KissMeData/102710/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	300	2	1.37	881482250	40186	60.34	21700	22250	21600	28450	15350	21900	21931.75	13.59	-10453	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3172	6.78	0.84	12	0.28	3276.00	26565.00	29450	20240104	-24.62	18480	20231031	20.13	29450	-24.62	20240104	21100	5.21	20240227	29450	-24.62	20240104	18480	20.13	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
3	20240229	150735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	50	2	0.23	755284000	34490	51.79	21700	22150	21600	28450	15350	21900	21898.64	13.59	-8249	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3136	6.70	0.83	12	0.24	3276.00	26565.00	29450	20240104	-25.47	18480	20231031	18.78	29450	-25.47	20240104	21100	4.03	20240227	29450	-25.47	20240104	18480	18.78	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
4	20240229	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22000	100	2	0.46	633085350	28930	43.44	21700	22150	21600	28450	15350	21900	21883.35	13.59	-7169	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3143	6.72	0.83	12	0.20	3276.00	26565.00	29450	20240104	-25.30	18480	20231031	19.05	29450	-25.30	20240104	21100	4.27	20240227	29450	-25.30	20240104	18480	19.05	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
5	20240229	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	50	2	0.23	443001500	20264	30.43	21700	22100	21600	28450	15350	21900	21861.50	13.59	-7164	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3136	6.70	0.83	12	0.14	3276.00	26565.00	29450	20240104	-25.47	18480	20231031	18.78	29450	-25.47	20240104	21100	4.03	20240227	29450	-25.47	20240104	18480	18.78	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
6	20240229	120734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22000	100	2	0.46	264281700	12146	18.24	21700	22050	21600	28450	15350	21900	21758.74	13.59	-1318	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3143	6.72	0.83	12	0.09	3276.00	26565.00	29450	20240104	-25.30	18480	20231031	19.05	29450	-25.30	20240104	21100	4.27	20240227	29450	-25.30	20240104	18480	19.05	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
7	20240229	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	0	3	0.00	209057700	9633	14.47	21700	21900	21600	28450	15350	21900	21702.24	13.59	173	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3129	6.68	0.82	12	0.07	3276.00	26565.00	29450	20240104	-25.64	18480	20231031	18.51	29450	-25.64	20240104	21100	3.79	20240227	29450	-25.64	20240104	18480	18.51	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
8	20240229	100737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21700	-200	5	-0.91	170416600	7860	11.80	21700	21850	21600	28450	15350	21900	21681.50	13.59	-262	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3100	6.62	0.82	12	0.06	3276.00	26565.00	29450	20240104	-26.32	18480	20231031	17.42	29450	-26.32	20240104	21100	2.84	20240227	29450	-26.32	20240104	18480	17.42	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
9	20240229	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21800	-100	5	-0.46	39727050	1826	2.74	21700	21850	21700	28450	15350	21900	21756.33	13.59	82	22766	22332	21766	21332	20766	22550	21550	71	6550	500	16200	50	1	14287836	3115	6.65	0.82	12	0.01	3276.00	26565.00	29450	20240104	-25.98	18480	20231031	17.97	29450	-25.98	20240104	21100	3.32	20240227	29450	-25.98	20240104	18480	17.97	20231031	2.87	N	102710	500	71 억	1942245	N	N	0	N	N
10	20240228	160652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	450	2	2.10	1444419200	66019	40.92	21250	22200	21200	27850	15050	21450	21878.83	13.67	-12256	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3129	6.68	0.82	12	0.46	3276.00	26565.00	29450	20240104	-25.64	18480	20231031	18.51	29450	-25.64	20240104	21100	3.79	20240227	29450	-25.64	20240104	18480	18.51	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
11	20240228	150651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	500	2	2.33	1412961050	64582	40.03	21250	22200	21200	27850	15050	21450	21878.56	13.67	-12303	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3136	6.70	0.83	12	0.45	3276.00	26565.00	29450	20240104	-25.47	18480	20231031	18.78	29450	-25.47	20240104	21100	4.03	20240227	29450	-25.47	20240104	18480	18.78	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
12	20240228	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21850	400	2	1.86	1324484950	60534	37.52	21250	22200	21200	27850	15050	21450	21880.02	13.67	-12736	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3122	6.67	0.82	12	0.42	3276.00	26565.00	29450	20240104	-25.81	18480	20231031	18.24	29450	-25.81	20240104	21100	3.55	20240227	29450	-25.81	20240104	18480	18.24	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
13	20240228	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21950	500	2	2.33	1146974250	52439	32.50	21250	22200	21200	27850	15050	21450	21872.54	13.67	-7977	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3136	6.70	0.83	12	0.37	3276.00	26565.00	29450	20240104	-25.47	18480	20231031	18.78	29450	-25.47	20240104	21100	4.03	20240227	29450	-25.47	20240104	18480	18.78	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
14	20240228	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22050	600	2	2.80	1016377800	46512	28.83	21250	22200	21200	27850	15050	21450	21851.95	13.67	-3751	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3150	6.73	0.83	12	0.33	3276.00	26565.00	29450	20240104	-25.13	18480	20231031	19.32	29450	-25.13	20240104	21100	4.50	20240227	29450	-25.13	20240104	18480	19.32	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
15	20240228	110706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	650	2	3.03	943367400	43201	26.78	21250	22200	21200	27850	15050	21450	21836.70	13.67	-3457	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3158	6.75	0.83	12	0.30	3276.00	26565.00	29450	20240104	-24.96	18480	20231031	19.59	29450	-24.96	20240104	21100	4.74	20240227	29450	-24.96	20240104	18480	19.59	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
16	20240228	100732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	450	2	2.10	576675500	26581	16.48	21250	22000	21200	27850	15050	21450	21695.03	13.67	-159	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3129	6.68	0.82	12	0.19	3276.00	26565.00	29450	20240104	-25.64	18480	20231031	18.51	29450	-25.64	20240104	21100	3.79	20240227	29450	-25.64	20240104	18480	18.51	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
17	20240228	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21350	-100	5	-0.47	58642200	2762	1.71	21250	21400	21200	27850	15050	21450	21231.79	13.67	75	22816	22132	21616	20932	20416	21875	20675	71	6400	500	15870	50	1	14287836	3050	6.52	0.80	12	0.02	3276.00	26565.00	29450	20240104	-27.50	18480	20231031	15.53	29450	-27.50	20240104	21100	1.18	20240227	29450	-27.50	20240104	18480	15.53	20231031	3.16	N	102710	500	71 억	1953651	N	N	0	N	N
18	20240227	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21450	-750	5	-3.38	3457994250	161073	138.53	22000	22300	21100	28850	15550	22200	21468.52	13.60	7121	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3065	6.55	0.81	12	1.13	3276.00	26565.00	29450	20240104	-27.16	18480	20231031	16.07	29450	-27.16	20240104	21100	1.66	20240227	29450	-27.16	20240104	18480	16.07	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
19	20240227	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	-650	5	-2.93	3128042800	145624	125.25	22000	22300	21100	28850	15550	22200	21480.27	13.60	9129	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3079	6.58	0.81	12	1.02	3276.00	26565.00	29450	20240104	-26.83	18480	20231031	16.61	29450	-26.83	20240104	21100	2.13	20240227	29450	-26.83	20240104	18480	16.61	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
20	20240227	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21250	-950	5	-4.28	2486296200	115611	99.43	22000	22300	21100	28850	15550	22200	21505.71	13.60	6590	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3036	6.49	0.80	12	0.81	3276.00	26565.00	29450	20240104	-27.84	18480	20231031	14.99	29450	-27.84	20240104	21100	0.71	20240227	29450	-27.84	20240104	18480	14.99	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
21	20240227	130655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21350	-850	5	-3.83	2348060550	109134	93.86	22000	22300	21100	28850	15550	22200	21515.39	13.60	4841	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3050	6.52	0.80	12	0.76	3276.00	26565.00	29450	20240104	-27.50	18480	20231031	15.53	29450	-27.50	20240104	21100	1.18	20240227	29450	-27.50	20240104	18480	15.53	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
22	20240227	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21200	-1000	5	-4.50	2146927700	99640	85.70	22000	22300	21200	28850	15550	22200	21546.85	13.60	2779	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3029	6.47	0.80	12	0.70	3276.00	26565.00	29450	20240104	-28.01	18480	20231031	14.72	29450	-28.01	20240104	21200	0.00	20240227	29450	-28.01	20240104	18480	14.72	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
23	20240227	110734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	-650	5	-2.93	1614704500	74662	64.21	22000	22300	21300	28850	15550	22200	21626.86	13.60	-5087	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3079	6.58	0.81	12	0.52	3276.00	26565.00	29450	20240104	-26.83	18480	20231031	16.61	29450	-26.83	20240104	21300	1.17	20240227	29450	-26.83	20240104	18480	16.61	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
24	20240227	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21550	-650	5	-2.93	1368537250	63232	54.38	22000	22300	21300	28850	15550	22200	21643.11	13.60	-3267	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3079	6.58	0.81	12	0.44	3276.00	26565.00	29450	20240104	-26.83	18480	20231031	16.61	29450	-26.83	20240104	21300	1.17	20240227	29450	-26.83	20240104	18480	16.61	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
25	20240227	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22050	-150	5	-0.68	202771750	9213	7.92	22000	22300	21950	28850	15550	22200	22009.31	13.60	138	23633	22916	22483	21766	21333	22700	21550	71	6650	500	16420	50	1	14287836	3150	6.73	0.83	12	0.06	3276.00	26565.00	29450	20240104	-25.13	18480	20231031	19.32	29450	-25.13	20240104	21950	0.46	20240227	29450	-25.13	20240104	18480	19.32	20231031	3.12	N	102710	500	71 억	1943731	N	N	1	N	N
26	20240226	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-550	5	-2.42	2591940150	115716	130.11	22800	23200	22050	29550	15950	22750	22399.25	13.43	23115	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3172	6.78	0.84	12	0.81	3276.00	26565.00	29450	20240104	-24.62	18480	20231031	20.13	29450	-24.62	20240104	22050	0.68	20240226	29450	-24.62	20240104	18480	20.13	20231031	3.08	N	102710	500	71 억	1919448	N	N	1	N	N
27	20240226	150729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	-400	5	-1.76	2500064050	111589	125.47	22800	23200	22050	29550	15950	22750	22404.22	13.43	19958	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3193	6.82	0.84	12	0.78	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	22050	1.36	20240226	29450	-24.11	20240104	18480	20.94	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
28	20240226	140728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	-450	5	-1.98	1878457750	83706	94.12	22800	23200	22050	29550	15950	22750	22441.14	13.43	8309	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3186	6.81	0.84	12	0.59	3276.00	26565.00	29450	20240104	-24.28	18480	20231031	20.67	29450	-24.28	20240104	22050	1.13	20240226	29450	-24.28	20240104	18480	20.67	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
29	20240226	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	-150	5	-0.66	881010200	38899	43.74	22800	23200	22300	29550	15950	22750	22648.66	13.43	-5429	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3229	6.90	0.85	12	0.27	3276.00	26565.00	29450	20240104	-23.26	18480	20231031	22.29	29450	-23.26	20240104	22300	1.35	20240226	29450	-23.26	20240104	18480	22.29	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
30	20240226	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22650	-100	5	-0.44	814805000	35973	40.45	22800	23200	22300	29550	15950	22750	22650.46	13.43	-4181	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3236	6.91	0.85	12	0.25	3276.00	26565.00	29450	20240104	-23.09	18480	20231031	22.56	29450	-23.09	20240104	22300	1.57	20240226	29450	-23.09	20240104	18480	22.56	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
31	20240226	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	0	3	0.00	318311650	13905	15.64	22800	23200	22600	29550	15950	22750	22891.88	13.43	-4738	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3250	6.94	0.86	12	0.10	3276.00	26565.00	29450	20240104	-22.75	18480	20231031	23.11	29450	-22.75	20240104	22500	1.11	20240201	29450	-22.75	20240104	18480	23.11	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
32	20240226	100721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22800	50	2	0.22	203071650	8845	9.95	22800	23200	22600	29550	15950	22750	22958.92	13.43	-3351	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3258	6.96	0.86	12	0.06	3276.00	26565.00	29450	20240104	-22.58	18480	20231031	23.38	29450	-22.58	20240104	22500	1.33	20240201	29450	-22.58	20240104	18480	23.38	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
33	20240226	090720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	-150	5	-0.66	19891550	877	0.99	22800	22800	22600	29550	15950	22750	22681.36	13.43	-162	24116	23432	23016	22332	21916	23225	22125	71	6800	500	16830	50	1	14287836	3229	6.90	0.85	12	0.01	3276.00	26565.00	29450	20240104	-23.26	18480	20231031	22.29	29450	-23.26	20240104	22500	0.44	20240201	29450	-23.26	20240104	18480	22.29	20231031	3.08	N	102710	500	71 억	1919448	N	N	0	N	N
34	20240223	160722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22750	-350	5	-1.52	2041037850	88828	73.37	23450	23700	22600	30000	16200	23100	22978.05	13.63	-28219	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3250	6.94	0.86	12	0.62	3276.00	26565.00	29450	20240104	-22.75	18480	20231031	23.11	29450	-22.75	20240104	22500	1.11	20240201	29450	-22.75	20240104	18480	23.11	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
35	20240223	150717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-400	5	-1.73	1926946850	83802	69.22	23450	23700	22650	30000	16200	23100	22994.04	13.63	-27654	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3243	6.93	0.85	12	0.59	3276.00	26565.00	29450	20240104	-22.92	18480	20231031	22.84	29450	-22.92	20240104	22500	0.89	20240201	29450	-22.92	20240104	18480	22.84	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
36	20240223	140718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22650	-450	5	-1.95	1658335100	71961	59.44	23450	23700	22650	30000	16200	23100	23044.91	13.63	-29008	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3236	6.91	0.85	12	0.50	3276.00	26565.00	29450	20240104	-23.09	18480	20231031	22.56	29450	-23.09	20240104	22500	0.67	20240201	29450	-23.09	20240104	18480	22.56	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
37	20240223	130715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-200	5	-0.87	1332478650	57631	47.60	23450	23700	22800	30000	16200	23100	23120.87	13.63	-26909	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3272	6.99	0.86	12	0.40	3276.00	26565.00	29450	20240104	-22.24	18480	20231031	23.92	29450	-22.24	20240104	22500	1.78	20240201	29450	-22.24	20240104	18480	23.92	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
38	20240223	120717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-100	5	-0.43	996622200	42970	35.49	23450	23700	22900	30000	16200	23100	23193.44	13.63	-14862	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3286	7.02	0.87	12	0.30	3276.00	26565.00	29450	20240104	-21.90	18480	20231031	24.46	29450	-21.90	20240104	22500	2.22	20240201	29450	-21.90	20240104	18480	24.46	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
39	20240223	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-150	5	-0.65	846796250	36448	30.11	23450	23700	22900	30000	16200	23100	23233.00	13.63	-15027	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3279	7.01	0.86	12	0.26	3276.00	26565.00	29450	20240104	-22.07	18480	20231031	24.19	29450	-22.07	20240104	22500	2.00	20240201	29450	-22.07	20240104	18480	24.19	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
40	20240223	100712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-100	5	-0.43	753671350	32395	26.76	23450	23700	22900	30000	16200	23100	23265.05	13.63	-13304	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3286	7.02	0.87	12	0.23	3276.00	26565.00	29450	20240104	-21.90	18480	20231031	24.46	29450	-21.90	20240104	22500	2.22	20240201	29450	-21.90	20240104	18480	24.46	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
41	20240223	090715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	300	2	1.30	239280300	10167	8.40	23450	23700	23400	30000	16200	23100	23535.00	13.63	1326	24300	23700	23300	22700	22300	23500	22500	71	6900	500	17090	50	1	14287836	3343	7.14	0.88	12	0.07	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	22500	4.00	20240201	29450	-20.54	20240104	18480	26.62	20231031	3.05	N	102710	500	71 억	1947696	N	N	1	N	N
42	20240222	160707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-250	5	-1.07	2803751400	120143	240.47	23650	23900	22900	30350	16350	23350	23336.82	13.44	28376	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3300	7.05	0.87	12	0.84	3276.00	26565.00	29450	20240104	-21.56	18480	20231031	25.00	29450	-21.56	20240104	22500	2.67	20240201	29450	-21.56	20240104	18480	25.00	20231031	3.00	N	102710	500	71 억	1919840	N	N	1	N	N
43	20240222	150715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-350	5	-1.50	2631797800	112680	225.53	23650	23900	22900	30350	16350	23350	23356.39	13.44	24863	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3286	7.02	0.87	12	0.79	3276.00	26565.00	29450	20240104	-21.90	18480	20231031	24.46	29450	-21.90	20240104	22500	2.22	20240201	29450	-21.90	20240104	18480	24.46	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
44	20240222	140710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	100	2	0.43	1542646700	65614	131.33	23650	23900	23300	30350	16350	23350	23510.94	13.44	14619	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3350	7.16	0.88	12	0.46	3276.00	26565.00	29450	20240104	-20.37	18480	20231031	26.89	29450	-20.37	20240104	22500	4.22	20240201	29450	-20.37	20240104	18480	26.89	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
45	20240222	130700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	250	2	1.07	1374874750	58489	117.07	23650	23900	23300	30350	16350	23350	23506.55	13.44	15261	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3372	7.20	0.89	12	0.41	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	22500	4.89	20240201	29450	-19.86	20240104	18480	27.71	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
46	20240222	120710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	250	2	1.07	1308452500	55682	111.45	23650	23900	23300	30350	16350	23350	23498.66	13.44	15914	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3372	7.20	0.89	12	0.39	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	22500	4.89	20240201	29450	-19.86	20240104	18480	27.71	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
47	20240222	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	300	2	1.28	1202651400	51207	102.49	23650	23900	23300	30350	16350	23350	23486.07	13.44	16285	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3379	7.22	0.89	12	0.36	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	22500	5.11	20240201	29450	-19.69	20240104	18480	27.98	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
48	20240222	100659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	100	2	0.43	928491200	39587	79.23	23650	23900	23300	30350	16350	23350	23454.45	13.44	7622	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3350	7.16	0.88	12	0.28	3276.00	26565.00	29450	20240104	-20.37	18480	20231031	26.89	29450	-20.37	20240104	22500	4.22	20240201	29450	-20.37	20240104	18480	26.89	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
49	20240222	090713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	450	2	1.93	163442800	6896	13.80	23650	23850	23500	30350	16350	23350	23701.10	13.44	-213	23950	23650	23350	23050	22750	23800	23200	71	7000	500	17270	50	1	14287836	3401	7.26	0.90	12	0.05	3276.00	26565.00	29450	20240104	-19.19	18480	20231031	28.79	29450	-19.19	20240104	22500	5.78	20240201	29450	-19.19	20240104	18480	28.79	20231031	3.00	N	102710	500	71 억	1919840	N	N	0	N	N
50	20240221	160706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	200	2	0.86	1163972300	49869	37.85	23050	23650	23050	30050	16250	23150	23340.66	13.42	2210	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3336	7.13	0.88	12	0.35	3276.00	26565.00	29450	20240104	-20.71	18480	20231031	26.35	29450	-20.71	20240104	22500	3.78	20240201	29450	-20.71	20240104	18480	26.35	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
51	20240221	150700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	100	2	0.43	1124082800	48154	36.55	23050	23650	23050	30050	16250	23150	23343.58	13.42	1600	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3322	7.10	0.88	12	0.34	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	22500	3.33	20240201	29450	-21.05	20240104	18480	25.81	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
52	20240221	140701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	250	2	1.08	890206750	38103	28.92	23050	23650	23050	30050	16250	23150	23363.28	13.42	1082	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3343	7.14	0.88	12	0.27	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	22500	4.00	20240201	29450	-20.54	20240104	18480	26.62	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
53	20240221	130702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	250	2	1.08	732926150	31401	23.83	23050	23650	23050	30050	16250	23150	23340.98	13.42	-503	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3343	7.14	0.88	12	0.22	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	22500	4.00	20240201	29450	-20.54	20240104	18480	26.62	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
54	20240221	120700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	300	2	1.30	677372300	29029	22.03	23050	23650	23050	30050	16250	23150	23334.46	13.42	36	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3350	7.16	0.88	12	0.20	3276.00	26565.00	29450	20240104	-20.37	18480	20231031	26.89	29450	-20.37	20240104	22500	4.22	20240201	29450	-20.37	20240104	18480	26.89	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
55	20240221	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	400	2	1.73	627585050	26909	20.42	23050	23650	23050	30050	16250	23150	23322.62	13.42	152	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3365	7.19	0.89	12	0.19	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	22500	4.67	20240201	29450	-20.03	20240104	18480	27.44	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
56	20240221	100700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	100	2	0.43	370606700	15991	12.14	23050	23350	23050	30050	16250	23150	23175.99	13.42	-2312	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3322	7.10	0.88	12	0.11	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	22500	3.33	20240201	29450	-21.05	20240104	18480	25.81	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
57	20240221	090659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	100	2	0.43	52069600	2256	1.71	23050	23250	23050	30050	16250	23150	23079.87	13.42	-373	24116	23632	23316	22832	22516	23475	22675	71	6900	500	17130	50	1	14287836	3322	7.10	0.88	12	0.02	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	22500	3.33	20240201	29450	-21.05	20240104	18480	25.81	20231031	3.02	N	102710	500	71 억	1917630	N	N	0	N	N
58	20240220	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	-550	5	-2.32	3054977600	131543	171.39	23500	23800	23000	30800	16600	23700	23224.19	13.25	24147	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3308	7.07	0.87	12	0.92	3276.00	26565.00	29450	20240104	-21.39	18480	20231031	25.27	29450	-21.39	20240104	22500	2.89	20240201	29450	-21.39	20240104	18480	25.27	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
59	20240220	150656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	-700	5	-2.95	2893037200	124535	162.26	23500	23800	23000	30800	16600	23700	23230.72	13.25	24032	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3286	7.02	0.87	12	0.87	3276.00	26565.00	29450	20240104	-21.90	18480	20231031	24.46	29450	-21.90	20240104	22500	2.22	20240201	29450	-21.90	20240104	18480	24.46	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
60	20240220	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-400	5	-1.69	2280219150	97975	127.66	23500	23800	23000	30800	16600	23700	23273.48	13.25	15020	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3329	7.11	0.88	12	0.69	3276.00	26565.00	29450	20240104	-20.88	18480	20231031	26.08	29450	-20.88	20240104	22500	3.56	20240201	29450	-20.88	20240104	18480	26.08	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
61	20240220	130657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-450	5	-1.90	1640890050	70362	91.68	23500	23800	23050	30800	16600	23700	23320.69	13.25	9646	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3322	7.10	0.88	12	0.49	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	22500	3.33	20240201	29450	-21.05	20240104	18480	25.81	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
62	20240220	120651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-400	5	-1.69	1588356750	68105	88.74	23500	23800	23050	30800	16600	23700	23322.18	13.25	9534	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3329	7.11	0.88	12	0.48	3276.00	26565.00	29450	20240104	-20.88	18480	20231031	26.08	29450	-20.88	20240104	22500	3.56	20240201	29450	-20.88	20240104	18480	26.08	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
63	20240220	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-300	5	-1.27	993305100	42444	55.30	23500	23800	23200	30800	16600	23700	23402.72	13.25	4558	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3343	7.14	0.88	12	0.30	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	22500	4.00	20240201	29450	-20.54	20240104	18480	26.62	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
64	20240220	100644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-350	5	-1.48	318413000	13556	17.66	23500	23800	23350	30800	16600	23700	23488.71	13.25	-1847	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3336	7.13	0.88	12	0.09	3276.00	26565.00	29450	20240104	-20.71	18480	20231031	26.35	29450	-20.71	20240104	22500	3.78	20240201	29450	-20.71	20240104	18480	26.35	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
65	20240220	090700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	0	3	0.00	57897950	2458	3.20	23500	23800	23500	30800	16600	23700	23554.90	13.25	-839	24600	24150	23600	23150	22600	24375	23375	71	7100	500	17530	50	1	14287836	3386	7.23	0.89	12	0.02	3276.00	26565.00	29450	20240104	-19.52	18480	20231031	28.25	29450	-19.52	20240104	22500	5.33	20240201	29450	-19.52	20240104	18480	28.25	20231031	3.01	N	102710	500	71 억	1892640	N	N	1	N	N
66	20240219	160654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	750	2	3.27	1811525100	76598	140.03	23200	24050	23050	29800	16100	22950	23649.95	13.15	10444	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3386	7.23	0.89	12	0.54	3276.00	26565.00	29450	20240104	-19.52	18480	20231031	28.25	29450	-19.52	20240104	22500	5.33	20240201	29450	-19.52	20240104	18480	28.25	20231031	3.23	N	102710	500	71 억	1878993	N	N	1	N	N
67	20240219	150700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	900	2	3.92	1732169700	73253	133.91	23200	24050	23050	29800	16100	22950	23646.61	13.15	11865	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3408	7.28	0.90	12	0.51	3276.00	26565.00	29450	20240104	-19.02	18480	20231031	29.06	29450	-19.02	20240104	22500	6.00	20240201	29450	-19.02	20240104	18480	29.06	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
68	20240219	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	600	2	2.61	1590519800	67261	122.96	23200	24050	23050	29800	16100	22950	23647.21	13.15	12291	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3365	7.19	0.89	12	0.47	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	22500	4.67	20240201	29450	-20.03	20240104	18480	27.44	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
69	20240219	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	600	2	2.61	1516779200	64132	117.24	23200	24050	23050	29800	16100	22950	23651.14	13.15	11906	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3365	7.19	0.89	12	0.45	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	22500	4.67	20240201	29450	-20.03	20240104	18480	27.44	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
70	20240219	120657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	650	2	2.83	1407365650	59515	108.80	23200	24050	23050	29800	16100	22950	23647.50	13.15	11614	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3372	7.20	0.89	12	0.42	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	22500	4.89	20240201	29450	-19.86	20240104	18480	27.71	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
71	20240219	110655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	650	2	2.83	1305839000	55212	100.93	23200	24050	23050	29800	16100	22950	23651.64	13.15	11002	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3372	7.20	0.89	12	0.39	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	22500	4.89	20240201	29450	-19.86	20240104	18480	27.71	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
72	20240219	100651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	700	2	3.05	660435300	28107	51.38	23200	23700	23050	29800	16100	22950	23497.61	13.15	3220	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3379	7.22	0.89	12	0.20	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	22500	5.11	20240201	29450	-19.69	20240104	18480	27.98	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
73	20240219	090651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	450	2	1.96	121148700	5207	9.52	23200	23450	23050	29800	16100	22950	23267.85	13.15	-1224	23616	23282	23116	22782	22616	23200	22700	71	6850	500	16980	50	1	14287836	3343	7.14	0.88	12	0.04	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	22500	4.00	20240201	29450	-20.54	20240104	18480	26.62	20231031	3.23	N	102710	500	71 억	1878993	N	N	0	N	N
74	20240216	160647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-450	5	-1.92	1260660350	54360	48.46	23400	23450	22950	30400	16400	23400	23191.00	13.04	-14690	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3279	7.01	0.86	12	0.38	3276.00	26565.00	29450	20240104	-22.07	18480	20231031	24.19	29450	-22.07	20240104	22500	2.00	20240201	29450	-22.07	20240104	18480	24.19	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
75	20240216	150653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-300	5	-1.28	931807750	40090	35.74	23400	23450	23100	30400	16400	23400	23242.90	13.04	-14503	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3300	7.05	0.87	12	0.28	3276.00	26565.00	29450	20240104	-21.56	18480	20231031	25.00	29450	-21.56	20240104	22500	2.67	20240201	29450	-21.56	20240104	18480	25.00	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
76	20240216	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-150	5	-0.64	702344950	30193	26.92	23400	23450	23150	30400	16400	23400	23261.85	13.04	-7896	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3322	7.10	0.88	12	0.21	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	22500	3.33	20240201	29450	-21.05	20240104	18480	25.81	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
77	20240216	130649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-200	5	-0.85	626732050	26944	24.02	23400	23450	23150	30400	16400	23400	23260.54	13.04	-7310	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3315	7.08	0.87	12	0.19	3276.00	26565.00	29450	20240104	-21.22	18480	20231031	25.54	29450	-21.22	20240104	22500	3.11	20240201	29450	-21.22	20240104	18480	25.54	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
78	20240216	120651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-200	5	-0.85	559299700	24037	21.43	23400	23450	23150	30400	16400	23400	23268.28	13.04	-6081	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3315	7.08	0.87	12	0.17	3276.00	26565.00	29450	20240104	-21.22	18480	20231031	25.54	29450	-21.22	20240104	22500	3.11	20240201	29450	-21.22	20240104	18480	25.54	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
79	20240216	110659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-100	5	-0.43	477593700	20518	18.29	23400	23450	23150	30400	16400	23400	23276.82	13.04	-6102	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3329	7.11	0.88	12	0.14	3276.00	26565.00	29450	20240104	-20.88	18480	20231031	26.08	29450	-20.88	20240104	22500	3.56	20240201	29450	-20.88	20240104	18480	26.08	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
80	20240216	100652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-50	5	-0.21	266972950	11451	10.21	23400	23450	23200	30400	16400	23400	23314.38	13.04	-7307	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3336	7.13	0.88	12	0.08	3276.00	26565.00	29450	20240104	-20.71	18480	20231031	26.35	29450	-20.71	20240104	22500	3.78	20240201	29450	-20.71	20240104	18480	26.35	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
81	20240216	090645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-50	5	-0.21	39577050	1696	1.51	23400	23400	23250	30400	16400	23400	23335.52	13.04	-1110	25033	24216	23733	22916	22433	23975	22675	71	7000	500	17310	50	1	14287836	3336	7.13	0.88	12	0.01	3276.00	26565.00	29450	20240104	-20.71	18480	20231031	26.35	29450	-20.71	20240104	22500	3.78	20240201	29450	-20.71	20240104	18480	26.35	20231031	3.20	N	102710	500	71 억	1863120	N	N	0	N	N
82	20240215	160646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-800	5	-3.31	2636282900	111897	214.10	24550	24550	23250	31450	16950	24200	23560.02	12.99	-2766	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3343	7.14	0.88	12	0.78	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	22500	4.00	20240201	29450	-20.54	20240104	18480	26.62	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
83	20240215	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23350	-850	5	-3.51	2556890200	108501	207.60	24550	24550	23250	31450	16950	24200	23565.59	12.99	-1066	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3336	7.13	0.88	12	0.76	3276.00	26565.00	29450	20240104	-20.71	18480	20231031	26.35	29450	-20.71	20240104	22500	3.78	20240201	29450	-20.71	20240104	18480	26.35	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
84	20240215	140648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-700	5	-2.89	1889087500	79897	152.87	24550	24550	23400	31450	16950	24200	23644.04	12.99	-3734	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3358	7.17	0.88	12	0.56	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	22500	4.44	20240201	29450	-20.20	20240104	18480	27.16	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
85	20240215	130641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	-600	5	-2.48	1464411250	61854	118.35	24550	24550	23400	31450	16950	24200	23675.29	12.99	-4192	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3372	7.20	0.89	12	0.43	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	22500	4.89	20240201	29450	-19.86	20240104	18480	27.71	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
86	20240215	120647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-700	5	-2.89	1304071750	55042	105.32	24550	24550	23400	31450	16950	24200	23692.30	12.99	-2029	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3358	7.17	0.88	12	0.39	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	22500	4.44	20240201	29450	-20.20	20240104	18480	27.16	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
87	20240215	110644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	-650	5	-2.69	1026608300	43224	82.70	24550	24550	23500	31450	16950	24200	23750.89	12.99	3600	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3365	7.19	0.89	12	0.30	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	22500	4.67	20240201	29450	-20.03	20240104	18480	27.44	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
88	20240215	100642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-350	5	-1.45	418371100	17458	33.40	24550	24550	23700	31450	16950	24200	23964.43	12.99	-3761	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3408	7.28	0.90	12	0.12	3276.00	26565.00	29450	20240104	-19.02	18480	20231031	29.06	29450	-19.02	20240104	22500	6.00	20240201	29450	-19.02	20240104	18480	29.06	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
89	20240215	090644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	0	3	0.00	89443350	3680	7.04	24550	24550	24150	31450	16950	24200	24305.26	12.99	-1970	24766	24482	23916	23632	23066	24625	23775	71	7250	500	17900	50	1	14287836	3458	7.39	0.91	12	0.03	3276.00	26565.00	29450	20240104	-17.83	18480	20231031	30.95	29450	-17.83	20240104	22500	7.56	20240201	29450	-17.83	20240104	18480	30.95	20231031	3.25	N	102710	500	71 억	1855908	N	N	0	N	N
90	20240214	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	250	2	1.04	1238534050	52036	88.30	23350	24200	23350	31100	16800	23950	23778.95	12.88	-560	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3458	7.39	0.91	12	0.36	3276.00	26565.00	29450	20240104	-17.83	18480	20231031	30.95	29450	-17.83	20240104	22500	7.56	20240201	29450	-17.83	20240104	18480	30.95	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
91	20240214	150639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-150	5	-0.63	975542200	41106	69.76	23350	23950	23350	31100	16800	23950	23732.36	12.88	145	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3401	7.26	0.90	12	0.29	3276.00	26565.00	29450	20240104	-19.19	18480	20231031	28.79	29450	-19.19	20240104	22500	5.78	20240201	29450	-19.19	20240104	18480	28.79	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
92	20240214	140638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	-250	5	-1.04	771622050	32539	55.22	23350	23950	23350	31100	16800	23950	23713.76	12.88	428	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3386	7.23	0.89	12	0.23	3276.00	26565.00	29450	20240104	-19.52	18480	20231031	28.25	29450	-19.52	20240104	22500	5.33	20240201	29450	-19.52	20240104	18480	28.25	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
93	20240214	130640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-200	5	-0.84	484776650	20425	34.66	23350	23950	23350	31100	16800	23950	23734.47	12.88	-1393	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3393	7.25	0.89	12	0.14	3276.00	26565.00	29450	20240104	-19.35	18480	20231031	28.52	29450	-19.35	20240104	22500	5.56	20240201	29450	-19.35	20240104	18480	28.52	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
94	20240214	120634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-50	5	-0.21	323873650	13669	23.20	23350	23950	23350	31100	16800	23950	23694.03	12.88	-235	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3415	7.30	0.90	12	0.10	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	22500	6.22	20240201	29450	-18.85	20240104	18480	29.33	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
95	20240214	110641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-150	5	-0.63	277233350	11717	19.88	23350	23950	23350	31100	16800	23950	23660.78	12.88	411	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3401	7.26	0.90	12	0.08	3276.00	26565.00	29450	20240104	-19.19	18480	20231031	28.79	29450	-19.19	20240104	22500	5.78	20240201	29450	-19.19	20240104	18480	28.79	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
96	20240214	090631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	-400	5	-1.67	49526850	2114	3.59	23350	23650	23350	31100	16800	23950	23428.03	12.88	273	24650	24300	23950	23600	23250	24475	23775	71	7150	500	17720	50	1	14287836	3365	7.19	0.89	12	0.01	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	22500	4.67	20240201	29450	-20.03	20240104	18480	27.44	20231031	3.47	N	102710	500	71 억	1839583	N	N	1	N	N
97	20240213	160632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	600	2	2.57	1407652500	58695	56.65	23700	24300	23600	30350	16350	23350	23982.51	12.88	8507	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3422	7.31	0.90	12	0.41	3276.00	26565.00	29450	20240104	-18.68	18480	20231031	29.60	29450	-18.68	20240104	22500	6.44	20240201	29450	-18.68	20240104	18480	29.60	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N
98	20240213	150630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	650	2	2.78	1283086300	53478	51.62	23700	24300	23600	30350	16350	23350	23992.79	12.88	11102	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3429	7.33	0.90	12	0.37	3276.00	26565.00	29450	20240104	-18.51	18480	20231031	29.87	29450	-18.51	20240104	22500	6.67	20240201	29450	-18.51	20240104	18480	29.87	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N
99	20240213	140638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	650	2	2.78	1140816050	47545	45.89	23700	24300	23600	30350	16350	23350	23994.45	12.88	11021	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3429	7.33	0.90	12	0.33	3276.00	26565.00	29450	20240104	-18.51	18480	20231031	29.87	29450	-18.51	20240104	22500	6.67	20240201	29450	-18.51	20240104	18480	29.87	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N
100	20240213	130629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	600	2	2.57	1025762100	42774	41.29	23700	24300	23600	30350	16350	23350	23980.97	12.88	9340	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3422	7.31	0.90	12	0.30	3276.00	26565.00	29450	20240104	-18.68	18480	20231031	29.60	29450	-18.68	20240104	22500	6.44	20240201	29450	-18.68	20240104	18480	29.60	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N
101	20240213	120638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	800	2	3.43	864889950	36072	34.82	23700	24300	23600	30350	16350	23350	23976.77	12.88	7503	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3451	7.37	0.91	12	0.25	3276.00	26565.00	29450	20240104	-18.00	18480	20231031	30.68	29450	-18.00	20240104	22500	7.33	20240201	29450	-18.00	20240104	18480	30.68	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N
102	20240213	110637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	900	2	3.85	712248300	29732	28.70	23700	24300	23600	30350	16350	23350	23955.61	12.88	5760	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3465	7.40	0.91	12	0.21	3276.00	26565.00	29450	20240104	-17.66	18480	20231031	31.22	29450	-17.66	20240104	22500	7.78	20240201	29450	-17.66	20240104	18480	31.22	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N
103	20240213	100532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	550	2	2.36	355649250	14942	14.42	23700	23950	23600	30350	16350	23350	23801.98	12.88	3539	24050	23700	23350	23000	22650	23875	23175	71	7000	500	17270	50	1	14287836	3415	7.30	0.90	12	0.10	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	22500	6.22	20240201	29450	-18.85	20240104	18480	29.33	20231031	3.60	N	102710	500	71 억	1839742	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History