KissMeData/060230/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	110	2	4.28	1637605360	617583	64.47	2570	2735	2540	3340	1800	2570	2651.59	1.61	-57138	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1057	-4.75	0.75	12	1.57	-564.00	3595.00	7540	20230420	-64.46	1603	20240206	67.19	3120	-14.10	20240222	1603	67.19	20240206	7540	-64.46	20230420	1603	67.19	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
3	20240229	150542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	100	2	3.89	1552751590	585934	61.17	2570	2735	2540	3340	1800	2570	2650.05	1.61	-59091	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1053	-4.73	0.74	12	1.49	-564.00	3595.00	7540	20230420	-64.59	1603	20240206	66.56	3120	-14.42	20240222	1603	66.56	20240206	7540	-64.59	20230420	1603	66.56	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
4	20240229	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	125	2	4.86	1337473760	506316	52.85	2570	2720	2540	3340	1800	2570	2641.58	1.61	-54218	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1063	-4.78	0.75	12	1.28	-564.00	3595.00	7540	20230420	-64.26	1603	20240206	68.12	3120	-13.62	20240222	1603	68.12	20240206	7540	-64.26	20230420	1603	68.12	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
5	20240229	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	100	2	3.89	1182924345	448653	46.83	2570	2720	2540	3340	1800	2570	2636.61	1.61	-56645	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1053	-4.73	0.74	12	1.14	-564.00	3595.00	7540	20230420	-64.59	1603	20240206	66.56	3120	-14.42	20240222	1603	66.56	20240206	7540	-64.59	20230420	1603	66.56	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
6	20240229	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	125	2	4.86	1010652705	384190	40.11	2570	2720	2540	3340	1800	2570	2630.61	1.61	-43513	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1063	-4.78	0.75	12	0.97	-564.00	3595.00	7540	20230420	-64.26	1603	20240206	68.12	3120	-13.62	20240222	1603	68.12	20240206	7540	-64.26	20230420	1603	68.12	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
7	20240229	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	70	2	2.72	667471030	256207	26.75	2570	2660	2540	3340	1800	2570	2605.20	1.61	-37094	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1041	-4.68	0.73	12	0.65	-564.00	3595.00	7540	20230420	-64.99	1603	20240206	64.69	3120	-15.38	20240222	1603	64.69	20240206	7540	-64.99	20230420	1603	64.69	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
8	20240229	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	45	2	1.75	296886080	115483	12.06	2570	2640	2540	3340	1800	2570	2570.82	1.61	-38805	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1032	-4.64	0.73	12	0.29	-564.00	3595.00	7540	20230420	-65.32	1603	20240206	63.13	3120	-16.19	20240222	1603	63.13	20240206	7540	-65.32	20230420	1603	63.13	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
9	20240229	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	10	2	0.39	48338650	18843	1.97	2570	2595	2550	3340	1800	2570	2565.34	1.61	-11716	2766	2667	2566	2467	2366	2717	2517	986	770	2500	1590	5	1	39448949	1018	-4.57	0.72	12	0.05	-564.00	3595.00	7540	20230420	-65.78	1603	20240206	60.95	3120	-17.31	20240222	1603	60.95	20240206	7540	-65.78	20230420	1603	60.95	20240206	0.80	N	060230	2500	986 억	634869	N	N	N	00	N
10	20240228	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	90	2	3.63	2470384785	956304	155.62	2465	2665	2465	3220	1740	2480	2583.27	1.70	-33614	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1014	-4.56	0.71	12	2.42	-564.00	3595.00	7540	20230420	-65.92	1603	20240206	60.32	3120	-17.63	20240222	1603	60.32	20240206	7540	-65.92	20230420	1603	60.32	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
11	20240228	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	110	2	4.44	2416236090	935330	152.21	2465	2665	2465	3220	1740	2480	2583.30	1.70	-31326	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1022	-4.59	0.72	12	2.37	-564.00	3595.00	7540	20230420	-65.65	1603	20240206	61.57	3120	-16.99	20240222	1603	61.57	20240206	7540	-65.65	20230420	1603	61.57	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
12	20240228	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	115	2	4.64	2266152130	877546	142.81	2465	2665	2465	3220	1740	2480	2582.37	1.70	-21702	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1024	-4.60	0.72	12	2.22	-564.00	3595.00	7540	20230420	-65.58	1603	20240206	61.88	3120	-16.83	20240222	1603	61.88	20240206	7540	-65.58	20230420	1603	61.88	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
13	20240228	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	170	2	6.85	2047734285	794024	129.22	2465	2665	2465	3220	1740	2480	2578.93	1.70	-34285	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1045	-4.70	0.74	12	2.01	-564.00	3595.00	7540	20230420	-64.85	1603	20240206	65.32	3120	-15.06	20240222	1603	65.32	20240206	7540	-64.85	20230420	1603	65.32	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
14	20240228	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	50	2	2.02	1524681280	594550	96.75	2465	2650	2465	3220	1740	2480	2564.43	1.70	-87485	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	998	-4.49	0.70	12	1.51	-564.00	3595.00	7540	20230420	-66.45	1603	20240206	57.83	3120	-18.91	20240222	1603	57.83	20240206	7540	-66.45	20230420	1603	57.83	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
15	20240228	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	85	2	3.43	1260458585	490736	79.86	2465	2650	2465	3220	1740	2480	2568.51	1.70	-73061	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1012	-4.55	0.71	12	1.24	-564.00	3595.00	7540	20230420	-65.98	1603	20240206	60.01	3120	-17.79	20240222	1603	60.01	20240206	7540	-65.98	20230420	1603	60.01	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
16	20240228	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	80	2	3.23	682854490	268348	43.67	2465	2625	2465	3220	1740	2480	2544.66	1.70	-31606	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1010	-4.54	0.71	12	0.68	-564.00	3595.00	7540	20230420	-66.05	1603	20240206	59.70	3120	-17.95	20240222	1603	59.70	20240206	7540	-66.05	20230420	1603	59.70	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
17	20240228	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	115	2	4.64	154608515	61085	9.94	2465	2600	2465	3220	1740	2480	2531.04	1.70	21431	2663	2571	2513	2421	2363	2542	2392	986	740	2500	1530	5	1	39448949	1024	-4.60	0.72	12	0.15	-564.00	3595.00	7540	20230420	-65.58	1603	20240206	61.88	3120	-16.83	20240222	1603	61.88	20240206	7540	-65.58	20230420	1603	61.88	20240206	0.77	N	060230	2500	986 억	669441	N	N	N	00	N
18	20240227	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-150	5	-5.70	1542984490	613760	94.79	2605	2605	2455	3415	1845	2630	2514.01	1.74	-17121	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	978	-4.40	0.69	12	1.56	-564.00	3595.00	7540	20230420	-67.11	1603	20240206	54.71	3120	-20.51	20240222	1603	54.71	20240206	7540	-67.11	20230420	1603	54.71	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
19	20240227	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-80	5	-3.04	1366181175	544102	84.03	2605	2605	2455	3415	1845	2630	2510.89	1.74	22442	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	1006	-4.52	0.71	12	1.38	-564.00	3595.00	7540	20230420	-66.18	1603	20240206	59.08	3120	-18.27	20240222	1603	59.08	20240206	7540	-66.18	20230420	1603	59.08	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
20	20240227	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-125	5	-4.75	1225027850	488085	75.38	2605	2605	2455	3415	1845	2630	2509.87	1.74	29799	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	988	-4.44	0.70	12	1.24	-564.00	3595.00	7540	20230420	-66.78	1603	20240206	56.27	3120	-19.71	20240222	1603	56.27	20240206	7540	-66.78	20230420	1603	56.27	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
21	20240227	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-140	5	-5.32	1149901765	458029	70.74	2605	2605	2455	3415	1845	2630	2510.54	1.74	30502	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	982	-4.41	0.69	12	1.16	-564.00	3595.00	7540	20230420	-66.98	1603	20240206	55.33	3120	-20.19	20240222	1603	55.33	20240206	7540	-66.98	20230420	1603	55.33	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
22	20240227	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-135	5	-5.13	1074141270	427632	66.05	2605	2605	2455	3415	1845	2630	2511.84	1.74	39691	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	984	-4.42	0.69	12	1.08	-564.00	3595.00	7540	20230420	-66.91	1603	20240206	55.65	3120	-20.03	20240222	1603	55.65	20240206	7540	-66.91	20230420	1603	55.65	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
23	20240227	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-135	5	-5.13	752393095	297656	45.97	2605	2605	2465	3415	1845	2630	2527.73	1.74	-24016	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	984	-4.42	0.69	12	0.75	-564.00	3595.00	7540	20230420	-66.91	1603	20240206	55.65	3120	-20.03	20240222	1603	55.65	20240206	7540	-66.91	20230420	1603	55.65	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
24	20240227	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-95	5	-3.61	446791435	175843	27.16	2605	2605	2510	3415	1845	2630	2540.85	1.74	-13321	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	1000	-4.49	0.71	12	0.45	-564.00	3595.00	7540	20230420	-66.38	1603	20240206	58.14	3120	-18.75	20240222	1603	58.14	20240206	7540	-66.38	20230420	1603	58.14	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
25	20240227	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-50	5	-1.90	73796480	28768	4.44	2605	2605	2530	3415	1845	2630	2565.23	1.74	-2515	2760	2695	2620	2555	2480	2657	2517	986	785	2500	1630	5	1	39448949	1018	-4.57	0.72	12	0.07	-564.00	3595.00	7540	20230420	-65.78	1603	20240206	60.95	3120	-17.31	20240222	1603	60.95	20240206	7540	-65.78	20230420	1603	60.95	20240206	0.77	N	060230	2500	986 억	688273	N	N	N	00	N
26	20240226	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-70	5	-2.59	1668280075	642377	75.16	2675	2685	2545	3510	1890	2700	2596.98	1.64	39705	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1038	-4.66	0.73	12	1.63	-564.00	3595.00	7540	20230420	-65.12	1603	20240206	64.07	3120	-15.71	20240222	1603	64.07	20240206	7540	-65.12	20230420	1603	64.07	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
27	20240226	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-80	5	-2.96	1564174270	602705	70.52	2675	2685	2545	3510	1890	2700	2595.24	1.64	52876	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1034	-4.65	0.73	12	1.53	-564.00	3595.00	7540	20230420	-65.25	1603	20240206	63.44	3120	-16.03	20240222	1603	63.44	20240206	7540	-65.25	20230420	1603	63.44	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
28	20240226	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-125	5	-4.63	1398594615	538860	63.05	2675	2685	2545	3510	1890	2700	2595.45	1.64	38938	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1016	-4.57	0.72	12	1.37	-564.00	3595.00	7540	20230420	-65.85	1603	20240206	60.64	3120	-17.47	20240222	1603	60.64	20240206	7540	-65.85	20230420	1603	60.64	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
29	20240226	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-110	5	-4.07	1277919800	492062	57.57	2675	2685	2545	3510	1890	2700	2597.05	1.64	38225	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1022	-4.59	0.72	12	1.25	-564.00	3595.00	7540	20230420	-65.65	1603	20240206	61.57	3120	-16.99	20240222	1603	61.57	20240206	7540	-65.65	20230420	1603	61.57	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
30	20240226	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-140	5	-5.19	1138964550	437968	51.25	2675	2685	2545	3510	1890	2700	2600.55	1.64	23218	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1010	-4.54	0.71	12	1.11	-564.00	3595.00	7540	20230420	-66.05	1603	20240206	59.70	3120	-17.95	20240222	1603	59.70	20240206	7540	-66.05	20230420	1603	59.70	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
31	20240226	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-85	5	-3.15	850148515	325433	38.08	2675	2685	2570	3510	1890	2700	2612.34	1.64	34520	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1032	-4.64	0.73	12	0.82	-564.00	3595.00	7540	20230420	-65.32	1603	20240206	63.13	3120	-16.19	20240222	1603	63.13	20240206	7540	-65.32	20230420	1603	63.13	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
32	20240226	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-70	5	-2.59	595006375	227309	26.60	2675	2685	2570	3510	1890	2700	2617.58	1.64	-131	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1038	-4.66	0.73	12	0.58	-564.00	3595.00	7540	20230420	-65.12	1603	20240206	64.07	3120	-15.71	20240222	1603	64.07	20240206	7540	-65.12	20230420	1603	64.07	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
33	20240226	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-95	5	-3.52	209927100	79423	9.29	2675	2685	2570	3510	1890	2700	2643.09	1.64	-22598	2830	2765	2700	2635	2570	2732	2602	986	810	2500	1670	5	1	39448949	1028	-4.62	0.72	12	0.20	-564.00	3595.00	7540	20230420	-65.45	1603	20240206	62.51	3120	-16.51	20240222	1603	62.51	20240206	7540	-65.45	20230420	1603	62.51	20240206	0.80	N	060230	2500	986 억	648454	N	N	N	00	N
34	20240223	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-80	5	-2.88	2301201505	853287	28.65	2745	2765	2635	3610	1950	2780	2696.67	1.46	65824	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1065	-4.79	0.75	12	2.16	-564.00	3595.00	7540	20230420	-64.19	1603	20240206	68.43	3120	-13.46	20240222	1603	68.43	20240206	7540	-64.19	20230420	1603	68.43	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
35	20240223	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-90	5	-3.24	2152819440	798673	26.81	2745	2765	2635	3610	1950	2780	2695.28	1.46	88061	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1061	-4.77	0.75	12	2.02	-564.00	3595.00	7540	20230420	-64.32	1603	20240206	67.81	3120	-13.78	20240222	1603	67.81	20240206	7540	-64.32	20230420	1603	67.81	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
36	20240223	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-95	5	-3.42	2021964625	750200	25.18	2745	2765	2635	3610	1950	2780	2695.01	1.46	95248	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1059	-4.76	0.75	12	1.90	-564.00	3595.00	7540	20230420	-64.39	1603	20240206	67.50	3120	-13.94	20240222	1603	67.50	20240206	7540	-64.39	20230420	1603	67.50	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
37	20240223	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-45	5	-1.62	1846788155	685608	23.02	2745	2765	2635	3610	1950	2780	2693.40	1.46	98759	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1079	-4.85	0.76	12	1.74	-564.00	3595.00	7540	20230420	-63.73	1603	20240206	70.62	3120	-12.34	20240222	1603	70.62	20240206	7540	-63.73	20230420	1603	70.62	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
38	20240223	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-45	5	-1.62	1693028190	629161	21.12	2745	2765	2635	3610	1950	2780	2690.64	1.46	117239	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1079	-4.85	0.76	12	1.59	-564.00	3595.00	7540	20230420	-63.73	1603	20240206	70.62	3120	-12.34	20240222	1603	70.62	20240206	7540	-63.73	20230420	1603	70.62	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
39	20240223	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-65	5	-2.34	1585276270	589811	19.80	2745	2765	2635	3610	1950	2780	2687.45	1.46	118232	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1071	-4.81	0.76	12	1.50	-564.00	3595.00	7540	20230420	-63.99	1603	20240206	69.37	3120	-12.98	20240222	1603	69.37	20240206	7540	-63.99	20230420	1603	69.37	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
40	20240223	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-30	5	-1.08	1282790520	477744	16.04	2745	2765	2635	3610	1950	2780	2684.70	1.46	114542	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1085	-4.88	0.76	12	1.21	-564.00	3595.00	7540	20230420	-63.53	1603	20240206	71.55	3120	-11.86	20240222	1603	71.55	20240206	7540	-63.53	20230420	1603	71.55	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
41	20240223	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-70	5	-2.52	259625940	95214	3.20	2745	2765	2680	3610	1950	2780	2725.61	1.46	-2003	3280	3030	2870	2620	2460	2950	2540	986	830	2500	1720	5	1	39448949	1069	-4.80	0.75	12	0.24	-564.00	3595.00	7540	20230420	-64.06	1603	20240206	69.06	3120	-13.14	20240222	1603	69.06	20240206	7540	-64.06	20230420	1603	69.06	20240206	0.88	N	060230	2500	986 억	574436	N	N	N	00	N
42	20240222	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-90	5	-3.14	8571372465	2970223	49.94	2905	3120	2710	3730	2010	2870	2885.94	1.40	-79247	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1097	-4.93	0.77	12	7.53	-564.00	3595.00	7540	20230420	-63.13	1603	20240206	73.42	3120	-10.90	20240222	1603	73.42	20240206	7540	-63.13	20230420	1603	73.42	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
43	20240222	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-50	5	-1.74	8388372375	2904844	48.84	2905	3120	2710	3730	2010	2870	2887.73	1.40	-83589	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1112	-5.00	0.78	12	7.36	-564.00	3595.00	7540	20230420	-62.60	1603	20240206	75.92	3120	-9.62	20240222	1603	75.92	20240206	7540	-62.60	20230420	1603	75.92	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
44	20240222	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-75	5	-2.61	8134628070	2814432	47.32	2905	3120	2710	3730	2010	2870	2890.34	1.40	-76472	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1103	-4.96	0.78	12	7.13	-564.00	3595.00	7540	20230420	-62.93	1603	20240206	74.36	3120	-10.42	20240222	1603	74.36	20240206	7540	-62.93	20230420	1603	74.36	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
45	20240222	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-85	5	-2.96	7880309945	2722773	45.78	2905	3120	2710	3730	2010	2870	2894.24	1.40	-81477	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1099	-4.94	0.77	12	6.90	-564.00	3595.00	7540	20230420	-63.06	1603	20240206	73.74	3120	-10.74	20240222	1603	73.74	20240206	7540	-63.06	20230420	1603	73.74	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
46	20240222	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-80	5	-2.79	7598850370	2621745	44.08	2905	3120	2710	3730	2010	2870	2898.41	1.40	-63668	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1101	-4.95	0.78	12	6.65	-564.00	3595.00	7540	20230420	-63.00	1603	20240206	74.05	3120	-10.58	20240222	1603	74.05	20240206	7540	-63.00	20230420	1603	74.05	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
47	20240222	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-30	5	-1.05	6924240475	2379977	40.01	2905	3120	2710	3730	2010	2870	2909.40	1.40	-122199	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1120	-5.04	0.79	12	6.03	-564.00	3595.00	7540	20230420	-62.33	1603	20240206	77.17	3120	-8.97	20240222	1603	77.17	20240206	7540	-62.33	20230420	1603	77.17	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
48	20240222	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-110	5	-3.83	5986435025	2051000	34.48	2905	3120	2710	3730	2010	2870	2918.83	1.40	-138618	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1089	-4.89	0.77	12	5.20	-564.00	3595.00	7540	20230420	-63.40	1603	20240206	72.18	3120	-11.54	20240222	1603	72.18	20240206	7540	-63.40	20230420	1603	72.18	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
49	20240222	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	60	2	2.09	643421770	220726	3.71	2905	2980	2870	3730	2010	2870	2915.42	1.40	-39827	3323	3096	2773	2546	2223	3210	2660	986	860	2500	1770	5	1	39448949	1156	-5.20	0.82	12	0.56	-564.00	3595.00	7540	20230420	-61.14	1603	20240206	82.78	3000	-2.33	20240221	1603	82.78	20240206	7540	-61.14	20230420	1603	82.78	20240206	0.91	N	060230	2500	986 억	553466	N	N	N	00	N
50	20240221	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	390	2	15.73	16730790740	5908285	822.13	2460	3000	2450	3220	1740	2480	2831.71	1.25	164804	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1132	-5.09	0.80	12	14.98	-564.00	3595.00	7540	20230420	-61.94	1603	20240206	79.04	3000	-4.33	20240221	1603	79.04	20240206	7540	-61.94	20230420	1603	79.04	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
51	20240221	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	340	2	13.71	14100771285	5011932	697.41	2460	2980	2450	3220	1740	2480	2813.44	1.25	273578	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1112	-5.00	0.78	12	12.70	-564.00	3595.00	7540	20230420	-62.60	1603	20240206	75.92	2980	-5.37	20240221	1603	75.92	20240206	7540	-62.60	20230420	1603	75.92	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
52	20240221	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	445	2	17.94	12458700550	4437062	617.41	2460	2980	2450	3220	1740	2480	2807.87	1.25	143933	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1154	-5.19	0.81	12	11.25	-564.00	3595.00	7540	20230420	-61.21	1603	20240206	82.47	2980	-1.85	20240221	1603	82.47	20240206	7540	-61.21	20230420	1603	82.47	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
53	20240221	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	385	2	15.52	11303507530	4037411	561.80	2460	2980	2450	3220	1740	2480	2799.69	1.25	44260	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1130	-5.08	0.80	12	10.23	-564.00	3595.00	7540	20230420	-62.00	1603	20240206	78.73	2980	-3.86	20240221	1603	78.73	20240206	7540	-62.00	20230420	1603	78.73	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
54	20240221	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	385	2	15.52	9012380505	3244164	451.42	2460	2980	2450	3220	1740	2480	2778.03	1.25	-90002	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1130	-5.08	0.80	12	8.22	-564.00	3595.00	7540	20230420	-62.00	1603	20240206	78.73	2980	-3.86	20240221	1603	78.73	20240206	7540	-62.00	20230420	1603	78.73	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
55	20240221	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	215	2	8.67	3797329340	1418468	197.38	2460	2795	2450	3220	1740	2480	2677.06	1.25	24926	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1063	-4.78	0.75	12	3.60	-564.00	3595.00	7540	20230420	-64.26	1603	20240206	68.12	2795	-3.58	20240221	1603	68.12	20240206	7540	-64.26	20230420	1603	68.12	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
56	20240221	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	185	2	7.46	2944637430	1101956	153.34	2460	2795	2450	3220	1740	2480	2672.19	1.25	-53827	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	1051	-4.73	0.74	12	2.79	-564.00	3595.00	7540	20230420	-64.66	1603	20240206	66.25	2795	-4.65	20240221	1603	66.25	20240206	7540	-64.66	20230420	1603	66.25	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
57	20240221	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	40	2	1.61	47492875	19152	2.66	2460	2520	2450	3220	1740	2480	2479.79	1.25	9326	2643	2561	2493	2411	2343	2527	2377	986	740	2500	1530	5	1	39448949	994	-4.47	0.70	12	0.05	-564.00	3595.00	7540	20230420	-66.58	1603	20240206	57.21	2750	-8.36	20240216	1603	57.21	20240206	7540	-66.58	20230420	1603	57.21	20240206	0.94	N	060230	2500	986 억	492222	N	N	N	00	N
58	20240220	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-80	5	-3.12	1778686600	712648	61.40	2520	2575	2425	3325	1795	2560	2495.89	1.05	74527	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	978	-4.40	0.69	12	1.81	-564.00	3595.00	7540	20230420	-67.11	1603	20240206	54.71	2750	-9.82	20240216	1603	54.71	20240206	7540	-67.11	20230420	1603	54.71	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
59	20240220	150514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-80	5	-3.12	1692394370	677848	58.40	2520	2575	2425	3325	1795	2560	2496.71	1.05	88689	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	978	-4.40	0.69	12	1.72	-564.00	3595.00	7540	20230420	-67.11	1603	20240206	54.71	2750	-9.82	20240216	1603	54.71	20240206	7540	-67.11	20230420	1603	54.71	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
60	20240220	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-45	5	-1.76	1057175310	420304	36.21	2520	2575	2480	3325	1795	2560	2515.25	1.05	44040	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	992	-4.46	0.70	12	1.07	-564.00	3595.00	7540	20230420	-66.64	1603	20240206	56.89	2750	-8.55	20240216	1603	56.89	20240206	7540	-66.64	20230420	1603	56.89	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
61	20240220	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-70	5	-2.73	952475305	378491	32.61	2520	2575	2480	3325	1795	2560	2516.49	1.05	44685	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	982	-4.41	0.69	12	0.96	-564.00	3595.00	7540	20230420	-66.98	1603	20240206	55.33	2750	-9.45	20240216	1603	55.33	20240206	7540	-66.98	20230420	1603	55.33	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
62	20240220	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-60	5	-2.34	764953130	303324	26.13	2520	2575	2480	3325	1795	2560	2521.89	1.05	26760	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	986	-4.43	0.70	12	0.77	-564.00	3595.00	7540	20230420	-66.84	1603	20240206	55.96	2750	-9.09	20240216	1603	55.96	20240206	7540	-66.84	20230420	1603	55.96	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
63	20240220	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-20	5	-0.78	650468245	257889	22.22	2520	2575	2480	3325	1795	2560	2522.26	1.05	34921	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	1002	-4.50	0.71	12	0.65	-564.00	3595.00	7540	20230420	-66.31	1603	20240206	58.45	2750	-7.64	20240216	1603	58.45	20240206	7540	-66.31	20230420	1603	58.45	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
64	20240220	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-25	5	-0.98	428431660	170667	14.70	2520	2545	2480	3325	1795	2560	2510.30	1.05	54103	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	1000	-4.49	0.71	12	0.43	-564.00	3595.00	7540	20230420	-66.38	1603	20240206	58.14	2750	-7.82	20240216	1603	58.14	20240206	7540	-66.38	20230420	1603	58.14	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
65	20240220	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-20	5	-0.78	96536740	38383	3.31	2520	2545	2485	3325	1795	2560	2514.96	1.05	7171	2780	2670	2580	2470	2380	2625	2425	986	765	2500	1580	5	1	39448949	1002	-4.50	0.71	12	0.10	-564.00	3595.00	7540	20230420	-66.31	1603	20240206	58.45	2750	-7.64	20240216	1603	58.45	20240206	7540	-66.31	20230420	1603	58.45	20240206	0.99	N	060230	2500	986 억	414804	N	N	N	00	N
66	20240219	160514	54	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-145	5	-5.36	2956309355	1157196	38.93	2600	2690	2490	3515	1895	2705	2554.70	1.37	-159423	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1010	-4.54	0.71	12	2.93	-564.00	3595.00	7540	20230420	-66.05	1603	20240206	59.70	2750	-6.91	20240216	1603	59.70	20240206	7540	-66.05	20230420	1603	59.70	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
67	20240219	150517	54	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-170	5	-6.28	2801355810	1096424	36.89	2600	2690	2490	3515	1895	2705	2554.98	1.37	-133415	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1000	-4.49	0.71	12	2.78	-564.00	3595.00	7540	20230420	-66.38	1603	20240206	58.14	2750	-7.82	20240216	1603	58.14	20240206	7540	-66.38	20230420	1603	58.14	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
68	20240219	140517	54	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-195	5	-7.21	2630640350	1028370	34.60	2600	2690	2490	3515	1895	2705	2558.05	1.37	-131761	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	990	-4.45	0.70	12	2.61	-564.00	3595.00	7540	20230420	-66.71	1603	20240206	56.58	2750	-8.73	20240216	1603	56.58	20240206	7540	-66.71	20230420	1603	56.58	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
69	20240219	130515	54	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-170	5	-6.28	2297224295	895451	30.13	2600	2690	2490	3515	1895	2705	2565.42	1.37	-75489	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1000	-4.49	0.71	12	2.27	-564.00	3595.00	7540	20230420	-66.38	1603	20240206	58.14	2750	-7.82	20240216	1603	58.14	20240206	7540	-66.38	20230420	1603	58.14	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
70	20240219	120515	54	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-160	5	-5.91	2125567890	827665	27.85	2600	2690	2490	3515	1895	2705	2568.13	1.37	-45583	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1004	-4.51	0.71	12	2.10	-564.00	3595.00	7540	20230420	-66.25	1603	20240206	58.76	2750	-7.45	20240216	1603	58.76	20240206	7540	-66.25	20230420	1603	58.76	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
71	20240219	110515	54	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-165	5	-6.10	1874755985	728966	24.52	2600	2690	2490	3515	1895	2705	2571.78	1.37	-11751	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1002	-4.50	0.71	12	1.85	-564.00	3595.00	7540	20230420	-66.31	1603	20240206	58.45	2750	-7.64	20240216	1603	58.45	20240206	7540	-66.31	20230420	1603	58.45	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
72	20240219	100509	54	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-155	5	-5.73	1514048525	588091	19.79	2600	2690	2490	3515	1895	2705	2574.49	1.37	11724	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1006	-4.52	0.71	12	1.49	-564.00	3595.00	7540	20230420	-66.18	1603	20240206	59.08	2750	-7.27	20240216	1603	59.08	20240206	7540	-66.18	20230420	1603	59.08	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
73	20240219	090513	54	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-35	5	-1.29	325138115	123822	4.17	2600	2690	2600	3515	1895	2705	2625.78	1.37	18676	2921	2812	2641	2532	2361	2867	2587	986	810	2500	1670	5	1	39448949	1053	-4.73	0.74	12	0.31	-564.00	3595.00	7540	20230420	-64.59	1603	20240206	66.56	2750	-2.91	20240216	1603	66.56	20240206	7540	-64.59	20230420	1603	66.56	20240206	0.78	N	060230	2500	986 억	541396	N	N	N	01	N
74	20240216	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	205	2	8.20	7534019965	2865393	69.52	2620	2750	2470	3250	1750	2500	2627.39	1.44	-15016	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	1067	-4.80	0.75	12	7.26	-564.00	3595.00	7540	20230420	-64.12	1603	20240206	68.75	2750	-1.64	20240216	1603	68.75	20240206	7540	-64.12	20230420	1603	68.75	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
75	20240216	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	130	2	5.20	6578783535	2511353	60.93	2620	2750	2470	3250	1750	2500	2619.62	1.44	-44408	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	1038	-4.66	0.73	12	6.37	-564.00	3595.00	7540	20230420	-65.12	1603	20240206	64.07	2750	-4.36	20240216	1603	64.07	20240206	7540	-65.12	20230420	1603	64.07	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
76	20240216	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	205	2	8.20	5870426815	2246827	54.52	2620	2750	2470	3250	1750	2500	2612.76	1.44	-111132	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	1067	-4.80	0.75	12	5.70	-564.00	3595.00	7540	20230420	-64.12	1603	20240206	68.75	2750	-1.64	20240216	1603	68.75	20240206	7540	-64.12	20230420	1603	68.75	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
77	20240216	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	25	2	1.00	3728172885	1447000	35.11	2620	2700	2470	3250	1750	2500	2576.48	1.44	-68186	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	996	-4.48	0.70	12	3.67	-564.00	3595.00	7540	20230420	-66.51	1603	20240206	57.52	2700	-6.48	20240216	1603	57.52	20240206	7540	-66.51	20230420	1603	57.52	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
78	20240216	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	5	2	0.20	3318037065	1282371	31.11	2620	2700	2500	3250	1750	2500	2587.42	1.44	-89671	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	988	-4.44	0.70	12	3.25	-564.00	3595.00	7540	20230420	-66.78	1603	20240206	56.27	2700	-7.22	20240216	1603	56.27	20240206	7540	-66.78	20230420	1603	56.27	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
79	20240216	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	40	2	1.60	3049255330	1175504	28.52	2620	2700	2500	3250	1750	2500	2594.00	1.44	-67199	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	1002	-4.50	0.71	12	2.98	-564.00	3595.00	7540	20230420	-66.31	1603	20240206	58.45	2700	-5.93	20240216	1603	58.45	20240206	7540	-66.31	20230420	1603	58.45	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
80	20240216	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	30	2	1.20	2837088530	1091898	26.49	2620	2700	2500	3250	1750	2500	2598.31	1.44	-65624	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	998	-4.49	0.70	12	2.77	-564.00	3595.00	7540	20230420	-66.45	1603	20240206	57.83	2700	-6.30	20240216	1603	57.83	20240206	7540	-66.45	20230420	1603	57.83	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
81	20240216	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	130	2	5.20	1217782555	458386	11.12	2620	2700	2620	3250	1750	2500	2656.67	1.44	-71381	2830	2665	2435	2270	2040	2747	2352	986	750	2500	1550	5	1	39448949	1038	-4.66	0.73	12	1.16	-564.00	3595.00	7540	20230420	-65.12	1603	20240206	64.07	2700	-2.59	20240216	1603	64.07	20240206	7540	-65.12	20230420	1603	64.07	20240206	0.60	N	060230	2500	986 억	568953	N	N	N	00	N
82	20240215	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	245	2	10.86	9997801610	4036449	135.76	2250	2600	2205	2930	1580	2255	2477.18	1.39	16004	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	986	-4.43	0.70	12	10.23	-564.00	3595.00	7540	20230420	-66.84	1603	20240206	55.96	2600	-3.85	20240215	1603	55.96	20240206	7540	-66.84	20230420	1603	55.96	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
83	20240215	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	245	2	10.86	9720175875	3925265	132.02	2250	2600	2205	2930	1580	2255	2476.64	1.39	17588	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	986	-4.43	0.70	12	9.95	-564.00	3595.00	7540	20230420	-66.84	1603	20240206	55.96	2600	-3.85	20240215	1603	55.96	20240206	7540	-66.84	20230420	1603	55.96	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
84	20240215	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	270	2	11.97	9081212295	3670165	123.44	2250	2600	2205	2930	1580	2255	2474.68	1.39	23006	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	996	-4.48	0.70	12	9.30	-564.00	3595.00	7540	20230420	-66.51	1603	20240206	57.52	2600	-2.88	20240215	1603	57.52	20240206	7540	-66.51	20230420	1603	57.52	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
85	20240215	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	240	2	10.64	8127946295	3294666	110.81	2250	2600	2205	2930	1580	2255	2467.38	1.39	9033	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	984	-4.42	0.69	12	8.35	-564.00	3595.00	7540	20230420	-66.91	1603	20240206	55.65	2600	-4.04	20240215	1603	55.65	20240206	7540	-66.91	20230420	1603	55.65	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
86	20240215	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	240	2	10.64	7744695740	3141457	105.66	2250	2600	2205	2930	1580	2255	2465.71	1.39	-1237	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	984	-4.42	0.69	12	7.96	-564.00	3595.00	7540	20230420	-66.91	1603	20240206	55.65	2600	-4.04	20240215	1603	55.65	20240206	7540	-66.91	20230420	1603	55.65	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
87	20240215	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	265	2	11.75	6067373735	2484683	83.57	2250	2580	2205	2930	1580	2255	2442.35	1.39	-11424	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	994	-4.47	0.70	12	6.30	-564.00	3595.00	7540	20230420	-66.58	1603	20240206	57.21	2580	-2.33	20240215	1603	57.21	20240206	7540	-66.58	20230420	1603	57.21	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
88	20240215	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	205	2	9.09	2697478670	1140350	38.35	2250	2470	2205	2930	1580	2255	2366.05	1.39	-52444	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	970	-4.36	0.68	12	2.89	-564.00	3595.00	7540	20230420	-67.37	1603	20240206	53.46	2470	-0.40	20240215	1603	53.46	20240206	7540	-67.37	20230420	1603	53.46	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
89	20240215	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	5	2	0.22	193776890	85947	2.89	2250	2305	2215	2930	1580	2255	2254.58	1.39	5905	2585	2420	2255	2090	1925	2502	2172	986	675	2500	1390	5	1	39448949	892	-4.01	0.63	12	0.22	-564.00	3595.00	7540	20230420	-70.03	1603	20240206	40.99	2420	-6.61	20240214	1603	40.99	20240206	7540	-70.03	20230420	1603	40.99	20240206	0.64	N	060230	2500	986 억	547467	N	N	N	00	N
90	20240214	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	10	2	0.45	6676765580	2945710	56.48	2180	2420	2090	2915	1575	2245	2266.64	1.48	-72854	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	890	-4.00	0.63	12	7.47	-564.00	3595.00	7540	20230420	-70.09	1603	20240206	40.67	2420	-6.82	20240214	1603	40.67	20240206	7540	-70.09	20230420	1603	40.67	20240206	0.66	N	060230	2500	986 억	584085	N	N	N	00	N
91	20240214	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	15	2	0.67	6540483780	2885203	55.32	2180	2420	2090	2915	1575	2245	2266.94	1.48	-84104	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	892	-4.01	0.63	12	7.31	-564.00	3595.00	7540	20230420	-70.03	1603	20240206	40.99	2420	-6.61	20240214	1603	40.99	20240206	7540	-70.03	20230420	1603	40.99	20240206	0.66	N	060230	2500	986 억	584085	N	N	N	00	N
92	20240214	140500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	55	2	2.45	6297242805	2777931	53.26	2180	2420	2090	2915	1575	2245	2266.91	1.48	-117410	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	907	-4.08	0.64	12	7.04	-564.00	3595.00	7540	20230420	-69.50	1603	20240206	43.48	2420	-4.96	20240214	1603	43.48	20240206	7540	-69.50	20230420	1603	43.48	20240206	0.66	N	060230	2500	986 억	584085	N	N	N	00	N
93	20240214	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	45	2	2.00	6116205490	2698340	51.74	2180	2420	2090	2915	1575	2245	2266.69	1.48	-139947	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	903	-4.06	0.64	12	6.84	-564.00	3595.00	7540	20230420	-69.63	1603	20240206	42.86	2420	-5.37	20240214	1603	42.86	20240206	7540	-69.63	20230420	1603	42.86	20240206	0.66	N	060230	2500	986 억	584085	N	N	N	00	N
94	20240214	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	0	3	0.00	5766051920	2544635	48.79	2180	2420	2090	2915	1575	2245	2266.00	1.48	-155281	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	886	-3.98	0.62	12	6.45	-564.00	3595.00	7540	20230420	-70.23	1603	20240206	40.05	2420	-7.23	20240214	1603	40.05	20240206	7540	-70.23	20230420	1603	40.05	20240206	0.66	N	060230	2500	986 억	584085	N	N	N	00	N
95	20240214	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	145	2	6.46	4032671115	1805216	34.61	2180	2395	2090	2915	1575	2245	2233.88	1.48	-95150	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	943	-4.24	0.66	12	4.58	-564.00	3595.00	7540	20230420	-68.30	1603	20240206	49.10	2395	-0.21	20240214	1603	49.10	20240206	7540	-68.30	20230420	1603	49.10	20240206	0.66	N	060230	2500	986 억	584085	Y	N	N	00	N
96	20240214	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-120	5	-5.35	657721975	308412	5.91	2180	2210	2090	2915	1575	2245	2131.17	1.48	29038	2595	2420	2115	1940	1635	2507	2027	986	670	2500	1390	5	1	39448949	838	-3.77	0.59	12	0.78	-564.00	3595.00	7540	20230420	-71.82	1603	20240206	32.56	2340	-9.19	20240111	1603	32.56	20240206	7540	-71.82	20230420	1603	32.56	20240206	0.66	N	060230	2500	986 억	584085	N	N	N	00	N
97	20240213	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	453	2	25.28	10741560408	5154181	411.11	1810	2290	1810	2325	1255	1792	2083.80	1.80	-110020	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	5	1	39448949	886	-3.98	0.62	12	13.07	-564.00	3595.00	7540	20230420	-70.23	1603	20240206	40.05	2340	-4.06	20240111	1603	40.05	20240206	7540	-70.23	20230420	1603	40.05	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N
98	20240213	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	418	2	23.33	10078837788	4856245	387.35	1810	2290	1810	2325	1255	1792	2075.44	1.80	-65460	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	5	1	39448949	872	-3.92	0.61	12	12.31	-564.00	3595.00	7540	20230420	-70.69	1603	20240206	37.87	2340	-5.56	20240111	1603	37.87	20240206	7540	-70.69	20230420	1603	37.87	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N
99	20240213	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	293	2	16.35	6799250468	3369232	268.74	1810	2160	1810	2325	1255	1792	2018.04	1.80	40981	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	5	1	39448949	823	-3.70	0.58	12	8.54	-564.00	3595.00	7540	20230420	-72.35	1603	20240206	30.07	2340	-10.90	20240111	1603	30.07	20240206	7540	-72.35	20230420	1603	30.07	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N
100	20240213	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	298	2	16.63	6588222858	3267250	260.61	1810	2160	1810	2325	1255	1792	2016.44	1.80	25999	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	5	1	39448949	824	-3.71	0.58	12	8.28	-564.00	3595.00	7540	20230420	-72.28	1603	20240206	30.38	2340	-10.68	20240111	1603	30.38	20240206	7540	-72.28	20230420	1603	30.38	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N
101	20240213	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	258	2	14.40	5965510058	2969150	236.83	1810	2160	1810	2325	1255	1792	2009.16	1.80	-3248	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	5	1	39448949	809	-3.63	0.57	12	7.53	-564.00	3595.00	7540	20230420	-72.81	1603	20240206	27.89	2340	-12.39	20240111	1603	27.89	20240206	7540	-72.81	20230420	1603	27.89	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N
102	20240213	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	163	2	9.10	4973236681	2481745	197.95	1810	2160	1810	2325	1255	1792	2003.93	1.80	-120065	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	1	1	39448949	771	-3.47	0.54	12	6.29	-564.00	3595.00	7540	20230420	-74.07	1603	20240206	21.96	2340	-16.45	20240111	1603	21.96	20240206	7540	-74.07	20230420	1603	21.96	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N
103	20240213	100415	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	161	2	8.98	4466869562	2222099	177.24	1810	2160	1810	2325	1255	1792	2010.20	1.80	-156001	1953	1872	1767	1686	1581	1913	1727	986	533	2500	1110	1	1	39448949	770	-3.46	0.54	12	5.63	-564.00	3595.00	7540	20230420	-74.10	1603	20240206	21.83	2340	-16.54	20240111	1603	21.83	20240206	7540	-74.10	20230420	1603	21.83	20240206	0.66	N	060230	2500	986 억	708775	N	N	N	00	N

44 KiB Raw Blame History

44 KiB

Raw Blame History