KissMeData/453860/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161241	57	100.00	KOSDAQ	화학	N	N	N	N	N	29100	-1300	5	-4.28	1149513150	39301	90.26	29600	30200	28950	39500	21300	30400	29249.26	1.08	-9600	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1646	49.07	23.58	12	0.69	593.00	1234.00	96500	20231128	-69.84	28350	20240206	2.65	42000	-30.71	20240112	28350	2.65	20240206	96500	-69.84	20231128	28350	2.65	20240206	0.15	N	453860	500	28 억	61253	N	N	51	N	N
3	20240229	151248	57	100.00	KOSDAQ	화학	N	N	N	N	N	29200	-1200	5	-3.95	1110781850	37972	87.21	29600	30200	28950	39500	21300	30400	29252.66	1.08	-9564	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1652	49.24	23.66	12	0.67	593.00	1234.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
4	20240229	141247	57	100.00	KOSDAQ	화학	N	N	N	N	N	29200	-1200	5	-3.95	923395450	31533	72.42	29600	30200	29000	39500	21300	30400	29283.46	1.08	-8319	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1652	49.24	23.66	12	0.56	593.00	1234.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
5	20240229	131246	57	100.00	KOSDAQ	화학	N	N	N	N	N	29250	-1150	5	-3.78	846933250	28916	66.41	29600	30200	29000	39500	21300	30400	29289.43	1.08	-6614	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1655	49.33	23.70	12	0.51	593.00	1234.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
6	20240229	121245	57	100.00	KOSDAQ	화학	N	N	N	N	N	29250	-1150	5	-3.78	793906000	27099	62.24	29600	30200	29000	39500	21300	30400	29296.51	1.08	-5885	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1655	49.33	23.70	12	0.48	593.00	1234.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
7	20240229	111250	57	100.00	KOSDAQ	화학	N	N	N	N	N	29200	-1200	5	-3.95	547596300	18641	42.81	29600	30200	29000	39500	21300	30400	29375.91	1.08	-2889	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1652	49.24	23.66	12	0.33	593.00	1234.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
8	20240229	101251	57	100.00	KOSDAQ	화학	N	N	N	N	N	29350	-1050	5	-3.45	309052000	10453	24.01	29600	30200	29200	39500	21300	30400	29565.87	1.08	-1252	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1660	49.49	23.78	12	0.18	593.00	1234.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
9	20240229	091249	57	100.00	KOSDAQ	화학	N	N	N	N	N	29800	-600	5	-1.97	143908150	4839	11.11	29600	30200	29600	39500	21300	30400	29739.23	1.08	368	31466	30932	29966	29432	28466	31200	29700	28	9100	500	21280	50	1	5657215	1686	50.25	24.15	12	0.09	593.00	1234.00	96500	20231128	-69.12	28350	20240206	5.11	42000	-29.05	20240112	28350	5.11	20240206	96500	-69.12	20231128	28350	5.11	20240206	0.15	N	453860	500	28 억	61253	N	N	0	N	N
10	20240228	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	30400	800	2	2.70	1302339750	43431	66.77	29100	30500	29000	38450	20750	29600	29985.76	0.94	8138	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1720	51.26	24.64	12	0.77	593.00	1234.00	96500	20231128	-68.50	28350	20240206	7.23	42000	-27.62	20240112	28350	7.23	20240206	96500	-68.50	20231128	28350	7.23	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
11	20240228	151131	57	100.00	KOSDAQ	화학	N	N	N	N	N	30250	650	2	2.20	1260255000	42044	64.64	29100	30500	29000	38450	20750	29600	29974.67	0.94	8091	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1711	51.01	24.51	12	0.74	593.00	1234.00	96500	20231128	-68.65	28350	20240206	6.70	42000	-27.98	20240112	28350	6.70	20240206	96500	-68.65	20231128	28350	6.70	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
12	20240228	141245	57	100.00	KOSDAQ	화학	N	N	N	N	N	30300	700	2	2.36	930763500	31080	47.78	29100	30500	29000	38450	20750	29600	29947.35	0.94	6274	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1714	51.10	24.55	12	0.55	593.00	1234.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
13	20240228	131229	57	100.00	KOSDAQ	화학	N	N	N	N	N	29950	350	2	1.18	609016150	20442	31.43	29100	30150	29000	38450	20750	29600	29792.40	0.94	3517	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1694	50.51	24.27	12	0.36	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
14	20240228	121250	57	100.00	KOSDAQ	화학	N	N	N	N	N	29800	200	2	0.68	570531300	19151	29.44	29100	30150	29000	38450	20750	29600	29791.20	0.94	3294	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1686	50.25	24.15	12	0.34	593.00	1234.00	96500	20231128	-69.12	28350	20240206	5.11	42000	-29.05	20240112	28350	5.11	20240206	96500	-69.12	20231128	28350	5.11	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
15	20240228	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	29750	150	2	0.51	499924150	16771	25.78	29100	30150	29000	38450	20750	29600	29808.85	0.94	3805	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1683	50.17	24.11	12	0.30	593.00	1234.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
16	20240228	101247	57	100.00	KOSDAQ	화학	N	N	N	N	N	29800	200	2	0.68	347102050	11662	17.93	29100	30150	29000	38450	20750	29600	29763.51	0.94	2583	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1686	50.25	24.15	12	0.21	593.00	1234.00	96500	20231128	-69.12	28350	20240206	5.11	42000	-29.05	20240112	28350	5.11	20240206	96500	-69.12	20231128	28350	5.11	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
17	20240228	091251	57	100.00	KOSDAQ	화학	N	N	N	N	N	29700	100	2	0.34	99187300	3376	5.19	29100	30100	29000	38450	20750	29600	29380.12	0.94	95	31666	30632	29666	28632	27666	30150	28150	28	8850	500	20720	50	1	5657215	1680	50.08	24.07	12	0.06	593.00	1234.00	96500	20231128	-69.22	28350	20240206	4.76	42000	-29.29	20240112	28350	4.76	20240206	96500	-69.22	20231128	28350	4.76	20240206	0.15	N	453860	500	28 억	53090	N	N	0	N	N
18	20240227	161245	57	100.00	KOSDAQ	화학	N	N	N	N	N	29600	-1200	5	-3.90	1905784350	64911	214.72	30300	30700	28700	40000	21600	30800	29359.91	0.89	2854	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1675	49.92	23.99	12	1.15	593.00	1234.00	96500	20231128	-69.33	28350	20240206	4.41	42000	-29.52	20240112	28350	4.41	20240206	96500	-69.33	20231128	28350	4.41	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
19	20240227	151246	57	100.00	KOSDAQ	화학	N	N	N	N	N	29050	-1750	5	-5.68	1812684400	61719	204.16	30300	30700	28700	40000	21600	30800	29369.96	0.89	1738	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1643	48.99	23.54	12	1.09	593.00	1234.00	96500	20231128	-69.90	28350	20240206	2.47	42000	-30.83	20240112	28350	2.47	20240206	96500	-69.90	20231128	28350	2.47	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
20	20240227	141243	57	100.00	KOSDAQ	화학	N	N	N	N	N	29150	-1650	5	-5.36	1292486050	43776	144.81	30300	30700	28950	40000	21600	30800	29524.99	0.89	1767	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1649	49.16	23.62	12	0.77	593.00	1234.00	96500	20231128	-69.79	28350	20240206	2.82	42000	-30.60	20240112	28350	2.82	20240206	96500	-69.79	20231128	28350	2.82	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
21	20240227	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	29500	-1300	5	-4.22	1039734350	35118	116.17	30300	30700	29050	40000	21600	30800	29606.88	0.89	2243	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1669	49.75	23.91	12	0.62	593.00	1234.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
22	20240227	121244	57	100.00	KOSDAQ	화학	N	N	N	N	N	29300	-1500	5	-4.87	804289350	27061	89.52	30300	30700	29100	40000	21600	30800	29721.35	0.89	1550	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1658	49.41	23.74	12	0.48	593.00	1234.00	96500	20231128	-69.64	28350	20240206	3.35	42000	-30.24	20240112	28350	3.35	20240206	96500	-69.64	20231128	28350	3.35	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
23	20240227	111247	57	100.00	KOSDAQ	화학	N	N	N	N	N	29500	-1300	5	-4.22	548187450	18319	60.60	30300	30700	29500	40000	21600	30800	29924.53	0.89	183	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1669	49.75	23.91	12	0.32	593.00	1234.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
24	20240227	101240	57	100.00	KOSDAQ	화학	N	N	N	N	N	29950	-850	5	-2.76	287250500	9552	31.60	30300	30700	29850	40000	21600	30800	30072.29	0.89	243	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1694	50.51	24.27	12	0.17	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
25	20240227	091245	57	100.00	KOSDAQ	화학	N	N	N	N	N	30050	-750	5	-2.44	139982950	4641	15.35	30300	30700	30000	40000	21600	30800	30162.24	0.89	791	32266	31532	30816	30082	29366	31175	29725	28	9200	500	21560	50	1	5657215	1700	50.67	24.35	12	0.08	593.00	1234.00	96500	20231128	-68.86	28350	20240206	6.00	42000	-28.45	20240112	28350	6.00	20240206	96500	-68.86	20231128	28350	6.00	20240206	0.15	N	453860	500	28 억	50196	N	N	0	N	N
26	20240226	161239	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	-950	5	-2.99	910654950	29722	95.09	31550	31550	30100	41250	22250	31750	30639.05	1.00	-6159	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1742	51.94	24.96	12	0.53	593.00	1234.00	96500	20231128	-68.08	28350	20240206	8.64	42000	-26.67	20240112	28350	8.64	20240206	96500	-68.08	20231128	28350	8.64	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
27	20240226	151230	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	-850	5	-2.68	899435300	29358	93.93	31550	31550	30100	41250	22250	31750	30636.80	1.00	-6006	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1748	52.11	25.04	12	0.52	593.00	1234.00	96500	20231128	-67.98	28350	20240206	8.99	42000	-26.43	20240112	28350	8.99	20240206	96500	-67.98	20231128	28350	8.99	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
28	20240226	141236	57	100.00	KOSDAQ	화학	N	N	N	N	N	30300	-1450	5	-4.57	729636200	23850	76.31	31550	31550	30100	41250	22250	31750	30592.71	1.00	-4712	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1714	51.10	24.55	12	0.42	593.00	1234.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
29	20240226	131228	57	100.00	KOSDAQ	화학	N	N	N	N	N	30550	-1200	5	-3.78	513083450	16699	53.43	31550	31550	30400	41250	22250	31750	30725.40	1.00	-2947	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1728	51.52	24.76	12	0.30	593.00	1234.00	96500	20231128	-68.34	28350	20240206	7.76	42000	-27.26	20240112	28350	7.76	20240206	96500	-68.34	20231128	28350	7.76	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
30	20240226	121229	57	100.00	KOSDAQ	화학	N	N	N	N	N	30700	-1050	5	-3.31	416430650	13542	43.33	31550	31550	30400	41250	22250	31750	30751.04	1.00	-2195	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1737	51.77	24.88	12	0.24	593.00	1234.00	96500	20231128	-68.19	28350	20240206	8.29	42000	-26.90	20240112	28350	8.29	20240206	96500	-68.19	20231128	28350	8.29	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
31	20240226	111226	57	100.00	KOSDAQ	화학	N	N	N	N	N	30550	-1200	5	-3.78	336108050	10910	34.91	31550	31550	30400	41250	22250	31750	30807.34	1.00	-2139	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1728	51.52	24.76	12	0.19	593.00	1234.00	96500	20231128	-68.34	28350	20240206	7.76	42000	-27.26	20240112	28350	7.76	20240206	96500	-68.34	20231128	28350	7.76	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
32	20240226	101223	57	100.00	KOSDAQ	화학	N	N	N	N	N	30850	-900	5	-2.83	202735500	6550	20.96	31550	31550	30600	41250	22250	31750	30951.98	1.00	-1732	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1745	52.02	25.00	12	0.12	593.00	1234.00	96500	20231128	-68.03	28350	20240206	8.82	42000	-26.55	20240112	28350	8.82	20240206	96500	-68.03	20231128	28350	8.82	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
33	20240226	091221	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	-250	5	-0.79	54370250	1742	5.57	31550	31550	31100	41250	22250	31750	31211.39	1.00	-175	33683	32716	32183	31216	30683	32450	30950	28	9500	500	22220	50	1	5657215	1782	53.12	25.53	12	0.03	593.00	1234.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.16	N	453860	500	28 억	56508	N	N	0	N	N
34	20240223	161222	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	-650	5	-2.01	976929150	30192	99.21	32500	33150	31650	42100	22700	32400	32358.06	1.05	-3658	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1796	53.54	25.73	12	0.53	593.00	1234.00	96500	20231128	-67.10	28350	20240206	11.99	42000	-24.40	20240112	28350	11.99	20240206	96500	-67.10	20231128	28350	11.99	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
35	20240223	151214	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-700	5	-2.16	941011500	29060	95.49	32500	33150	31650	42100	22700	32400	32381.59	1.05	-3526	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1793	53.46	25.69	12	0.51	593.00	1234.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
36	20240223	141214	57	100.00	KOSDAQ	화학	N	N	N	N	N	31850	-550	5	-1.70	837755150	25813	84.82	32500	33150	31750	42100	22700	32400	32455.06	1.05	-2602	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1802	53.71	25.81	12	0.46	593.00	1234.00	96500	20231128	-66.99	28350	20240206	12.35	42000	-24.17	20240112	28350	12.35	20240206	96500	-66.99	20231128	28350	12.35	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
37	20240223	131215	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	-200	5	-0.62	731112350	22477	73.86	32500	33150	31900	42100	22700	32400	32527.89	1.05	-1910	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1822	54.30	26.09	12	0.40	593.00	1234.00	96500	20231128	-66.63	28350	20240206	13.58	42000	-23.33	20240112	28350	13.58	20240206	96500	-66.63	20231128	28350	13.58	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
38	20240223	121218	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	50	2	0.15	665984550	20453	67.21	32500	33150	31900	42100	22700	32400	32562.76	1.05	-1447	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1836	54.72	26.30	12	0.36	593.00	1234.00	96500	20231128	-66.37	28350	20240206	14.46	42000	-22.74	20240112	28350	14.46	20240206	96500	-66.37	20231128	28350	14.46	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
39	20240223	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	32800	400	2	1.23	514391500	15808	51.95	32500	33150	31900	42100	22700	32400	32541.14	1.05	90	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1856	55.31	26.58	12	0.28	593.00	1234.00	96500	20231128	-66.01	28350	20240206	15.70	42000	-21.90	20240112	28350	15.70	20240206	96500	-66.01	20231128	28350	15.70	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
40	20240223	101210	57	100.00	KOSDAQ	화학	N	N	N	N	N	32600	200	2	0.62	277931150	8601	28.26	32500	32700	31900	42100	22700	32400	32312.46	1.05	233	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1844	54.97	26.42	12	0.15	593.00	1234.00	96500	20231128	-66.22	28350	20240206	14.99	42000	-22.38	20240112	28350	14.99	20240206	96500	-66.22	20231128	28350	14.99	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
41	20240223	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-50	5	-0.15	75884450	2342	7.70	32500	32600	32250	42100	22700	32400	32401.65	1.05	-942	33466	32932	32066	31532	30666	33200	31800	28	9700	500	22680	50	1	5657215	1830	54.55	26.22	12	0.04	593.00	1234.00	96500	20231128	-66.48	28350	20240206	14.11	42000	-22.98	20240112	28350	14.11	20240206	96500	-66.48	20231128	28350	14.11	20240206	0.16	N	453860	500	28 억	59568	N	N	0	N	N
42	20240222	161158	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	1000	2	3.18	950894200	29654	198.87	31400	32600	31200	40800	22000	31400	32066.25	0.96	5543	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1833	54.64	26.26	12	0.52	593.00	1234.00	96500	20231128	-66.42	28350	20240206	14.29	42000	-22.86	20240112	28350	14.29	20240206	96500	-66.42	20231128	28350	14.29	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
43	20240222	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	32300	900	2	2.87	898430050	28035	188.02	31400	32600	31200	40800	22000	31400	32046.73	0.96	4815	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1827	54.47	26.18	12	0.50	593.00	1234.00	96500	20231128	-66.53	28350	20240206	13.93	42000	-23.10	20240112	28350	13.93	20240206	96500	-66.53	20231128	28350	13.93	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
44	20240222	141204	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	700	2	2.23	792625100	24755	166.02	31400	32600	31200	40800	22000	31400	32018.79	0.96	4232	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1816	54.13	26.01	12	0.44	593.00	1234.00	96500	20231128	-66.74	28350	20240206	13.23	42000	-23.57	20240112	28350	13.23	20240206	96500	-66.74	20231128	28350	13.23	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
45	20240222	131149	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	750	2	2.39	684954750	21403	143.54	31400	32600	31200	40800	22000	31400	32002.74	0.96	3501	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1819	54.22	26.05	12	0.38	593.00	1234.00	96500	20231128	-66.68	28350	20240206	13.40	42000	-23.45	20240112	28350	13.40	20240206	96500	-66.68	20231128	28350	13.40	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
46	20240222	121200	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	700	2	2.23	617839000	19310	129.50	31400	32600	31200	40800	22000	31400	31995.81	0.96	3461	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1816	54.13	26.01	12	0.34	593.00	1234.00	96500	20231128	-66.74	28350	20240206	13.23	42000	-23.57	20240112	28350	13.23	20240206	96500	-66.74	20231128	28350	13.23	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
47	20240222	111200	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	1000	2	3.18	429228000	13471	90.34	31400	32450	31200	40800	22000	31400	31863.11	0.96	4301	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1833	54.64	26.26	12	0.24	593.00	1234.00	96500	20231128	-66.42	28350	20240206	14.29	42000	-22.86	20240112	28350	14.29	20240206	96500	-66.42	20231128	28350	14.29	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
48	20240222	101149	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	100	2	0.32	139542350	4434	29.74	31400	31750	31200	40800	22000	31400	31470.99	0.96	1880	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1782	53.12	25.53	12	0.08	593.00	1234.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
49	20240222	091209	57	100.00	KOSDAQ	화학	N	N	N	N	N	31300	-100	5	-0.32	21256850	678	4.55	31400	31750	31200	40800	22000	31400	31352.29	0.96	152	32166	31782	31516	31132	30866	31650	31000	28	9400	500	21980	50	1	5657215	1771	52.78	25.36	12	0.01	593.00	1234.00	96500	20231128	-67.56	28350	20240206	10.41	42000	-25.48	20240112	28350	10.41	20240206	96500	-67.56	20231128	28350	10.41	20240206	0.25	N	453860	500	28 억	54580	N	N	0	N	N
50	20240221	161153	57	100.00	KOSDAQ	화학	N	N	N	N	N	31400	-300	5	-0.95	466675500	14800	44.94	31700	31900	31250	41200	22200	31700	31534.19	0.95	986	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1776	52.95	25.45	12	0.26	593.00	1234.00	96500	20231128	-67.46	28350	20240206	10.76	42000	-25.24	20240112	28350	10.76	20240206	96500	-67.46	20231128	28350	10.76	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
51	20240221	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-100	5	-0.32	404998150	12838	38.98	31700	31900	31250	41200	22200	31700	31546.81	0.95	250	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1788	53.29	25.61	12	0.23	593.00	1234.00	96500	20231128	-67.25	28350	20240206	11.46	42000	-24.76	20240112	28350	11.46	20240206	96500	-67.25	20231128	28350	11.46	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
52	20240221	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-50	5	-0.16	318602800	10105	30.68	31700	31900	31250	41200	22200	31700	31529.21	0.95	185	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1791	53.37	25.65	12	0.18	593.00	1234.00	96500	20231128	-67.20	28350	20240206	11.64	42000	-24.64	20240112	28350	11.64	20240206	96500	-67.20	20231128	28350	11.64	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
53	20240221	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-50	5	-0.16	279228450	8857	26.89	31700	31900	31250	41200	22200	31700	31526.28	0.95	-288	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1791	53.37	25.65	12	0.16	593.00	1234.00	96500	20231128	-67.20	28350	20240206	11.64	42000	-24.64	20240112	28350	11.64	20240206	96500	-67.20	20231128	28350	11.64	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
54	20240221	121147	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-50	5	-0.16	247772850	7859	23.86	31700	31900	31250	41200	22200	31700	31527.25	0.95	-537	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1791	53.37	25.65	12	0.14	593.00	1234.00	96500	20231128	-67.20	28350	20240206	11.64	42000	-24.64	20240112	28350	11.64	20240206	96500	-67.20	20231128	28350	11.64	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
55	20240221	111153	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	-150	5	-0.47	235746450	7478	22.70	31700	31900	31250	41200	22200	31700	31525.31	0.95	-571	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1785	53.20	25.57	12	0.13	593.00	1234.00	96500	20231128	-67.31	28350	20240206	11.29	42000	-24.88	20240112	28350	11.29	20240206	96500	-67.31	20231128	28350	11.29	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
56	20240221	101141	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	-200	5	-0.63	180577000	5728	17.39	31700	31900	31250	41200	22200	31700	31525.28	0.95	-1290	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1782	53.12	25.53	12	0.10	593.00	1234.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
57	20240221	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	-150	5	-0.47	34857350	1104	3.35	31700	31900	31450	41200	22200	31700	31573.57	0.95	-368	32933	32316	31883	31266	30833	32100	31050	28	9500	500	22190	50	1	5657215	1785	53.20	25.57	12	0.02	593.00	1234.00	96500	20231128	-67.31	28350	20240206	11.29	42000	-24.88	20240112	28350	11.29	20240206	96500	-67.31	20231128	28350	11.29	20240206	0.25	N	453860	500	28 억	53593	N	N	0	N	N
58	20240220	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-750	5	-2.31	1035005200	32642	118.45	32450	32500	31450	42150	22750	32450	31706.83	0.86	4305	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1793	53.46	25.69	12	0.58	593.00	1234.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
59	20240220	151135	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-850	5	-2.62	947701400	29877	108.41	32450	32500	31450	42150	22750	32450	31719.07	0.86	4055	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1788	53.29	25.61	12	0.53	593.00	1234.00	96500	20231128	-67.25	28350	20240206	11.46	42000	-24.76	20240112	28350	11.46	20240206	96500	-67.25	20231128	28350	11.46	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
60	20240220	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	-700	5	-2.16	837872350	26409	95.83	32450	32500	31450	42150	22750	32450	31725.62	0.86	3251	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1796	53.54	25.73	12	0.47	593.00	1234.00	96500	20231128	-67.10	28350	20240206	11.99	42000	-24.40	20240112	28350	11.99	20240206	96500	-67.10	20231128	28350	11.99	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
61	20240220	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-850	5	-2.62	747405300	23548	85.45	32450	32500	31500	42150	22750	32450	31738.38	0.86	2446	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1788	53.29	25.61	12	0.42	593.00	1234.00	96500	20231128	-67.25	28350	20240206	11.46	42000	-24.76	20240112	28350	11.46	20240206	96500	-67.25	20231128	28350	11.46	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
62	20240220	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	-650	5	-2.00	595857750	18753	68.05	32450	32500	31500	42150	22750	32450	31772.48	0.86	1793	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1799	53.63	25.77	12	0.33	593.00	1234.00	96500	20231128	-67.05	28350	20240206	12.17	42000	-24.29	20240112	28350	12.17	20240206	96500	-67.05	20231128	28350	12.17	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
63	20240220	111131	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	-700	5	-2.16	477945950	15036	54.56	32450	32500	31500	42150	22750	32450	31784.92	0.86	1210	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1796	53.54	25.73	12	0.27	593.00	1234.00	96500	20231128	-67.10	28350	20240206	11.99	42000	-24.40	20240112	28350	11.99	20240206	96500	-67.10	20231128	28350	11.99	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
64	20240220	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	-700	5	-2.16	316511800	9959	36.14	32450	32500	31500	42150	22750	32450	31778.65	0.86	358	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1796	53.54	25.73	12	0.18	593.00	1234.00	96500	20231128	-67.10	28350	20240206	11.99	42000	-24.40	20240112	28350	11.99	20240206	96500	-67.10	20231128	28350	11.99	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
65	20240220	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	-300	5	-0.92	26358100	819	2.97	32450	32500	31900	42150	22750	32450	32168.85	0.86	-282	33650	33050	32450	31850	31250	32750	31550	28	9700	500	22710	50	1	5657215	1819	54.22	26.05	12	0.01	593.00	1234.00	96500	20231128	-66.68	28350	20240206	13.40	42000	-23.45	20240112	28350	13.40	20240206	96500	-66.68	20231128	28350	13.40	20240206	0.25	N	453860	500	28 억	48464	N	N	0	N	N
66	20240219	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-550	5	-1.67	883949900	27328	71.42	33050	33050	31850	42900	23100	33000	32345.51	0.85	365	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1836	54.72	26.30	12	0.48	593.00	1234.00	96500	20231128	-66.37	28350	20240206	14.46	42000	-22.74	20240112	28350	14.46	20240206	96500	-66.37	20231128	28350	14.46	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
67	20240219	151141	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	-800	5	-2.42	801114450	24758	64.70	33050	33050	31850	42900	23100	33000	32357.80	0.85	-220	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1822	54.30	26.09	12	0.44	593.00	1234.00	96500	20231128	-66.63	28350	20240206	13.58	42000	-23.33	20240112	28350	13.58	20240206	96500	-66.63	20231128	28350	13.58	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
68	20240219	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	-850	5	-2.58	709558950	21907	57.25	33050	33050	31850	42900	23100	33000	32389.60	0.85	120	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1819	54.22	26.05	12	0.39	593.00	1234.00	96500	20231128	-66.68	28350	20240206	13.40	42000	-23.45	20240112	28350	13.40	20240206	96500	-66.68	20231128	28350	13.40	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
69	20240219	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	32300	-700	5	-2.12	685402300	21159	55.30	33050	33050	31850	42900	23100	33000	32392.94	0.85	233	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1827	54.47	26.18	12	0.37	593.00	1234.00	96500	20231128	-66.53	28350	20240206	13.93	42000	-23.10	20240112	28350	13.93	20240206	96500	-66.53	20231128	28350	13.93	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
70	20240219	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	31900	-1100	5	-3.33	620184400	19120	49.97	33050	33050	31850	42900	23100	33000	32436.42	0.85	277	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1805	53.79	25.85	12	0.34	593.00	1234.00	96500	20231128	-66.94	28350	20240206	12.52	42000	-24.05	20240112	28350	12.52	20240206	96500	-66.94	20231128	28350	12.52	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
71	20240219	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	-600	5	-1.82	384881000	11800	30.84	33050	33050	32350	42900	23100	33000	32617.03	0.85	486	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1833	54.64	26.26	12	0.21	593.00	1234.00	96500	20231128	-66.42	28350	20240206	14.29	42000	-22.86	20240112	28350	14.29	20240206	96500	-66.42	20231128	28350	14.29	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
72	20240219	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	-450	5	-1.36	276861350	8471	22.14	33050	33050	32450	42900	23100	33000	32683.43	0.85	-329	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1841	54.89	26.38	12	0.15	593.00	1234.00	96500	20231128	-66.27	28350	20240206	14.81	42000	-22.50	20240112	28350	14.81	20240206	96500	-66.27	20231128	28350	14.81	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
73	20240219	091132	57	100.00	KOSDAQ	화학	N	N	N	N	N	32800	-200	5	-0.61	43715100	1332	3.48	33050	33050	32450	42900	23100	33000	32819.14	0.85	228	35266	34132	33366	32232	31466	33750	31850	28	9900	500	23100	50	1	5657215	1856	55.31	26.58	12	0.02	593.00	1234.00	96500	20231128	-66.01	28350	20240206	15.70	42000	-21.90	20240112	28350	15.70	20240206	96500	-66.01	20231128	28350	15.70	20240206	0.24	N	453860	500	28 억	48033	N	N	0	N	N
74	20240216	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	-250	5	-0.75	1268738000	38128	79.83	33500	34500	32600	43200	23300	33250	33276.60	0.88	-2162	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1867	55.65	26.74	12	0.67	593.00	1234.00	96500	20231128	-65.80	28350	20240206	16.40	42000	-21.43	20240112	28350	16.40	20240206	96500	-65.80	20231128	28350	16.40	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
75	20240216	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	32700	-550	5	-1.65	1187961650	35669	74.68	33500	34500	32600	43200	23300	33250	33305.16	0.88	-1508	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1850	55.14	26.50	12	0.63	593.00	1234.00	96500	20231128	-66.11	28350	20240206	15.34	42000	-22.14	20240112	28350	15.34	20240206	96500	-66.11	20231128	28350	15.34	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
76	20240216	141135	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	-500	5	-1.50	1131138400	33932	71.04	33500	34500	32600	43200	23300	33250	33335.45	0.88	-900	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1853	55.23	26.54	12	0.60	593.00	1234.00	96500	20231128	-66.06	28350	20240206	15.52	42000	-22.02	20240112	28350	15.52	20240206	96500	-66.06	20231128	28350	15.52	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
77	20240216	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	32700	-550	5	-1.65	1052998000	31549	66.05	33500	34500	32600	43200	23300	33250	33376.59	0.88	-1199	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1850	55.14	26.50	12	0.56	593.00	1234.00	96500	20231128	-66.11	28350	20240206	15.34	42000	-22.14	20240112	28350	15.34	20240206	96500	-66.11	20231128	28350	15.34	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
78	20240216	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	-400	5	-1.20	934820300	27942	58.50	33500	34500	32600	43200	23300	33250	33455.74	0.88	-798	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1858	55.40	26.62	12	0.49	593.00	1234.00	96500	20231128	-65.96	28350	20240206	15.87	42000	-21.79	20240112	28350	15.87	20240206	96500	-65.96	20231128	28350	15.87	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
79	20240216	111139	57	100.00	KOSDAQ	화학	N	N	N	N	N	32800	-450	5	-1.35	848112600	25300	52.97	33500	34500	32600	43200	23300	33250	33522.24	0.88	-428	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1856	55.31	26.58	12	0.45	593.00	1234.00	96500	20231128	-66.01	28350	20240206	15.70	42000	-21.90	20240112	28350	15.70	20240206	96500	-66.01	20231128	28350	15.70	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
80	20240216	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	33850	600	2	1.80	301354900	8872	18.58	33500	34500	33250	43200	23300	33250	33966.96	0.88	-9	34783	34016	33083	32316	31383	34400	32700	28	9950	500	23270	50	1	5657215	1915	57.08	27.43	12	0.16	593.00	1234.00	96500	20231128	-64.92	28350	20240206	19.40	42000	-19.40	20240112	28350	19.40	20240206	96500	-64.92	20231128	28350	19.40	20240206	0.22	N	453860	500	28 억	49870	N	N	0	N	N
81	20240215	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	33250	300	2	0.91	1570692450	47607	66.28	33000	33850	32150	42800	23100	32950	32991.74	0.97	-5158	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1881	56.07	26.94	12	0.84	593.00	1234.00	96500	20231128	-65.54	28350	20240206	17.28	42000	-20.83	20240112	28350	17.28	20240206	96500	-65.54	20231128	28350	17.28	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
82	20240215	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	33450	500	2	1.52	1457393200	44206	61.54	33000	33850	32150	42800	23100	32950	32968.22	0.97	-5018	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1892	56.41	27.11	12	0.78	593.00	1234.00	96500	20231128	-65.34	28350	20240206	17.99	42000	-20.36	20240112	28350	17.99	20240206	96500	-65.34	20231128	28350	17.99	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
83	20240215	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	33350	400	2	1.21	1017365150	31100	43.30	33000	33400	32150	42800	23100	32950	32712.65	0.97	-1254	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1887	56.24	27.03	12	0.55	593.00	1234.00	96500	20231128	-65.44	28350	20240206	17.64	42000	-20.60	20240112	28350	17.64	20240206	96500	-65.44	20231128	28350	17.64	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
84	20240215	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	-100	5	-0.30	789239800	24206	33.70	33000	33000	32150	42800	23100	32950	32605.03	0.97	-1353	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1858	55.40	26.62	12	0.43	593.00	1234.00	96500	20231128	-65.96	28350	20240206	15.87	42000	-21.79	20240112	28350	15.87	20240206	96500	-65.96	20231128	28350	15.87	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
85	20240215	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	32950	0	3	0.00	742656550	22787	31.72	33000	33000	32150	42800	23100	32950	32591.13	0.97	-618	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1864	55.56	26.70	12	0.40	593.00	1234.00	96500	20231128	-65.85	28350	20240206	16.23	42000	-21.55	20240112	28350	16.23	20240206	96500	-65.85	20231128	28350	16.23	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
86	20240215	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	32650	-300	5	-0.91	604007000	18561	25.84	33000	33000	32150	42800	23100	32950	32541.57	0.97	-1495	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1847	55.06	26.46	12	0.33	593.00	1234.00	96500	20231128	-66.17	28350	20240206	15.17	42000	-22.26	20240112	28350	15.17	20240206	96500	-66.17	20231128	28350	15.17	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
87	20240215	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-500	5	-1.52	195853450	6007	8.36	33000	33000	32150	42800	23100	32950	32603.80	0.97	-1893	34416	33682	32266	31532	30116	34050	31900	28	9850	500	23060	50	1	5657215	1836	54.72	26.30	12	0.11	593.00	1234.00	96500	20231128	-66.37	28350	20240206	14.46	42000	-22.74	20240112	28350	14.46	20240206	96500	-66.37	20231128	28350	14.46	20240206	0.22	N	453860	500	28 억	54996	N	N	0	N	N
88	20240214	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	32950	1550	2	4.94	2281289100	70944	150.91	31400	33000	30850	40800	22000	31400	32158.59	0.79	9768	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1864	55.56	26.70	12	1.25	593.00	1234.00	96500	20231128	-65.85	28350	20240206	16.23	42000	-21.55	20240112	28350	16.23	20240206	96500	-65.85	20231128	28350	16.23	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
89	20240214	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	32900	1500	2	4.78	2125546500	66211	140.84	31400	32900	30850	40800	22000	31400	32105.24	0.79	9413	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1861	55.48	26.66	12	1.17	593.00	1234.00	96500	20231128	-65.91	28350	20240206	16.05	42000	-21.67	20240112	28350	16.05	20240206	96500	-65.91	20231128	28350	16.05	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
90	20240214	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	800	2	2.55	1113737200	35253	74.99	31400	32300	30850	40800	22000	31400	31594.05	0.79	7817	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1822	54.30	26.09	12	0.62	593.00	1234.00	96500	20231128	-66.63	28350	20240206	13.58	42000	-23.33	20240112	28350	13.58	20240206	96500	-66.63	20231128	28350	13.58	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
91	20240214	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	400	2	1.27	847671600	26953	57.33	31400	32100	30850	40800	22000	31400	31450.45	0.79	3270	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1799	53.63	25.77	12	0.48	593.00	1234.00	96500	20231128	-67.05	28350	20240206	12.17	42000	-24.29	20240112	28350	12.17	20240206	96500	-67.05	20231128	28350	12.17	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
92	20240214	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	31900	500	2	1.59	772752000	24601	52.33	31400	32100	30850	40800	22000	31400	31411.52	0.79	3270	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1805	53.79	25.85	12	0.43	593.00	1234.00	96500	20231128	-66.94	28350	20240206	12.52	42000	-24.05	20240112	28350	12.52	20240206	96500	-66.94	20231128	28350	12.52	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
93	20240214	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	200	2	0.64	579256900	18525	39.41	31400	31650	30850	40800	22000	31400	31267.16	0.79	1130	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1788	53.29	25.61	12	0.33	593.00	1234.00	96500	20231128	-67.25	28350	20240206	11.46	42000	-24.76	20240112	28350	11.46	20240206	96500	-67.25	20231128	28350	11.46	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
94	20240214	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	31300	-100	5	-0.32	122923250	3937	8.37	31400	31400	30950	40800	22000	31400	31210.74	0.79	718	32733	32066	31583	30916	30433	31825	30675	28	9400	500	21980	50	1	5657215	1771	52.78	25.36	12	0.07	593.00	1234.00	96500	20231128	-67.56	28350	20240206	10.41	42000	-25.48	20240112	28350	10.41	20240206	96500	-67.56	20231128	28350	10.41	20240206	0.22	N	453860	500	28 억	44791	N	N	0	N	N
95	20240213	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	31400	1000	2	3.29	1455887150	46002	164.65	31750	32250	31100	39500	21300	30400	31649.20	0.62	9443	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1776	52.95	25.45	12	0.81	593.00	1234.00	96500	20231128	-67.46	28350	20240206	10.76	42000	-25.24	20240112	28350	10.76	20240206	96500	-67.46	20231128	28350	10.76	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N
96	20240213	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	31350	950	2	3.12	1415201750	44706	160.01	31750	32250	31100	39500	21300	30400	31655.75	0.62	9281	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1774	52.87	25.41	12	0.79	593.00	1234.00	96500	20231128	-67.51	28350	20240206	10.58	42000	-25.36	20240112	28350	10.58	20240206	96500	-67.51	20231128	28350	10.58	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N
97	20240213	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	31400	1000	2	3.29	1262613050	39829	142.56	31750	32250	31100	39500	21300	30400	31700.85	0.62	9450	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1776	52.95	25.45	12	0.70	593.00	1234.00	96500	20231128	-67.46	28350	20240206	10.76	42000	-25.24	20240112	28350	10.76	20240206	96500	-67.46	20231128	28350	10.76	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N
98	20240213	131047	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	1100	2	3.62	1216444550	38362	137.31	31750	32250	31100	39500	21300	30400	31709.62	0.62	9856	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1782	53.12	25.53	12	0.68	593.00	1234.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N
99	20240213	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	1150	2	3.78	1190792550	37547	134.39	31750	32250	31100	39500	21300	30400	31714.72	0.62	9847	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1785	53.20	25.57	12	0.66	593.00	1234.00	96500	20231128	-67.31	28350	20240206	11.29	42000	-24.88	20240112	28350	11.29	20240206	96500	-67.31	20231128	28350	11.29	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N
100	20240213	111126	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	1200	2	3.95	1129632750	35605	127.44	31750	32250	31100	39500	21300	30400	31726.80	0.62	9670	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1788	53.29	25.61	12	0.63	593.00	1234.00	96500	20231128	-67.25	28350	20240206	11.46	42000	-24.76	20240112	28350	11.46	20240206	96500	-67.25	20231128	28350	11.46	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N
101	20240213	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	31950	1550	2	5.10	966736650	30463	109.03	31750	32250	31100	39500	21300	30400	31734.78	0.62	9146	31233	30816	30433	30016	29633	30625	29825	28	9100	500	21280	50	1	5657215	1807	53.88	25.89	12	0.54	593.00	1234.00	96500	20231128	-66.89	28350	20240206	12.70	42000	-23.93	20240112	28350	12.70	20240206	96500	-66.89	20231128	28350	12.70	20240206	0.23	N	453860	500	28 억	35245	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History