KissMeData/151860/price/prices-20240201.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	160833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	280	2	2.67	21293785340	1932515	1181.97	10480	11520	10390	13620	7340	10480	11020.65	5.80	-156464	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3874	0.79	0.47	12	5.37	13572.00	22772.00	30600	20230421	-64.84	10070	20230823	6.85	11660	-7.72	20240213	10140	6.11	20240129	30600	-64.84	20230421	10070	6.85	20230823	6.61	N	151860	500	200 억	2087464	N	N	1	N	N
3	20240229	150835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11070	590	2	5.63	16416022310	1483503	907.34	10480	11520	10390	13620	7340	10480	11065.72	5.80	-106739	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3985	0.82	0.49	12	4.12	13572.00	22772.00	30600	20230421	-63.82	10070	20230823	9.93	11660	-5.06	20240213	10140	9.17	20240129	30600	-63.82	20230421	10070	9.93	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
4	20240229	140836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10640	160	2	1.53	3224735780	301094	184.16	10480	10910	10390	13620	7340	10480	10710.06	5.80	17524	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3830	0.78	0.47	12	0.84	13572.00	22772.00	30600	20230421	-65.23	10070	20230823	5.66	11660	-8.75	20240213	10140	4.93	20240129	30600	-65.23	20230421	10070	5.66	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
5	20240229	130833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10630	150	2	1.43	3047612910	284440	173.97	10480	10910	10390	13620	7340	10480	10714.43	5.80	20262	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3827	0.78	0.47	12	0.79	13572.00	22772.00	30600	20230421	-65.26	10070	20230823	5.56	11660	-8.83	20240213	10140	4.83	20240129	30600	-65.26	20230421	10070	5.56	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
6	20240229	120835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10720	240	2	2.29	2375025460	221060	135.20	10480	10910	10390	13620	7340	10480	10743.80	5.80	26639	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3859	0.79	0.47	12	0.61	13572.00	22772.00	30600	20230421	-64.97	10070	20230823	6.45	11660	-8.06	20240213	10140	5.72	20240129	30600	-64.97	20230421	10070	6.45	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
7	20240229	110836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	280	2	2.67	2158904110	200916	122.88	10480	10910	10390	13620	7340	10480	10745.31	5.80	30819	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3874	0.79	0.47	12	0.56	13572.00	22772.00	30600	20230421	-64.84	10070	20230823	6.85	11660	-7.72	20240213	10140	6.11	20240129	30600	-64.84	20230421	10070	6.85	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
8	20240229	100837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10810	330	2	3.15	1900104810	176912	108.20	10480	10910	10390	13620	7340	10480	10740.40	5.80	30091	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3892	0.80	0.47	12	0.49	13572.00	22772.00	30600	20230421	-64.67	10070	20230823	7.35	11660	-7.29	20240213	10140	6.61	20240129	30600	-64.67	20230421	10070	7.35	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
9	20240229	090834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10450	-30	5	-0.29	129123760	12382	7.57	10480	10480	10390	13620	7340	10480	10428.34	5.80	-116	10626	10552	10486	10412	10346	10590	10450	201	3140	500	7330	10	1	36000000	3762	0.77	0.46	12	0.03	13572.00	22772.00	30600	20230421	-65.85	10070	20230823	3.77	11660	-10.38	20240213	10140	3.06	20240129	30600	-65.85	20230421	10070	3.77	20230823	6.61	N	151860	500	200 억	2087464	N	N	17	N	N
10	20240228	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	120	2	1.16	1702221410	162261	73.51	10440	10560	10420	13460	7260	10360	10490.68	5.83	22078	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3773	0.77	0.46	12	0.45	13572.00	22772.00	30600	20230421	-65.75	10070	20230823	4.07	11660	-10.12	20240213	10140	3.35	20240129	30600	-65.75	20230421	10070	4.07	20230823	6.61	N	151860	500	200 억	2097573	N	N	17	N	N
11	20240228	150746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10500	140	2	1.35	1574292280	150054	67.98	10440	10560	10420	13460	7260	10360	10491.50	5.83	19812	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3780	0.77	0.46	12	0.42	13572.00	22772.00	30600	20230421	-65.69	10070	20230823	4.27	11660	-9.95	20240213	10140	3.55	20240129	30600	-65.69	20230421	10070	4.27	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
12	20240228	140834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10500	140	2	1.35	1412056370	134592	60.98	10440	10560	10420	13460	7260	10360	10491.38	5.83	19793	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3780	0.77	0.46	12	0.37	13572.00	22772.00	30600	20230421	-65.69	10070	20230823	4.27	11660	-9.95	20240213	10140	3.55	20240129	30600	-65.69	20230421	10070	4.27	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
13	20240228	130833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10490	130	2	1.25	1172674780	111776	50.64	10440	10560	10420	13460	7260	10360	10491.29	5.83	12106	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3776	0.77	0.46	12	0.31	13572.00	22772.00	30600	20230421	-65.72	10070	20230823	4.17	11660	-10.03	20240213	10140	3.45	20240129	30600	-65.72	20230421	10070	4.17	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
14	20240228	120837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10490	130	2	1.25	1017287480	96963	43.93	10440	10560	10420	13460	7260	10360	10491.50	5.83	9925	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3776	0.77	0.46	12	0.27	13572.00	22772.00	30600	20230421	-65.72	10070	20230823	4.17	11660	-10.03	20240213	10140	3.45	20240129	30600	-65.72	20230421	10070	4.17	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
15	20240228	110805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10490	130	2	1.25	871531600	83046	37.62	10440	10560	10420	13460	7260	10360	10494.56	5.83	12411	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3776	0.77	0.46	12	0.23	13572.00	22772.00	30600	20230421	-65.72	10070	20230823	4.17	11660	-10.03	20240213	10140	3.45	20240129	30600	-65.72	20230421	10070	4.17	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
16	20240228	100832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10550	190	2	1.83	657430420	62649	28.38	10440	10560	10420	13460	7260	10360	10493.87	5.83	13154	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3798	0.78	0.46	12	0.17	13572.00	22772.00	30600	20230421	-65.52	10070	20230823	4.77	11660	-9.52	20240213	10140	4.04	20240129	30600	-65.52	20230421	10070	4.77	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
17	20240228	090837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	120	2	1.16	89986040	8614	3.90	10440	10480	10420	13460	7260	10360	10446.49	5.83	6430	10713	10536	10413	10236	10113	10475	10175	201	3100	500	7250	10	1	36000000	3773	0.77	0.46	12	0.02	13572.00	22772.00	30600	20230421	-65.75	10070	20230823	4.07	11660	-10.12	20240213	10140	3.35	20240129	30600	-65.75	20230421	10070	4.07	20230823	6.61	N	151860	500	200 억	2097573	N	N	23	N	N
18	20240227	160834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10360	-120	5	-1.15	2285335990	219628	104.46	10550	10590	10290	13620	7340	10480	10405.67	6.03	-73566	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3730	0.76	0.45	12	0.61	13572.00	22772.00	30600	20230421	-66.14	10070	20230823	2.88	11660	-11.15	20240213	10140	2.17	20240129	30600	-66.14	20230421	10070	2.88	20230823	6.57	N	151860	500	200 억	2170398	N	N	23	N	N
19	20240227	150835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10400	-80	5	-0.76	2192049200	210628	100.18	10550	10590	10290	13620	7340	10480	10407.17	6.03	-71025	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3744	0.77	0.46	12	0.59	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
20	20240227	140831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10370	-110	5	-1.05	1595221130	152892	72.72	10550	10590	10370	13620	7340	10480	10433.61	6.03	-59528	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3733	0.76	0.46	12	0.42	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
21	20240227	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10410	-70	5	-0.67	1443437620	138278	65.77	10550	10590	10370	13620	7340	10480	10438.63	6.03	-50467	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3748	0.77	0.46	12	0.38	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
22	20240227	120836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10380	-100	5	-0.95	1301209940	124594	59.26	10550	10590	10370	13620	7340	10480	10443.57	6.03	-46208	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3737	0.76	0.46	12	0.35	13572.00	22772.00	30600	20230421	-66.08	10070	20230823	3.08	11660	-10.98	20240213	10140	2.37	20240129	30600	-66.08	20230421	10070	3.08	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
23	20240227	110834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10460	-20	5	-0.19	836232690	79943	38.02	10550	10590	10410	13620	7340	10480	10460.33	6.03	-23148	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3766	0.77	0.46	12	0.22	13572.00	22772.00	30600	20230421	-65.82	10070	20230823	3.87	11660	-10.29	20240213	10140	3.16	20240129	30600	-65.82	20230421	10070	3.87	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
24	20240227	100830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	0	3	0.00	644678380	61655	29.32	10550	10590	10410	13620	7340	10480	10456.18	6.03	-19171	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3773	0.77	0.46	12	0.17	13572.00	22772.00	30600	20230421	-65.75	10070	20230823	4.07	11660	-10.12	20240213	10140	3.35	20240129	30600	-65.75	20230421	10070	4.07	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
25	20240227	090834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10520	40	2	0.38	108451040	10309	4.90	10550	10590	10480	13620	7340	10480	10520.51	6.03	-6481	10780	10630	10540	10390	10300	10585	10345	201	3140	500	7330	10	1	36000000	3787	0.78	0.46	12	0.03	13572.00	22772.00	30600	20230421	-65.62	10070	20230823	4.47	11660	-9.78	20240213	10140	3.75	20240129	30600	-65.62	20230421	10070	4.47	20230823	6.57	N	151860	500	200 억	2170398	N	N	204	N	N
26	20240226	160832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	-160	5	-1.50	2185027920	207596	94.40	10600	10690	10450	13830	7450	10640	10525.44	6.26	-83230	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3773	0.77	0.46	12	0.58	13572.00	22772.00	30600	20230421	-65.75	10070	20230823	4.07	11660	-10.12	20240213	10140	3.35	20240129	30600	-65.75	20230421	10070	4.07	20230823	6.58	N	151860	500	200 억	2253563	N	N	204	N	N
27	20240226	150825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	-160	5	-1.50	2063329270	195984	89.12	10600	10690	10450	13830	7450	10640	10528.04	6.26	-81555	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3773	0.77	0.46	12	0.54	13572.00	22772.00	30600	20230421	-65.75	10070	20230823	4.07	11660	-10.12	20240213	10140	3.35	20240129	30600	-65.75	20230421	10070	4.07	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
28	20240226	140828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10520	-120	5	-1.13	1823661220	173140	78.73	10600	10690	10450	13830	7450	10640	10532.86	6.26	-70479	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3787	0.78	0.46	12	0.48	13572.00	22772.00	30600	20230421	-65.62	10070	20230823	4.47	11660	-9.78	20240213	10140	3.75	20240129	30600	-65.62	20230421	10070	4.47	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
29	20240226	130823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10510	-130	5	-1.22	1727809750	164013	74.58	10600	10690	10450	13830	7450	10640	10534.58	6.26	-66857	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3784	0.77	0.46	12	0.46	13572.00	22772.00	30600	20230421	-65.65	10070	20230823	4.37	11660	-9.86	20240213	10140	3.65	20240129	30600	-65.65	20230421	10070	4.37	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
30	20240226	120822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10520	-120	5	-1.13	1557255940	147791	67.21	10600	10690	10450	13830	7450	10640	10536.87	6.26	-64481	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3787	0.78	0.46	12	0.41	13572.00	22772.00	30600	20230421	-65.62	10070	20230823	4.47	11660	-9.78	20240213	10140	3.75	20240129	30600	-65.62	20230421	10070	4.47	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
31	20240226	110822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10500	-140	5	-1.32	1408560140	133661	60.78	10600	10690	10450	13830	7450	10640	10538.29	6.26	-61280	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3780	0.77	0.46	12	0.37	13572.00	22772.00	30600	20230421	-65.69	10070	20230823	4.27	11660	-9.95	20240213	10140	3.55	20240129	30600	-65.69	20230421	10070	4.27	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
32	20240226	100819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10530	-110	5	-1.03	859167130	81294	36.97	10600	10690	10510	13830	7450	10640	10568.63	6.26	-37454	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3791	0.78	0.46	12	0.23	13572.00	22772.00	30600	20230421	-65.59	10070	20230823	4.57	11660	-9.69	20240213	10140	3.85	20240129	30600	-65.59	20230421	10070	4.57	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
33	20240226	090818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10570	-70	5	-0.66	294452490	27806	12.64	10600	10690	10530	13830	7450	10640	10589.50	6.26	-10843	11006	10822	10646	10462	10286	10735	10375	201	3190	500	7440	10	1	36000000	3805	0.78	0.46	12	0.08	13572.00	22772.00	30600	20230421	-65.46	10070	20230823	4.97	11660	-9.35	20240213	10140	4.24	20240129	30600	-65.46	20230421	10070	4.97	20230823	6.58	N	151860	500	200 억	2253563	N	N	1	N	N
34	20240223	160820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10640	-100	5	-0.93	2337875390	219320	186.22	10770	10830	10470	13960	7520	10740	10659.67	6.31	-18033	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3830	0.78	0.47	12	0.61	13572.00	22772.00	30600	20230421	-65.23	10070	20230823	5.66	11660	-8.75	20240213	10140	4.93	20240129	30600	-65.23	20230421	10070	5.66	20230823	6.57	N	151860	500	200 억	2271597	N	N	1	N	N
35	20240223	150815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-120	5	-1.12	2263210170	212298	180.26	10770	10830	10470	13960	7520	10740	10660.53	6.31	-17798	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3823	0.78	0.47	12	0.59	13572.00	22772.00	30600	20230421	-65.29	10070	20230823	5.46	11660	-8.92	20240213	10140	4.73	20240129	30600	-65.29	20230421	10070	5.46	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
36	20240223	140814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10650	-90	5	-0.84	2096497870	196629	166.95	10770	10830	10470	13960	7520	10740	10662.20	6.31	-19745	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3834	0.78	0.47	12	0.55	13572.00	22772.00	30600	20230421	-65.20	10070	20230823	5.76	11660	-8.66	20240213	10140	5.03	20240129	30600	-65.20	20230421	10070	5.76	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
37	20240223	130812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10690	-50	5	-0.47	1907941370	178976	151.97	10770	10830	10470	13960	7520	10740	10660.32	6.31	-21743	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3848	0.79	0.47	12	0.50	13572.00	22772.00	30600	20230421	-65.07	10070	20230823	6.16	11660	-8.32	20240213	10140	5.42	20240129	30600	-65.07	20230421	10070	6.16	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
38	20240223	120814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10780	40	2	0.37	1794465850	168402	142.99	10770	10830	10470	13960	7520	10740	10655.85	6.31	-21586	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3881	0.79	0.47	12	0.47	13572.00	22772.00	30600	20230421	-64.77	10070	20230823	7.05	11660	-7.55	20240213	10140	6.31	20240129	30600	-64.77	20230421	10070	7.05	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
39	20240223	110808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	20	2	0.19	1664298390	156312	132.72	10770	10830	10470	13960	7520	10740	10647.28	6.31	-21574	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3874	0.79	0.47	12	0.43	13572.00	22772.00	30600	20230421	-64.84	10070	20230823	6.85	11660	-7.72	20240213	10140	6.11	20240129	30600	-64.84	20230421	10070	6.85	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
40	20240223	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10700	-40	5	-0.37	1353108190	127385	108.16	10770	10780	10470	13960	7520	10740	10622.19	6.31	-28564	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3852	0.79	0.47	12	0.35	13572.00	22772.00	30600	20230421	-65.03	10070	20230823	6.26	11660	-8.23	20240213	10140	5.52	20240129	30600	-65.03	20230421	10070	6.26	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
41	20240223	090812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10700	-40	5	-0.37	234747420	21868	18.57	10770	10780	10690	13960	7520	10740	10734.75	6.31	-14873	10946	10842	10776	10672	10606	10810	10640	201	3220	500	7510	10	1	36000000	3852	0.79	0.47	12	0.06	13572.00	22772.00	30600	20230421	-65.03	10070	20230823	6.26	11660	-8.23	20240213	10140	5.52	20240129	30600	-65.03	20230421	10070	6.26	20230823	6.57	N	151860	500	200 억	2271597	N	N	0	N	N
42	20240222	160802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10740	-70	5	-0.65	1244524490	115725	51.69	10810	10880	10710	14050	7570	10810	10754.21	6.30	4880	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3866	0.79	0.47	12	0.32	13572.00	22772.00	30600	20230421	-64.90	10070	20230823	6.65	11660	-7.89	20240213	10140	5.92	20240129	30600	-64.90	20230421	10070	6.65	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
43	20240222	150810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10740	-70	5	-0.65	1079900850	100407	44.84	10810	10880	10710	14050	7570	10810	10755.23	6.30	5341	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3866	0.79	0.47	12	0.28	13572.00	22772.00	30600	20230421	-64.90	10070	20230823	6.65	11660	-7.89	20240213	10140	5.92	20240129	30600	-64.90	20230421	10070	6.65	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
44	20240222	140807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10740	-70	5	-0.65	899477210	83598	37.34	10810	10880	10710	14050	7570	10810	10759.55	6.30	9059	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3866	0.79	0.47	12	0.23	13572.00	22772.00	30600	20230421	-64.90	10070	20230823	6.65	11660	-7.89	20240213	10140	5.92	20240129	30600	-64.90	20230421	10070	6.65	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
45	20240222	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10740	-70	5	-0.65	782463340	72700	32.47	10810	10880	10710	14050	7570	10810	10762.91	6.30	10786	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3866	0.79	0.47	12	0.20	13572.00	22772.00	30600	20230421	-64.90	10070	20230823	6.65	11660	-7.89	20240213	10140	5.92	20240129	30600	-64.90	20230421	10070	6.65	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
46	20240222	120806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-40	5	-0.37	664525450	61723	27.57	10810	10880	10710	14050	7570	10810	10766.25	6.30	11464	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3877	0.79	0.47	12	0.17	13572.00	22772.00	30600	20230421	-64.80	10070	20230823	6.95	11660	-7.63	20240213	10140	6.21	20240129	30600	-64.80	20230421	10070	6.95	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
47	20240222	110802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-40	5	-0.37	546951430	50784	22.68	10810	10880	10710	14050	7570	10810	10770.15	6.30	11669	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3877	0.79	0.47	12	0.14	13572.00	22772.00	30600	20230421	-64.80	10070	20230823	6.95	11660	-7.63	20240213	10140	6.21	20240129	30600	-64.80	20230421	10070	6.95	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
48	20240222	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-40	5	-0.37	329010490	30523	13.63	10810	10880	10710	14050	7570	10810	10779.10	6.30	6288	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3877	0.79	0.47	12	0.08	13572.00	22772.00	30600	20230421	-64.80	10070	20230823	6.95	11660	-7.63	20240213	10140	6.21	20240129	30600	-64.80	20230421	10070	6.95	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
49	20240222	090810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10850	40	2	0.37	35187310	3253	1.45	10810	10880	10810	14050	7570	10810	10816.88	6.30	487	11210	11010	10910	10710	10610	10960	10660	201	3240	500	7560	10	1	36000000	3906	0.80	0.48	12	0.01	13572.00	22772.00	30600	20230421	-64.54	10070	20230823	7.75	11660	-6.95	20240213	10140	7.00	20240129	30600	-64.54	20230421	10070	7.75	20230823	6.51	N	151860	500	200 억	2266714	N	N	0	N	N
50	20240221	160803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10810	-170	5	-1.55	2408357200	220991	70.73	11040	11110	10810	14270	7690	10980	10898.30	6.40	-36962	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3892	0.80	0.47	12	0.61	13572.00	22772.00	30600	20230421	-64.67	10070	20230823	7.35	11660	-7.29	20240213	10140	6.61	20240129	30600	-64.67	20230421	10070	7.35	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
51	20240221	150755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10810	-170	5	-1.55	2237941740	205231	65.69	11040	11110	10810	14270	7690	10980	10904.48	6.40	-35655	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3892	0.80	0.47	12	0.57	13572.00	22772.00	30600	20230421	-64.67	10070	20230823	7.35	11660	-7.29	20240213	10140	6.61	20240129	30600	-64.67	20230421	10070	7.35	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
52	20240221	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	-100	5	-0.91	1802858610	165078	52.84	11040	11110	10820	14270	7690	10980	10921.23	6.40	-31875	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3917	0.80	0.48	12	0.46	13572.00	22772.00	30600	20230421	-64.44	10070	20230823	8.04	11660	-6.69	20240213	10140	7.30	20240129	30600	-64.44	20230421	10070	8.04	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
53	20240221	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10850	-130	5	-1.18	1670382120	152885	48.94	11040	11110	10820	14270	7690	10980	10925.72	6.40	-31257	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3906	0.80	0.48	12	0.42	13572.00	22772.00	30600	20230421	-64.54	10070	20230823	7.75	11660	-6.95	20240213	10140	7.00	20240129	30600	-64.54	20230421	10070	7.75	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
54	20240221	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	-110	5	-1.00	1412051750	129064	41.31	11040	11110	10850	14270	7690	10980	10940.69	6.40	-19555	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3913	0.80	0.48	12	0.36	13572.00	22772.00	30600	20230421	-64.48	10070	20230823	7.94	11660	-6.78	20240213	10140	7.20	20240129	30600	-64.48	20230421	10070	7.94	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
55	20240221	110802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10930	-50	5	-0.46	897352670	81778	26.18	11040	11110	10910	14270	7690	10980	10973.03	6.40	-2408	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3935	0.81	0.48	12	0.23	13572.00	22772.00	30600	20230421	-64.28	10070	20230823	8.54	11660	-6.26	20240213	10140	7.79	20240129	30600	-64.28	20230421	10070	8.54	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
56	20240221	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10950	-30	5	-0.27	662169440	60252	19.29	11040	11110	10910	14270	7690	10980	10990.01	6.40	4009	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3942	0.81	0.48	12	0.17	13572.00	22772.00	30600	20230421	-64.22	10070	20230823	8.74	11660	-6.09	20240213	10140	7.99	20240129	30600	-64.22	20230421	10070	8.74	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
57	20240221	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11020	40	2	0.36	172801600	15720	5.03	11040	11040	10960	14270	7690	10980	10992.52	6.40	617	11400	11190	11070	10860	10740	11130	10800	201	3290	500	7680	10	1	36000000	3967	0.81	0.48	12	0.04	13572.00	22772.00	30600	20230421	-63.99	10070	20230823	9.43	11660	-5.49	20240213	10140	8.68	20240129	30600	-63.99	20230421	10070	9.43	20230823	6.59	N	151860	500	200 억	2303676	N	N	0	N	N
58	20240220	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10980	-300	5	-2.66	3404000620	308240	142.78	11280	11280	10950	14660	7900	11280	11043.44	6.72	-116108	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	3953	0.81	0.48	12	0.86	13572.00	22772.00	30600	20230421	-64.12	10070	20230823	9.04	11660	-5.83	20240213	10140	8.28	20240129	30600	-64.12	20230421	10070	9.04	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
59	20240220	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	-290	5	-2.57	3223334510	291796	135.16	11280	11280	10950	14660	7900	11280	11046.53	6.72	-112679	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	3956	0.81	0.48	12	0.81	13572.00	22772.00	30600	20230421	-64.08	10070	20230823	9.14	11660	-5.75	20240213	10140	8.38	20240129	30600	-64.08	20230421	10070	9.14	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
60	20240220	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	-290	5	-2.57	2911581950	263449	122.03	11280	11280	10950	14660	7900	11280	11051.79	6.72	-102053	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	3956	0.81	0.48	12	0.73	13572.00	22772.00	30600	20230421	-64.08	10070	20230823	9.14	11660	-5.75	20240213	10140	8.38	20240129	30600	-64.08	20230421	10070	9.14	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
61	20240220	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	-290	5	-2.57	2641070940	238827	110.62	11280	11280	10950	14660	7900	11280	11058.51	6.72	-98098	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	3956	0.81	0.48	12	0.66	13572.00	22772.00	30600	20230421	-64.08	10070	20230823	9.14	11660	-5.75	20240213	10140	8.38	20240129	30600	-64.08	20230421	10070	9.14	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
62	20240220	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11010	-270	5	-2.39	2391997930	216175	100.13	11280	11280	10950	14660	7900	11280	11065.10	6.72	-92636	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	3964	0.81	0.48	12	0.60	13572.00	22772.00	30600	20230421	-64.02	10070	20230823	9.33	11660	-5.57	20240213	10140	8.58	20240129	30600	-64.02	20230421	10070	9.33	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
63	20240220	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11010	-270	5	-2.39	1700888650	153250	70.98	11280	11280	11010	14660	7900	11280	11098.78	6.72	-67452	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	3964	0.81	0.48	12	0.43	13572.00	22772.00	30600	20230421	-64.02	10070	20230823	9.33	11660	-5.57	20240213	10140	8.58	20240129	30600	-64.02	20230421	10070	9.33	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
64	20240220	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	-140	5	-1.24	680637950	60965	28.24	11280	11280	11130	14660	7900	11280	11164.40	6.72	-27057	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	4010	0.82	0.49	12	0.17	13572.00	22772.00	30600	20230421	-63.59	10070	20230823	10.63	11660	-4.46	20240213	10140	9.86	20240129	30600	-63.59	20230421	10070	10.63	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
65	20240220	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	-90	5	-0.80	105942100	9451	4.38	11280	11280	11180	14660	7900	11280	11209.62	6.72	-2304	11480	11380	11280	11180	11080	11430	11230	201	3380	500	7890	10	1	36000000	4028	0.82	0.49	12	0.03	13572.00	22772.00	30600	20230421	-63.43	10070	20230823	11.12	11660	-4.03	20240213	10140	10.36	20240129	30600	-63.43	20230421	10070	11.12	20230823	6.62	N	151860	500	200 억	2419779	N	N	0	N	N
66	20240219	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11280	90	2	0.80	2426986480	215401	139.97	11250	11380	11180	14540	7840	11190	11267.23	6.64	31141	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4061	0.83	0.50	12	0.60	13572.00	22772.00	30600	20230421	-63.14	10070	20230823	12.02	11660	-3.26	20240213	10140	11.24	20240129	30600	-63.14	20230421	10070	12.02	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
67	20240219	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11270	80	2	0.71	2315685600	205519	133.55	11250	11380	11180	14540	7840	11190	11267.50	6.64	28366	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4057	0.83	0.49	12	0.57	13572.00	22772.00	30600	20230421	-63.17	10070	20230823	11.92	11660	-3.34	20240213	10140	11.14	20240129	30600	-63.17	20230421	10070	11.92	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
68	20240219	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	10	2	0.09	2022844110	179492	116.63	11250	11380	11180	14540	7840	11190	11269.83	6.64	31145	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4032	0.83	0.49	12	0.50	13572.00	22772.00	30600	20230421	-63.40	10070	20230823	11.22	11660	-3.95	20240213	10140	10.45	20240129	30600	-63.40	20230421	10070	11.22	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
69	20240219	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11240	50	2	0.45	1924530720	170720	110.93	11250	11380	11180	14540	7840	11190	11273.02	6.64	32404	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4046	0.83	0.49	12	0.47	13572.00	22772.00	30600	20230421	-63.27	10070	20230823	11.62	11660	-3.60	20240213	10140	10.85	20240129	30600	-63.27	20230421	10070	11.62	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
70	20240219	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	10	2	0.09	1866802000	165577	107.59	11250	11380	11180	14540	7840	11190	11274.53	6.64	32805	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4032	0.83	0.49	12	0.46	13572.00	22772.00	30600	20230421	-63.40	10070	20230823	11.22	11660	-3.95	20240213	10140	10.45	20240129	30600	-63.40	20230421	10070	11.22	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
71	20240219	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	60	2	0.54	1579767740	139954	90.94	11250	11380	11200	14540	7840	11190	11287.76	6.64	41928	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4050	0.83	0.49	12	0.39	13572.00	22772.00	30600	20230421	-63.24	10070	20230823	11.72	11660	-3.52	20240213	10140	10.95	20240129	30600	-63.24	20230421	10070	11.72	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
72	20240219	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	70	2	0.63	1286946110	113925	74.03	11250	11380	11200	14540	7840	11190	11296.43	6.64	51304	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4054	0.83	0.49	12	0.32	13572.00	22772.00	30600	20230421	-63.20	10070	20230823	11.82	11660	-3.43	20240213	10140	11.05	20240129	30600	-63.20	20230421	10070	11.82	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
73	20240219	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	60	2	0.54	279544120	24795	16.11	11250	11320	11200	14540	7840	11190	11274.22	6.64	8867	11390	11290	11200	11100	11010	11340	11150	201	3350	500	7830	10	1	36000000	4050	0.83	0.49	12	0.07	13572.00	22772.00	30600	20230421	-63.24	10070	20230823	11.72	11660	-3.52	20240213	10140	10.95	20240129	30600	-63.24	20230421	10070	11.72	20230823	6.50	N	151860	500	200 억	2388632	N	N	0	N	N
74	20240216	160741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	30	2	0.27	1678895140	150217	57.40	11170	11300	11110	14500	7820	11160	11176.43	6.47	32351	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4028	0.82	0.49	12	0.42	13572.00	22772.00	30600	20230421	-63.43	10070	20230823	11.12	11660	-4.03	20240213	10140	10.36	20240129	30600	-63.43	20230421	10070	11.12	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
75	20240216	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11160	0	3	0.00	1545492510	138285	52.84	11170	11300	11110	14500	7820	11160	11176.14	6.47	28057	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4018	0.82	0.49	12	0.38	13572.00	22772.00	30600	20230421	-63.53	10070	20230823	10.82	11660	-4.29	20240213	10140	10.06	20240129	30600	-63.53	20230421	10070	10.82	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
76	20240216	140751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	30	2	0.27	1289569720	115376	44.09	11170	11300	11110	14500	7820	11160	11177.11	6.47	16395	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4028	0.82	0.49	12	0.32	13572.00	22772.00	30600	20230421	-63.43	10070	20230823	11.12	11660	-4.03	20240213	10140	10.36	20240129	30600	-63.43	20230421	10070	11.12	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
77	20240216	130742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11170	10	2	0.09	1152453060	103115	39.40	11170	11300	11110	14500	7820	11160	11176.39	6.47	12366	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4021	0.82	0.49	12	0.29	13572.00	22772.00	30600	20230421	-63.50	10070	20230823	10.92	11660	-4.20	20240213	10140	10.16	20240129	30600	-63.50	20230421	10070	10.92	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
78	20240216	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11160	0	3	0.00	944042750	84407	32.25	11170	11300	11110	14500	7820	11160	11184.42	6.47	16681	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4018	0.82	0.49	12	0.23	13572.00	22772.00	30600	20230421	-63.53	10070	20230823	10.82	11660	-4.29	20240213	10140	10.06	20240129	30600	-63.53	20230421	10070	10.82	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
79	20240216	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11170	10	2	0.09	830625970	74251	28.37	11170	11300	11110	14500	7820	11160	11186.74	6.47	20271	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4021	0.82	0.49	12	0.21	13572.00	22772.00	30600	20230421	-63.50	10070	20230823	10.92	11660	-4.20	20240213	10140	10.16	20240129	30600	-63.50	20230421	10070	10.92	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
80	20240216	100747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-10	5	-0.09	674500950	60273	23.03	11170	11300	11110	14500	7820	11160	11190.78	6.47	18493	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4014	0.82	0.49	12	0.17	13572.00	22772.00	30600	20230421	-63.56	10070	20230823	10.72	11660	-4.37	20240213	10140	9.96	20240129	30600	-63.56	20230421	10070	10.72	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
81	20240216	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11240	80	2	0.72	254308150	22643	8.65	11170	11300	11170	14500	7820	11160	11231.27	6.47	14594	11633	11396	11263	11026	10893	11330	10960	201	3340	500	7810	10	1	36000000	4046	0.83	0.49	12	0.06	13572.00	22772.00	30600	20230421	-63.27	10070	20230823	11.62	11660	-3.60	20240213	10140	10.85	20240129	30600	-63.27	20230421	10070	11.62	20230823	6.48	N	151860	500	200 억	2328216	N	N	0	N	N
82	20240215	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11160	-240	5	-2.11	2822145370	251544	134.58	11500	11500	11130	14820	7980	11400	11219.75	6.69	-81761	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4018	0.82	0.49	12	0.70	13572.00	22772.00	30600	20230421	-63.53	10070	20230823	10.82	11660	-4.29	20240213	10140	10.06	20240129	30600	-63.53	20230421	10070	10.82	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
83	20240215	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	-210	5	-1.84	2622653490	233682	125.02	11500	11500	11130	14820	7980	11400	11223.17	6.69	-80492	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4028	0.82	0.49	12	0.65	13572.00	22772.00	30600	20230421	-63.43	10070	20230823	11.12	11660	-4.03	20240213	10140	10.36	20240129	30600	-63.43	20230421	10070	11.12	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
84	20240215	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11180	-220	5	-1.93	2428998050	216375	115.76	11500	11500	11130	14820	7980	11400	11225.87	6.69	-76359	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4025	0.82	0.49	12	0.60	13572.00	22772.00	30600	20230421	-63.46	10070	20230823	11.02	11660	-4.12	20240213	10140	10.26	20240129	30600	-63.46	20230421	10070	11.02	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
85	20240215	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	-200	5	-1.75	2204973360	196324	105.04	11500	11500	11130	14820	7980	11400	11231.30	6.69	-68509	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4032	0.83	0.49	12	0.55	13572.00	22772.00	30600	20230421	-63.40	10070	20230823	11.22	11660	-3.95	20240213	10140	10.45	20240129	30600	-63.40	20230421	10070	11.22	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
86	20240215	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	-200	5	-1.75	2054401470	182869	97.84	11500	11500	11130	14820	7980	11400	11234.28	6.69	-64303	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4032	0.83	0.49	12	0.51	13572.00	22772.00	30600	20230421	-63.40	10070	20230823	11.22	11660	-3.95	20240213	10140	10.45	20240129	30600	-63.40	20230421	10070	11.22	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
87	20240215	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11220	-180	5	-1.58	1657197270	147350	78.83	11500	11500	11130	14820	7980	11400	11246.67	6.69	-52389	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4039	0.83	0.49	12	0.41	13572.00	22772.00	30600	20230421	-63.33	10070	20230823	11.42	11660	-3.77	20240213	10140	10.65	20240129	30600	-63.33	20230421	10070	11.42	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
88	20240215	100735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	-200	5	-1.75	1439556300	127955	68.46	11500	11500	11130	14820	7980	11400	11250.49	6.69	-52455	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4032	0.83	0.49	12	0.36	13572.00	22772.00	30600	20230421	-63.40	10070	20230823	11.22	11660	-3.95	20240213	10140	10.45	20240129	30600	-63.40	20230421	10070	11.22	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
89	20240215	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	-150	5	-1.32	443749560	39141	20.94	11500	11500	11250	14820	7980	11400	11337.20	6.69	-23521	11653	11526	11403	11276	11153	11590	11340	201	3420	500	7980	10	1	36000000	4050	0.83	0.49	12	0.11	13572.00	22772.00	30600	20230421	-63.24	10070	20230823	11.72	11660	-3.52	20240213	10140	10.95	20240129	30600	-63.24	20230421	10070	11.72	20230823	6.52	N	151860	500	200 억	2409977	N	N	0	N	N
90	20240214	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11400	-50	5	-0.44	2103857860	184473	45.94	11300	11530	11280	14880	8020	11450	11404.67	6.70	-3603	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4104	0.84	0.50	12	0.51	13572.00	22772.00	30600	20230421	-62.75	10070	20230823	13.21	11660	-2.23	20240213	10140	12.43	20240129	30600	-62.75	20230421	10070	13.21	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
91	20240214	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11420	-30	5	-0.26	1935556910	169720	42.27	11300	11530	11280	14880	8020	11450	11404.37	6.70	-4581	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4111	0.84	0.50	12	0.47	13572.00	22772.00	30600	20230421	-62.68	10070	20230823	13.41	11660	-2.06	20240213	10140	12.62	20240129	30600	-62.68	20230421	10070	13.41	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
92	20240214	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11410	-40	5	-0.35	1744016800	152944	38.09	11300	11530	11280	14880	8020	11450	11402.93	6.70	-493	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4108	0.84	0.50	12	0.42	13572.00	22772.00	30600	20230421	-62.71	10070	20230823	13.31	11660	-2.14	20240213	10140	12.52	20240129	30600	-62.71	20230421	10070	13.31	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
93	20240214	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11430	-20	5	-0.17	1601520320	140483	34.99	11300	11530	11280	14880	8020	11450	11400.05	6.70	-405	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4115	0.84	0.50	12	0.39	13572.00	22772.00	30600	20230421	-62.65	10070	20230823	13.51	11660	-1.97	20240213	10140	12.72	20240129	30600	-62.65	20230421	10070	13.51	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
94	20240214	120726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11370	-80	5	-0.70	1374712410	120612	30.04	11300	11530	11280	14880	8020	11450	11397.74	6.70	420	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4093	0.84	0.50	12	0.34	13572.00	22772.00	30600	20230421	-62.84	10070	20230823	12.91	11660	-2.49	20240213	10140	12.13	20240129	30600	-62.84	20230421	10070	12.91	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
95	20240214	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11380	-70	5	-0.61	1186093570	104034	25.91	11300	11530	11280	14880	8020	11450	11400.95	6.70	1448	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4097	0.84	0.50	12	0.29	13572.00	22772.00	30600	20230421	-62.81	10070	20230823	13.01	11660	-2.40	20240213	10140	12.23	20240129	30600	-62.81	20230421	10070	13.01	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
96	20240214	090722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11480	30	2	0.26	393806710	34546	8.60	11300	11530	11280	14880	8020	11450	11399.27	6.70	7123	11890	11670	11440	11220	10990	11780	11330	201	3430	500	8010	10	1	36000000	4133	0.85	0.50	12	0.10	13572.00	22772.00	30600	20230421	-62.48	10070	20230823	14.00	11660	-1.54	20240213	10140	13.21	20240129	30600	-62.48	20230421	10070	14.00	20230823	6.51	N	151860	500	200 억	2413561	N	N	0	N	N
97	20240213	160722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11450	310	2	2.78	4540297000	397040	182.42	11260	11660	11210	14480	7800	11140	11435.33	6.53	61000	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4122	0.84	0.50	12	1.10	13572.00	22772.00	30600	20230421	-62.58	10070	20230823	13.70	11660	-1.80	20240213	10140	12.92	20240129	30600	-62.58	20230421	10070	13.70	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N
98	20240213	150720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11380	240	2	2.15	4176121080	365177	167.78	11260	11660	11210	14480	7800	11140	11435.88	6.53	58199	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4097	0.84	0.50	12	1.01	13572.00	22772.00	30600	20230421	-62.81	10070	20230823	13.01	11660	-2.40	20240213	10140	12.23	20240129	30600	-62.81	20230421	10070	13.01	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N
99	20240213	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11360	220	2	1.97	3907254120	341519	156.91	11260	11660	11210	14480	7800	11140	11440.81	6.53	59399	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4090	0.84	0.50	12	0.95	13572.00	22772.00	30600	20230421	-62.88	10070	20230823	12.81	11660	-2.57	20240213	10140	12.03	20240129	30600	-62.88	20230421	10070	12.81	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N
100	20240213	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11390	250	2	2.24	3697996040	323093	148.44	11260	11660	11210	14480	7800	11140	11445.61	6.53	59294	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4100	0.84	0.50	12	0.90	13572.00	22772.00	30600	20230421	-62.78	10070	20230823	13.11	11660	-2.32	20240213	10140	12.33	20240129	30600	-62.78	20230421	10070	13.11	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N
101	20240213	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11400	260	2	2.33	3533640860	308668	141.82	11260	11660	11210	14480	7800	11140	11448.03	6.53	58436	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4104	0.84	0.50	12	0.86	13572.00	22772.00	30600	20230421	-62.75	10070	20230823	13.21	11660	-2.23	20240213	10140	12.43	20240129	30600	-62.75	20230421	10070	13.21	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N
102	20240213	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11400	260	2	2.33	3301451080	288278	132.45	11260	11660	11210	14480	7800	11140	11452.32	6.53	56014	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4104	0.84	0.50	12	0.80	13572.00	22772.00	30600	20230421	-62.75	10070	20230823	13.21	11660	-2.23	20240213	10140	12.43	20240129	30600	-62.75	20230421	10070	13.21	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N
103	20240213	100615	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11440	300	2	2.69	2630350030	229410	105.40	11260	11660	11210	14480	7800	11140	11465.72	6.53	44121	11446	11292	11206	11052	10966	11250	11010	201	3340	500	7790	10	1	36000000	4118	0.84	0.50	12	0.64	13572.00	22772.00	30600	20230421	-62.61	10070	20230823	13.60	11660	-1.89	20240213	10140	12.82	20240129	30600	-62.61	20230421	10070	13.60	20230823	6.49	N	151860	500	200 억	2352578	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History