15376404	446	6.39	0.70	12	0.01	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2745	5.65	20240117	4070	-28.75	20230503	2410	20.33	20231031	1.90	N	263020	500	77 억	258958	N	N	N	N
26	20240226	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-105	5	-3.49	141484605	48336	159.86	3015	3015	2905	3910	2110	3010	2927.11	1.68	1120	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	447	6.40	0.70	12	0.31	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	3195	-9.08	20240215	2745	5.83	20240117	4070	-28.62	20230503	2410	20.54	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
27	20240226	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-100	5	-3.32	138801450	47413	156.80	3015	3015	2905	3910	2110	3010	2927.50	1.68	1376	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	447	6.41	0.70	12	0.31	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3195	-8.92	20240215	2745	6.01	20240117	4070	-28.50	20230503	2410	20.75	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
28	20240226	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-90	5	-2.99	118548610	40453	133.79	3015	3015	2905	3910	2110	3010	2930.53	1.68	1504	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	449	6.43	0.71	12	0.26	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	3195	-8.61	20240215	2745	6.38	20240117	4070	-28.26	20230503	2410	21.16	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
29	20240226	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-100	5	-3.32	85949025	29248	96.73	3015	3015	2910	3910	2110	3010	2938.63	1.68	1260	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	447	6.41	0.70	12	0.19	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3195	-8.92	20240215	2745	6.01	20240117	4070	-28.50	20230503	2410	20.75	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
30	20240226	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-70	5	-2.33	45049885	15227	50.36	3015	3015	2930	3910	2110	3010	2958.55	1.68	360	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	452	6.48	0.71	12	0.10	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	3195	-7.98	20240215	2745	7.10	20240117	4070	-27.76	20230503	2410	21.99	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
31	20240226	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-65	5	-2.16	36700550	12386	40.96	3015	3015	2945	3910	2110	3010	2963.07	1.68	634	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	453	6.49	0.71	12	0.08	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	3195	-7.82	20240215	2745	7.29	20240117	4070	-27.64	20230503	2410	22.20	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
32	20240226	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-50	5	-1.66	26925450	9074	30.01	3015	3015	2955	3910	2110	3010	2967.32	1.68	882	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	455	6.52	0.72	12	0.06	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	3195	-7.36	20240215	2745	7.83	20240117	4070	-27.27	20230503	2410	22.82	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
33	20240226	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-45	5	-1.50	16217315	5454	18.04	3015	3015	2955	3910	2110	3010	2973.47	1.68	1004	3063	3036	2983	2956	2903	3050	2970	78	900	500	2100	5	1	15376404	456	6.53	0.72	12	0.04	454.00	4132.00	4070	20230503	-27.15	2410	20231031	23.03	3195	-7.20	20240215	2745	8.01	20240117	4070	-27.15	20230503	2410	23.03	20231031	1.96	N	263020	500	77 억	257853	N	N	N	N
34	20240223	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	20	2	0.67	89593875	30237	89.11	2990	3010	2930	3885	2095	2990	2963.05	1.74	-9252	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	463	6.63	0.73	12	0.20	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3195	-5.79	20240215	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
35	20240223	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-15	5	-0.50	84994775	28708	84.61	2990	3010	2930	3885	2095	2990	2960.67	1.74	-9198	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	457	6.55	0.72	12	0.19	454.00	4132.00	4070	20230503	-26.90	2410	20231031	23.44	3195	-6.89	20240215	2745	8.38	20240117	4070	-26.90	20230503	2410	23.44	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
36	20240223	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-15	5	-0.50	79455375	26849	79.13	2990	3010	2930	3885	2095	2990	2959.34	1.74	-9217	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	457	6.55	0.72	12	0.17	454.00	4132.00	4070	20230503	-26.90	2410	20231031	23.44	3195	-6.89	20240215	2745	8.38	20240117	4070	-26.90	20230503	2410	23.44	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
37	20240223	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	20	2	0.67	76444455	25845	76.17	2990	3010	2930	3885	2095	2990	2957.80	1.74	-8982	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	463	6.63	0.73	12	0.17	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3195	-5.79	20240215	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
38	20240223	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-40	5	-1.34	65414490	22140	65.25	2990	2990	2930	3885	2095	2990	2954.58	1.74	-9587	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	454	6.50	0.71	12	0.14	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	3195	-7.67	20240215	2745	7.47	20240117	4070	-27.52	20230503	2410	22.41	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
39	20240223	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-25	5	-0.84	57396830	19429	57.26	2990	2990	2930	3885	2095	2990	2954.18	1.74	-9587	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	456	6.53	0.72	12	0.13	454.00	4132.00	4070	20230503	-27.15	2410	20231031	23.03	3195	-7.20	20240215	2745	8.01	20240117	4070	-27.15	20230503	2410	23.03	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
40	20240223	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-35	5	-1.17	50152840	16972	50.02	2990	2990	2930	3885	2095	2990	2955.03	1.74	-9586	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	454	6.51	0.72	12	0.11	454.00	4132.00	4070	20230503	-27.40	2410	20231031	22.61	3195	-7.51	20240215	2745	7.65	20240117	4070	-27.40	20230503	2410	22.61	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
41	20240223	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-15	5	-0.50	5455540	1830	5.39	2990	2990	2975	3885	2095	2990	2981.17	1.74	-1458	3066	3027	2991	2952	2916	3010	2935	78	895	500	2090	5	1	15376404	457	6.55	0.72	12	0.01	454.00	4132.00	4070	20230503	-26.90	2410	20231031	23.44	3195	-6.89	20240215	2745	8.38	20240117	4070	-26.90	20230503	2410	23.44	20231031	1.97	N	263020	500	77 억	267120	N	N	N	N
42	20240222	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-5	5	-0.17	101079600	33831	106.37	2995	3030	2955	3890	2100	2995	2987.73	1.73	803	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	460	6.59	0.72	12	0.22	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	3195	-6.42	20240215	2745	8.93	20240117	4070	-26.54	20230503	2410	24.07	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
43	20240222	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-35	5	-1.17	95837560	32074	100.85	2995	3030	2955	3890	2100	2995	2988.01	1.73	786	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	455	6.52	0.72	12	0.21	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	3195	-7.36	20240215	2745	7.83	20240117	4070	-27.27	20230503	2410	22.82	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
44	20240222	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	0	3	0.00	60955420	20330	63.92	2995	3030	2970	3890	2100	2995	2998.30	1.73	341	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	461	6.60	0.72	12	0.13	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	3195	-6.26	20240215	2745	9.11	20240117	4070	-26.41	20230503	2410	24.27	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
45	20240222	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	5	2	0.17	58903345	19644	61.77	2995	3030	2970	3890	2100	2995	2998.54	1.73	342	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	461	6.61	0.73	12	0.13	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
46	20240222	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	15	2	0.50	54203560	18079	56.85	2995	3030	2970	3890	2100	2995	2998.15	1.73	-29	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	463	6.63	0.73	12	0.12	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3195	-5.79	20240215	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
47	20240222	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	5	2	0.17	43159180	14415	45.32	2995	3025	2970	3890	2100	2995	2994.05	1.73	65	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	461	6.61	0.73	12	0.09	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
48	20240222	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	5	2	0.17	38095240	12721	40.00	2995	3025	2970	3890	2100	2995	2994.67	1.73	63	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	461	6.61	0.73	12	0.08	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
49	20240222	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-5	5	-0.17	2949475	985	3.10	2995	2995	2990	3890	2100	2995	2994.39	1.73	-145	3061	3027	3011	2977	2961	3020	2970	78	895	500	2090	5	1	15376404	460	6.59	0.72	12	0.01	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	3195	-6.42	20240215	2745	8.93	20240117	4070	-26.54	20230503	2410	24.07	20231031	1.97	N	263020	500	77 억	266332	N	N	N	N
50	20240221	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-5	5	-0.17	94843705	31502	100.20	3000	3045	2995	3900	2100	3000	3010.72	1.71	5520	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.20	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	3195	-6.26	20240215	2745	9.11	20240117	4070	-26.41	20230503	2410	24.27	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
51	20240221	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	10	2	0.33	89536885	29731	94.57	3000	3045	2995	3900	2100	3000	3011.57	1.71	5488	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	463	6.63	0.73	12	0.19	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3195	-5.79	20240215	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
52	20240221	140928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	15	2	0.50	76588100	25416	80.84	3000	3045	2995	3900	2100	3000	3013.38	1.71	5290	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	464	6.64	0.73	12	0.17	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3195	-5.63	20240215	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
53	20240221	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	35	2	1.17	72034840	23905	76.04	3000	3045	2995	3900	2100	3000	3013.38	1.71	5450	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	467	6.69	0.73	12	0.16	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	3195	-5.01	20240215	2745	10.56	20240117	4070	-25.43	20230503	2410	25.93	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
54	20240221	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	15	2	0.50	63775005	21167	67.33	3000	3045	2995	3900	2100	3000	3012.94	1.71	5424	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	464	6.64	0.73	12	0.14	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3195	-5.63	20240215	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
55	20240221	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	15	2	0.50	57664040	19133	60.86	3000	3045	2995	3900	2100	3000	3013.85	1.71	4261	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	464	6.64	0.73	12	0.12	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3195	-5.63	20240215	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
56	20240221	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	45	2	1.50	48536645	16108	51.24	3000	3045	2995	3900	2100	3000	3013.20	1.71	3245	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	468	6.71	0.74	12	0.10	454.00	4132.00	4070	20230503	-25.18	2410	20231031	26.35	3195	-4.69	20240215	2745	10.93	20240117	4070	-25.18	20230503	2410	26.35	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
57	20240221	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	15	2	0.50	195290	65	0.21	3000	3015	3000	3900	2100	3000	3004.46	1.71	16	3113	3056	3028	2971	2943	3042	2957	78	900	500	2100	5	1	15376404	464	6.64	0.73	12	0.00	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3195	-5.63	20240215	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.96	N	263020	500	77 억	262527	N	N	N	N
58	20240220	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-20	5	-0.66	94666150	31238	96.57	3035	3085	3000	3925	2115	3020	3030.48	1.72	-1987	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	461	6.61	0.73	12	0.20	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
59	20240220	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-15	5	-0.50	80216345	26423	81.68	3035	3085	3000	3925	2115	3020	3035.85	1.72	-1820	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	462	6.62	0.73	12	0.17	454.00	4132.00	4070	20230503	-26.17	2410	20231031	24.69	3195	-5.95	20240215	2745	9.47	20240117	4070	-26.17	20230503	2410	24.69	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
60	20240220	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-20	5	-0.66	69548085	22873	70.71	3035	3085	3000	3925	2115	3020	3040.62	1.72	-1668	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	461	6.61	0.73	12	0.15	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
61	20240220	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-5	5	-0.17	57003980	18699	57.81	3035	3085	3005	3925	2115	3020	3048.50	1.72	-1803	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	464	6.64	0.73	12	0.12	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3195	-5.63	20240215	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
62	20240220	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-5	5	-0.17	55074500	18059	55.83	3035	3085	3005	3925	2115	3020	3049.70	1.72	-1788	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	464	6.64	0.73	12	0.12	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3195	-5.63	20240215	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
63	20240220	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-10	5	-0.33	51310380	16814	51.98	3035	3085	3010	3925	2115	3020	3051.65	1.72	-1706	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	463	6.63	0.73	12	0.11	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3195	-5.79	20240215	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
64	20240220	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	35	2	1.16	31747730	10362	32.03	3035	3085	3035	3925	2115	3020	3063.86	1.72	-814	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	470	6.73	0.74	12	0.07	454.00	4132.00	4070	20230503	-24.94	2410	20231031	26.76	3195	-4.38	20240215	2745	11.29	20240117	4070	-24.94	20230503	2410	26.76	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
65	20240220	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	15	2	0.50	2105635	691	2.14	3035	3060	3035	3925	2115	3020	3047.23	1.72	22	3080	3050	3035	3005	2990	3042	2997	78	905	500	2110	5	1	15376404	467	6.69	0.73	12	0.00	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	3195	-5.01	20240215	2745	10.56	20240117	4070	-25.43	20230503	2410	25.93	20231031	1.95	N	263020	500	77 억	264529	N	N	N	N
66	20240219	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	0	3	0.00	98419825	32348	62.60	3020	3065	3020	3925	2115	3020	3042.58	1.71	2190	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	464	6.65	0.73	12	0.21	454.00	4132.00	4070	20230503	-25.80	2410	20231031	25.31	3195	-5.48	20240215	2745	10.02	20240117	4070	-25.80	20230503	2410	25.31	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
67	20240219	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	5	2	0.17	92206135	30292	58.62	3020	3065	3020	3925	2115	3020	3043.91	1.71	1694	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	465	6.66	0.73	12	0.20	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3195	-5.32	20240215	2745	10.20	20240117	4070	-25.68	20230503	2410	25.52	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
68	20240219	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	15	2	0.50	82942140	27235	52.70	3020	3065	3020	3925	2115	3020	3045.42	1.71	1073	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	467	6.69	0.73	12	0.18	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	3195	-5.01	20240215	2745	10.56	20240117	4070	-25.43	20230503	2410	25.93	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
69	20240219	130925	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	40	2	1.32	77018960	25294	48.95	3020	3065	3020	3925	2115	3020	3044.95	1.71	893	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	471	6.74	0.74	12	0.16	454.00	4132.00	4070	20230503	-24.82	2410	20231031	26.97	3195	-4.23	20240215	2745	11.48	20240117	4070	-24.82	20230503	2410	26.97	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
70	20240219	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	40	2	1.32	68097105	22378	43.30	3020	3065	3020	3925	2115	3020	3043.04	1.71	816	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	471	6.74	0.74	12	0.15	454.00	4132.00	4070	20230503	-24.82	2410	20231031	26.97	3195	-4.23	20240215	2745	11.48	20240117	4070	-24.82	20230503	2410	26.97	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
71	20240219	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	20	2	0.66	33484060	11024	21.33	3020	3060	3020	3925	2115	3020	3037.38	1.71	983	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	467	6.70	0.74	12	0.07	454.00	4132.00	4070	20230503	-25.31	2410	20231031	26.14	3195	-4.85	20240215	2745	10.75	20240117	4070	-25.31	20230503	2410	26.14	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
72	20240219	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	20	2	0.66	26391440	8693	16.82	3020	3060	3020	3925	2115	3020	3035.94	1.71	1771	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	467	6.70	0.74	12	0.06	454.00	4132.00	4070	20230503	-25.31	2410	20231031	26.14	3195	-4.85	20240215	2745	10.75	20240117	4070	-25.31	20230503	2410	26.14	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
73	20240219	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	15	2	0.50	2922680	967	1.87	3020	3035	3020	3925	2115	3020	3022.42	1.71	-22	3080	3050	3010	2980	2940	3030	2960	78	905	500	2110	5	1	15376404	467	6.69	0.73	12	0.01	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	3195	-5.01	20240215	2745	10.56	20240117	4070	-25.43	20230503	2410	25.93	20231031	1.91	N	263020	500	77 억	262354	N	N	N	N
74	20240216	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-20	5	-0.66	155003855	51672	20.57	3040	3040	2970	3950	2130	3040	2999.72	1.67	3837	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	464	6.65	0.73	12	0.34	454.00	4132.00	4070	20230503	-25.80	2410	20231031	25.31	3195	-5.48	20240215	2745	10.02	20240117	4070	-25.80	20230503	2410	25.31	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
75	20240216	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-15	5	-0.49	150397605	50141	19.96	3040	3040	2970	3950	2130	3040	2999.44	1.67	3731	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	465	6.66	0.73	12	0.33	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3195	-5.32	20240215	2745	10.20	20240117	4070	-25.68	20230503	2410	25.52	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
76	20240216	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-40	5	-1.32	126896835	42337	16.85	3040	3040	2970	3950	2130	3040	2997.24	1.67	1179	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	461	6.61	0.73	12	0.28	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
77	20240216	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-70	5	-2.30	111485985	37190	14.80	3040	3040	2970	3950	2130	3040	2997.67	1.67	-1353	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	457	6.54	0.72	12	0.24	454.00	4132.00	4070	20230503	-27.03	2410	20231031	23.24	3195	-7.04	20240215	2745	8.20	20240117	4070	-27.03	20230503	2410	23.24	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
78	20240216	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-55	5	-1.81	71451935	23762	9.46	3040	3040	2985	3950	2130	3040	3006.90	1.67	-507	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	459	6.57	0.72	12	0.15	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	3195	-6.57	20240215	2745	8.74	20240117	4070	-26.66	20230503	2410	23.86	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
79	20240216	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-30	5	-0.99	59656970	19828	7.89	3040	3040	2990	3950	2130	3040	3008.63	1.67	1034	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	463	6.63	0.73	12	0.13	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3195	-5.79	20240215	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
80	20240216	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-40	5	-1.32	43132005	14348	5.71	3040	3040	2990	3950	2130	3040	3005.99	1.67	1211	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	461	6.61	0.73	12	0.09	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3195	-6.10	20240215	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
81	20240216	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-15	5	-0.49	7932430	2622	1.04	3040	3040	3015	3950	2130	3040	3024.99	1.67	-507	3290	3165	3070	2945	2850	3227	3007	78	910	500	2120	5	1	15376404	465	6.66	0.73	12	0.02	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3195	-5.32	20240215	2745	10.20	20240117	4070	-25.68	20230503	2410	25.52	20231031	1.94	N	263020	500	77 억	257415	N	N	N	N
82	20240215	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	40	2	1.33	780641690	251055	960.87	2975	3195	2975	3900	2100	3000	3109.45	1.75	-10154	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	467	6.70	0.74	12	1.63	454.00	4132.00	4070	20230503	-25.31	2410	20231031	26.14	3195	-4.85	20240215	2745	10.75	20240117	4070	-25.31	20230503	2410	26.14	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
83	20240215	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	50	2	1.67	763537585	245431	939.34	2975	3195	2975	3900	2100	3000	3111.01	1.75	-10340	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	469	6.72	0.74	12	1.60	454.00	4132.00	4070	20230503	-25.06	2410	20231031	26.56	3195	-4.54	20240215	2745	11.11	20240117	4070	-25.06	20230503	2410	26.56	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
84	20240215	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	60	2	2.00	748757265	240585	920.79	2975	3195	2975	3900	2100	3000	3112.24	1.75	-11207	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	471	6.74	0.74	12	1.56	454.00	4132.00	4070	20230503	-24.82	2410	20231031	26.97	3195	-4.23	20240215	2745	11.48	20240117	4070	-24.82	20230503	2410	26.97	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
85	20240215	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	60	2	2.00	706441660	226733	867.78	2975	3195	2975	3900	2100	3000	3115.74	1.75	-13083	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	471	6.74	0.74	12	1.47	454.00	4132.00	4070	20230503	-24.82	2410	20231031	26.97	3195	-4.23	20240215	2745	11.48	20240117	4070	-24.82	20230503	2410	26.97	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
86	20240215	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	80	2	2.67	666742555	213811	818.32	2975	3195	2975	3900	2100	3000	3118.37	1.75	-11941	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	474	6.78	0.75	12	1.39	454.00	4132.00	4070	20230503	-24.32	2410	20231031	27.80	3195	-3.60	20240215	2745	12.20	20240117	4070	-24.32	20230503	2410	27.80	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
87	20240215	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	125	2	4.17	587237100	188157	720.14	2975	3195	2975	3900	2100	3000	3121.00	1.75	-9366	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	481	6.88	0.76	12	1.22	454.00	4132.00	4070	20230503	-23.22	2410	20231031	29.67	3195	-2.19	20240215	2745	13.84	20240117	4070	-23.22	20230503	2410	29.67	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
88	20240215	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	10	2	0.33	52267085	17302	66.22	2975	3050	2975	3900	2100	3000	3020.87	1.75	1048	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	463	6.63	0.73	12	0.11	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
89	20240215	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	45	2	1.50	13522895	4469	17.10	2975	3050	2975	3900	2100	3000	3025.93	1.75	-1155	3070	3035	3000	2965	2930	3052	2982	78	900	500	2100	5	1	15376404	468	6.71	0.74	12	0.03	454.00	4132.00	4070	20230503	-25.18	2410	20231031	26.35	3115	-2.25	20240102	2745	10.93	20240117	4070	-25.18	20230503	2410	26.35	20231031	1.95	N	263020	500	77 억	268363	N	N	N	N
90	20240214	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	15	2	0.50	78396950	26128	60.40	2965	3035	2965	3880	2090	2985	3001.06	1.74	1040	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	461	6.61	0.73	12	0.17	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
91	20240214	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	30	2	1.01	71792930	23931	55.32	2965	3035	2965	3880	2090	2985	3000.59	1.74	1060	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	464	6.64	0.73	12	0.16	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3115	-3.21	20240102	2745	9.84	20240117	4070	-25.92	20230503	2410	25.10	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
92	20240214	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	25	2	0.84	63509875	21192	48.99	2965	3010	2965	3880	2090	2985	2997.41	1.74	966	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	463	6.63	0.73	12	0.14	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
93	20240214	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	20	2	0.67	42495270	14202	32.83	2965	3005	2965	3880	2090	2985	2992.70	1.74	-1480	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	462	6.62	0.73	12	0.09	454.00	4132.00	4070	20230503	-26.17	2410	20231031	24.69	3115	-3.53	20240102	2745	9.47	20240117	4070	-26.17	20230503	2410	24.69	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
94	20240214	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	15	2	0.50	35782770	11965	27.66	2965	3005	2965	3880	2090	2985	2991.08	1.74	-1479	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	461	6.61	0.73	12	0.08	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
95	20240214	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	15	2	0.50	18796305	6304	14.57	2965	3000	2965	3880	2090	2985	2981.08	1.74	-1360	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	461	6.61	0.73	12	0.04	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
96	20240214	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	0	3	0.00	6159705	2071	4.79	2965	2985	2965	3880	2090	2985	2965.80	1.74	-179	3075	3030	3000	2955	2925	3015	2940	78	895	500	2080	5	1	15376404	459	6.57	0.72	12	0.01	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	3115	-4.17	20240102	2745	8.74	20240117	4070	-26.66	20230503	2410	23.86	20231031	1.95	N	263020	500	77 억	267302	N	N	N	N
97	20240213	160849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-25	5	-0.83	129370230	43107	147.63	3010	3045	2970	3910	2110	3010	3001.12	1.74	-678	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	459	6.57	0.72	12	0.28	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	3115	-4.17	20240102	2745	8.74	20240117	4070	-26.66	20230503	2410	23.86	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N
98	20240213	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-30	5	-1.00	121822810	40575	138.96	3010	3045	2970	3910	2110	3010	3002.39	1.74	-619	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	458	6.56	0.72	12	0.26	454.00	4132.00	4070	20230503	-26.78	2410	20231031	23.65	3115	-4.33	20240102	2745	8.56	20240117	4070	-26.78	20230503	2410	23.65	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N
99	20240213	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-20	5	-0.66	98938425	32891	112.64	3010	3045	2975	3910	2110	3010	3008.06	1.74	1881	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	460	6.59	0.72	12	0.21	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	3115	-4.01	20240102	2745	8.93	20240117	4070	-26.54	20230503	2410	24.07	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N
100	20240213	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	78104490	25925	88.79	3010	3045	2990	3910	2110	3010	3012.72	1.74	2364	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.17	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	3115	-3.85	20240102	2745	9.11	20240117	4070	-26.41	20230503	2410	24.27	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N
101	20240213	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-10	5	-0.33	68382360	22682	77.68	3010	3045	2990	3910	2110	3010	3014.85	1.74	2534	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	461	6.61	0.73	12	0.15	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2745	9.29	20240117	4070	-26.29	20230503	2410	24.48	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N
102	20240213	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	62394730	20687	70.85	3010	3045	2990	3910	2110	3010	3016.16	1.74	2541	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	463	6.63	0.73	12	0.13	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N
103	20240213	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	34614725	11499	39.38	3010	3040	2990	3910	2110	3010	3010.24	1.74	2127	3100	3055	2990	2945	2880	3077	2967	78	900	500	2100	5	1	15376404	463	6.63	0.73	12	0.07	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2745	9.65	20240117	4070	-26.04	20230503	2410	24.90	20231031	1.96	N	263020	500	77 억	267995	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History