KissMeData/340440/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	15	2	0.84	46334768	26025	51.70	1776	1794	1769	2310	1246	1779	1780.39	0.26	183	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	509	23.30	1.74	12	0.09	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	1895	-5.33	20240104	1707	5.10	20240118	3265	-45.05	20230421	1660	8.07	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
3	20240229	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	6	2	0.34	43073593	24207	48.09	1776	1792	1769	2310	1246	1779	1779.39	0.26	-397	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	507	23.18	1.73	12	0.09	77.00	1029.00	3265	20230421	-45.33	1660	20231027	7.53	1895	-5.80	20240104	1707	4.57	20240118	3265	-45.33	20230421	1660	7.53	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
4	20240229	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	4	2	0.22	35221674	19809	39.36	1776	1792	1769	2310	1246	1779	1778.06	0.26	-156	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	506	23.16	1.73	12	0.07	77.00	1029.00	3265	20230421	-45.39	1660	20231027	7.41	1895	-5.91	20240104	1707	4.45	20240118	3265	-45.39	20230421	1660	7.41	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
5	20240229	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	5	2	0.28	30010792	16890	33.56	1776	1792	1769	2310	1246	1779	1776.84	0.26	6	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	506	23.17	1.73	12	0.06	77.00	1029.00	3265	20230421	-45.36	1660	20231027	7.47	1895	-5.86	20240104	1707	4.51	20240118	3265	-45.36	20230421	1660	7.47	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
6	20240229	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	4	2	0.22	27456260	15454	30.70	1776	1792	1769	2310	1246	1779	1776.64	0.26	16	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	506	23.16	1.73	12	0.05	77.00	1029.00	3265	20230421	-45.39	1660	20231027	7.41	1895	-5.91	20240104	1707	4.45	20240118	3265	-45.39	20230421	1660	7.41	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
7	20240229	111130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	8	2	0.45	15164306	8524	16.93	1776	1792	1770	2310	1246	1779	1779.01	0.26	-28	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	507	23.21	1.74	12	0.03	77.00	1029.00	3265	20230421	-45.27	1660	20231027	7.65	1895	-5.70	20240104	1707	4.69	20240118	3265	-45.27	20230421	1660	7.65	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
8	20240229	101131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	6	2	0.34	9793279	5507	10.94	1776	1792	1770	2310	1246	1779	1778.33	0.26	-88	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	507	23.18	1.73	12	0.02	77.00	1029.00	3265	20230421	-45.33	1660	20231027	7.53	1895	-5.80	20240104	1707	4.57	20240118	3265	-45.33	20230421	1660	7.53	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
9	20240229	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-3	5	-0.17	3429179	1934	3.84	1776	1782	1770	2310	1246	1779	1773.10	0.26	-205	1817	1797	1772	1752	1727	1808	1763	28	531	100	1130	1	1	28378364	504	23.06	1.73	12	0.01	77.00	1029.00	3265	20230421	-45.60	1660	20231027	6.99	1895	-6.28	20240104	1707	4.04	20240118	3265	-45.60	20230421	1660	6.99	20231027	1.43	N	340440	100	28 억	74478	N	N	N	N
10	20240228	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	21	2	1.19	88526518	49929	107.49	1747	1792	1747	2285	1231	1758	1773.05	0.25	3848	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	505	23.10	1.73	12	0.18	77.00	1029.00	3265	20230421	-45.51	1660	20231027	7.17	1895	-6.12	20240104	1707	4.22	20240118	3265	-45.51	20230421	1660	7.17	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
11	20240228	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	14	2	0.80	83321756	47002	101.19	1747	1792	1747	2285	1231	1758	1772.73	0.25	3853	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	503	23.01	1.72	12	0.17	77.00	1029.00	3265	20230421	-45.73	1660	20231027	6.75	1895	-6.49	20240104	1707	3.81	20240118	3265	-45.73	20230421	1660	6.75	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
12	20240228	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	15	2	0.85	80238624	45263	97.45	1747	1792	1747	2285	1231	1758	1772.72	0.25	3946	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	503	23.03	1.72	12	0.16	77.00	1029.00	3265	20230421	-45.70	1660	20231027	6.81	1895	-6.44	20240104	1707	3.87	20240118	3265	-45.70	20230421	1660	6.81	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
13	20240228	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	19	2	1.08	78083097	44048	94.83	1747	1792	1747	2285	1231	1758	1772.68	0.25	3914	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	504	23.08	1.73	12	0.16	77.00	1029.00	3265	20230421	-45.57	1660	20231027	7.05	1895	-6.23	20240104	1707	4.10	20240118	3265	-45.57	20230421	1660	7.05	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
14	20240228	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	21	2	1.19	73915373	41703	89.78	1747	1792	1747	2285	1231	1758	1772.42	0.25	4140	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	505	23.10	1.73	12	0.15	77.00	1029.00	3265	20230421	-45.51	1660	20231027	7.17	1895	-6.12	20240104	1707	4.22	20240118	3265	-45.51	20230421	1660	7.17	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
15	20240228	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	30	2	1.71	64115114	36200	77.93	1747	1792	1747	2285	1231	1758	1771.14	0.25	4193	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	507	23.22	1.74	12	0.13	77.00	1029.00	3265	20230421	-45.24	1660	20231027	7.71	1895	-5.65	20240104	1707	4.75	20240118	3265	-45.24	20230421	1660	7.71	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
16	20240228	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	22	2	1.25	49307665	27900	60.07	1747	1789	1747	2285	1231	1758	1767.30	0.25	3109	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	505	23.12	1.73	12	0.10	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1707	4.28	20240118	3265	-45.48	20230421	1660	7.23	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
17	20240228	091131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	22	2	1.25	27469240	15645	33.68	1747	1782	1747	2285	1231	1758	1755.78	0.25	1478	1806	1781	1764	1739	1722	1773	1731	28	527	100	1120	1	1	28378364	505	23.12	1.73	12	0.06	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1707	4.28	20240118	3265	-45.48	20230421	1660	7.23	20231027	1.40	N	340440	100	28 억	70630	N	N	N	N
18	20240227	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-23	5	-1.29	81732855	46146	101.57	1781	1789	1747	2315	1247	1781	1771.18	0.25	188	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	499	22.83	1.71	12	0.16	77.00	1029.00	3265	20230421	-46.16	1660	20231027	5.90	1895	-7.23	20240104	1707	2.99	20240118	3265	-46.16	20230421	1660	5.90	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
19	20240227	151126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-23	5	-1.29	80674633	45544	100.24	1781	1789	1747	2315	1247	1781	1771.36	0.25	205	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	499	22.83	1.71	12	0.16	77.00	1029.00	3265	20230421	-46.16	1660	20231027	5.90	1895	-7.23	20240104	1707	2.99	20240118	3265	-46.16	20230421	1660	5.90	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
20	20240227	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-25	5	-1.40	65823537	37064	81.58	1781	1789	1755	2315	1247	1781	1775.94	0.25	-420	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	498	22.81	1.71	12	0.13	77.00	1029.00	3265	20230421	-46.22	1660	20231027	5.78	1895	-7.34	20240104	1707	2.87	20240118	3265	-46.22	20230421	1660	5.78	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
21	20240227	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	-2	5	-0.11	46653400	26220	57.71	1781	1789	1774	2315	1247	1781	1779.31	0.25	-228	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	505	23.10	1.73	12	0.09	77.00	1029.00	3265	20230421	-45.51	1660	20231027	7.17	1895	-6.12	20240104	1707	4.22	20240118	3265	-45.51	20230421	1660	7.17	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
22	20240227	121126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	-3	5	-0.17	42272179	23753	52.28	1781	1789	1774	2315	1247	1781	1779.66	0.25	-238	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	505	23.09	1.73	12	0.08	77.00	1029.00	3265	20230421	-45.54	1660	20231027	7.11	1895	-6.17	20240104	1707	4.16	20240118	3265	-45.54	20230421	1660	7.11	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
23	20240227	111127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	5	2	0.28	33988120	19092	42.02	1781	1789	1774	2315	1247	1781	1780.23	0.25	-270	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	507	23.19	1.74	12	0.07	77.00	1029.00	3265	20230421	-45.30	1660	20231027	7.59	1895	-5.75	20240104	1707	4.63	20240118	3265	-45.30	20230421	1660	7.59	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
24	20240227	101122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	2	2	0.11	21716884	12204	26.86	1781	1789	1774	2315	1247	1781	1779.49	0.25	-410	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	506	23.16	1.73	12	0.04	77.00	1029.00	3265	20230421	-45.39	1660	20231027	7.41	1895	-5.91	20240104	1707	4.45	20240118	3265	-45.39	20230421	1660	7.41	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
25	20240227	091127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-7	5	-0.39	11697130	6561	14.44	1781	1789	1774	2315	1247	1781	1782.83	0.25	-726	1818	1799	1785	1766	1752	1792	1759	28	534	100	1130	1	1	28378364	503	23.04	1.72	12	0.02	77.00	1029.00	3265	20230421	-45.67	1660	20231027	6.87	1895	-6.39	20240104	1707	3.93	20240118	3265	-45.67	20230421	1660	6.87	20231027	1.39	N	340440	100	28 억	70429	N	N	N	N
26	20240226	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	-23	5	-1.27	81011087	45369	91.92	1804	1804	1771	2345	1263	1804	1785.60	0.25	-1370	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	505	23.13	1.73	12	0.16	77.00	1029.00	3265	20230421	-45.45	1660	20231027	7.29	1895	-6.02	20240104	1707	4.34	20240118	3265	-45.45	20230421	1660	7.29	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
27	20240226	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	-23	5	-1.27	79655561	44608	90.38	1804	1804	1771	2345	1263	1804	1785.68	0.25	-1349	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	505	23.13	1.73	12	0.16	77.00	1029.00	3265	20230421	-45.45	1660	20231027	7.29	1895	-6.02	20240104	1707	4.34	20240118	3265	-45.45	20230421	1660	7.29	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
28	20240226	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	-18	5	-1.00	74355548	41636	84.36	1804	1804	1771	2345	1263	1804	1785.85	0.25	-1386	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	507	23.19	1.74	12	0.15	77.00	1029.00	3265	20230421	-45.30	1660	20231027	7.59	1895	-5.75	20240104	1707	4.63	20240118	3265	-45.30	20230421	1660	7.59	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
29	20240226	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	-19	5	-1.05	67296132	37669	76.32	1804	1804	1771	2345	1263	1804	1786.51	0.25	-1420	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	507	23.18	1.73	12	0.13	77.00	1029.00	3265	20230421	-45.33	1660	20231027	7.53	1895	-5.80	20240104	1707	4.57	20240118	3265	-45.33	20230421	1660	7.53	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
30	20240226	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-30	5	-1.66	62424562	34935	70.78	1804	1804	1771	2345	1263	1804	1786.88	0.25	-1290	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	503	23.04	1.72	12	0.12	77.00	1029.00	3265	20230421	-45.67	1660	20231027	6.87	1895	-6.39	20240104	1707	3.93	20240118	3265	-45.67	20230421	1660	6.87	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
31	20240226	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-30	5	-1.66	57162464	31973	64.78	1804	1804	1771	2345	1263	1804	1787.84	0.25	-1294	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	503	23.04	1.72	12	0.11	77.00	1029.00	3265	20230421	-45.67	1660	20231027	6.87	1895	-6.39	20240104	1707	3.93	20240118	3265	-45.67	20230421	1660	6.87	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
32	20240226	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	-31	5	-1.72	48023139	26820	54.34	1804	1804	1773	2345	1263	1804	1790.57	0.25	-1536	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	503	23.03	1.72	12	0.09	77.00	1029.00	3265	20230421	-45.70	1660	20231027	6.81	1895	-6.44	20240104	1707	3.87	20240118	3265	-45.70	20230421	1660	6.81	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
33	20240226	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-10	5	-0.55	21357492	11869	24.05	1804	1804	1794	2345	1263	1804	1799.43	0.25	-1226	1835	1819	1809	1793	1783	1814	1788	28	541	100	1150	1	1	28378364	509	23.30	1.74	12	0.04	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	1895	-5.33	20240104	1707	5.10	20240118	3265	-45.05	20230421	1660	8.07	20231027	1.41	N	340440	100	28 억	71351	N	N	N	N
34	20240223	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-11	5	-0.61	89004190	49315	173.76	1815	1825	1799	2355	1271	1815	1804.81	0.26	-1192	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	512	23.43	1.75	12	0.17	77.00	1029.00	3265	20230421	-44.75	1660	20231027	8.67	1895	-4.80	20240104	1707	5.68	20240118	3265	-44.75	20230421	1660	8.67	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
35	20240223	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-9	5	-0.50	86233015	47779	168.35	1815	1825	1799	2355	1271	1815	1804.83	0.26	-1120	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	513	23.45	1.76	12	0.17	77.00	1029.00	3265	20230421	-44.69	1660	20231027	8.80	1895	-4.70	20240104	1707	5.80	20240118	3265	-44.69	20230421	1660	8.80	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
36	20240223	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-8	5	-0.44	77522030	42958	151.36	1815	1825	1799	2355	1271	1815	1804.60	0.26	-405	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	513	23.47	1.76	12	0.15	77.00	1029.00	3265	20230421	-44.66	1660	20231027	8.86	1895	-4.64	20240104	1707	5.86	20240118	3265	-44.66	20230421	1660	8.86	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
37	20240223	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-10	5	-0.55	71435405	39588	139.49	1815	1825	1799	2355	1271	1815	1804.47	0.26	-136	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	512	23.44	1.75	12	0.14	77.00	1029.00	3265	20230421	-44.72	1660	20231027	8.73	1895	-4.75	20240104	1707	5.74	20240118	3265	-44.72	20230421	1660	8.73	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
38	20240223	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-15	5	-0.83	66451825	36823	129.75	1815	1825	1799	2355	1271	1815	1804.63	0.26	-62	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	511	23.38	1.75	12	0.13	77.00	1029.00	3265	20230421	-44.87	1660	20231027	8.43	1895	-5.01	20240104	1707	5.45	20240118	3265	-44.87	20230421	1660	8.43	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
39	20240223	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-15	5	-0.83	55008963	30467	107.35	1815	1825	1800	2355	1271	1815	1805.53	0.26	327	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	511	23.38	1.75	12	0.11	77.00	1029.00	3265	20230421	-44.87	1660	20231027	8.43	1895	-5.01	20240104	1707	5.45	20240118	3265	-44.87	20230421	1660	8.43	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
40	20240223	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	-6	5	-0.33	24328508	13431	47.32	1815	1825	1804	2355	1271	1815	1811.37	0.26	50	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	513	23.49	1.76	12	0.05	77.00	1029.00	3265	20230421	-44.59	1660	20231027	8.98	1895	-4.54	20240104	1707	5.98	20240118	3265	-44.59	20230421	1660	8.98	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
41	20240223	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	1	2	0.06	6681708	3675	12.95	1815	1825	1815	2355	1271	1815	1818.15	0.26	153	1844	1829	1820	1805	1796	1837	1813	28	540	100	1160	1	1	28378364	515	23.58	1.76	12	0.01	77.00	1029.00	3265	20230421	-44.38	1660	20231027	9.40	1895	-4.17	20240104	1707	6.39	20240118	3265	-44.38	20230421	1660	9.40	20231027	1.43	N	340440	100	28 억	73179	N	N	N	N
42	20240222	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	5	2	0.28	51687787	28341	113.87	1811	1835	1811	2350	1267	1810	1823.78	0.27	-1293	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	515	23.57	1.76	12	0.10	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	1895	-4.22	20240104	1707	6.33	20240118	3265	-44.41	20230421	1660	9.34	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
43	20240222	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	18	2	0.99	41467229	22742	91.37	1811	1829	1811	2350	1267	1810	1823.38	0.27	279	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	519	23.74	1.78	12	0.08	77.00	1029.00	3265	20230421	-44.01	1660	20231027	10.12	1895	-3.54	20240104	1707	7.09	20240118	3265	-44.01	20230421	1660	10.12	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
44	20240222	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	15	2	0.83	25545701	14016	56.31	1811	1829	1811	2350	1267	1810	1822.61	0.27	1050	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	518	23.70	1.77	12	0.05	77.00	1029.00	3265	20230421	-44.10	1660	20231027	9.94	1895	-3.69	20240104	1707	6.91	20240118	3265	-44.10	20230421	1660	9.94	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
45	20240222	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	14	2	0.77	21095599	11573	46.50	1811	1829	1811	2350	1267	1810	1822.83	0.27	1027	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	518	23.69	1.77	12	0.04	77.00	1029.00	3265	20230421	-44.13	1660	20231027	9.88	1895	-3.75	20240104	1707	6.85	20240118	3265	-44.13	20230421	1660	9.88	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
46	20240222	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	17	2	0.94	19971666	10955	44.01	1811	1829	1811	2350	1267	1810	1823.06	0.27	912	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	518	23.73	1.78	12	0.04	77.00	1029.00	3265	20230421	-44.04	1660	20231027	10.06	1895	-3.59	20240104	1707	7.03	20240118	3265	-44.04	20230421	1660	10.06	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
47	20240222	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	18	2	0.99	14537358	7981	32.07	1811	1829	1811	2350	1267	1810	1821.50	0.27	904	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	519	23.74	1.78	12	0.03	77.00	1029.00	3265	20230421	-44.01	1660	20231027	10.12	1895	-3.54	20240104	1707	7.09	20240118	3265	-44.01	20230421	1660	10.12	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
48	20240222	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	10	2	0.55	8452674	4643	18.65	1811	1828	1811	2350	1267	1810	1820.52	0.27	217	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	516	23.64	1.77	12	0.02	77.00	1029.00	3265	20230421	-44.26	1660	20231027	9.64	1895	-3.96	20240104	1707	6.62	20240118	3265	-44.26	20230421	1660	9.64	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
49	20240222	091055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	12	2	0.66	3333837	1834	7.37	1811	1822	1811	2350	1267	1810	1817.80	0.27	-20	1842	1826	1818	1802	1794	1822	1798	28	540	100	1150	1	1	28378364	517	23.66	1.77	12	0.01	77.00	1029.00	3265	20230421	-44.20	1660	20231027	9.76	1895	-3.85	20240104	1707	6.74	20240118	3265	-44.20	20230421	1660	9.76	20231027	1.46	N	340440	100	28 억	75362	N	N	N	N
50	20240221	161041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-25	5	-1.36	45330112	24890	60.77	1827	1834	1810	2385	1285	1835	1821.17	0.27	-253	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	514	23.51	1.76	12	0.09	77.00	1029.00	3265	20230421	-44.56	1660	20231027	9.04	1895	-4.49	20240104	1707	6.03	20240118	3265	-44.56	20230421	1660	9.04	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
51	20240221	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-24	5	-1.31	41323554	22678	55.37	1827	1834	1810	2385	1285	1835	1822.14	0.27	-150	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	514	23.52	1.76	12	0.08	77.00	1029.00	3265	20230421	-44.53	1660	20231027	9.10	1895	-4.43	20240104	1707	6.09	20240118	3265	-44.53	20230421	1660	9.10	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
52	20240221	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-21	5	-1.14	38126399	20915	51.07	1827	1834	1811	2385	1285	1835	1822.87	0.27	91	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	515	23.56	1.76	12	0.07	77.00	1029.00	3265	20230421	-44.44	1660	20231027	9.28	1895	-4.27	20240104	1707	6.27	20240118	3265	-44.44	20230421	1660	9.28	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
53	20240221	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-20	5	-1.09	32878344	18021	44.00	1827	1834	1815	2385	1285	1835	1824.40	0.27	129	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	515	23.57	1.76	12	0.06	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	1895	-4.22	20240104	1707	6.33	20240118	3265	-44.41	20230421	1660	9.34	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
54	20240221	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	-16	5	-0.87	29340914	16075	39.25	1827	1834	1819	2385	1285	1835	1825.20	0.27	555	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	516	23.62	1.77	12	0.06	77.00	1029.00	3265	20230421	-44.29	1660	20231027	9.58	1895	-4.01	20240104	1707	6.56	20240118	3265	-44.29	20230421	1660	9.58	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
55	20240221	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-13	5	-0.71	21746860	11910	29.08	1827	1834	1821	2385	1285	1835	1825.87	0.27	1233	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	517	23.66	1.77	12	0.04	77.00	1029.00	3265	20230421	-44.20	1660	20231027	9.76	1895	-3.85	20240104	1707	6.74	20240118	3265	-44.20	20230421	1660	9.76	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
56	20240221	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	-6	5	-0.33	16153663	8843	21.59	1827	1834	1821	2385	1285	1835	1826.64	0.27	550	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	519	23.75	1.78	12	0.03	77.00	1029.00	3265	20230421	-43.98	1660	20231027	10.18	1895	-3.48	20240104	1707	7.15	20240118	3265	-43.98	20230421	1660	10.18	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
57	20240221	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	-5	5	-0.27	1141612	624	1.52	1827	1830	1827	2385	1285	1835	1828.70	0.27	-7	1847	1840	1835	1828	1823	1844	1832	28	550	100	1170	1	1	28378364	519	23.77	1.78	12	0.00	77.00	1029.00	3265	20230421	-43.95	1660	20231027	10.24	1895	-3.43	20240104	1707	7.21	20240118	3265	-43.95	20230421	1660	10.24	20231027	1.47	N	340440	100	28 억	76202	N	N	N	N
58	20240220	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	0	3	0.00	75206318	40956	144.10	1831	1842	1830	2385	1285	1835	1836.27	0.26	580	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	521	23.83	1.78	12	0.14	77.00	1029.00	3265	20230421	-43.80	1660	20231027	10.54	1895	-3.17	20240104	1707	7.50	20240118	3265	-43.80	20230421	1660	10.54	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
59	20240220	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	0	3	0.00	62017437	33771	118.82	1831	1842	1830	2385	1285	1835	1836.41	0.26	243	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	521	23.83	1.78	12	0.12	77.00	1029.00	3265	20230421	-43.80	1660	20231027	10.54	1895	-3.17	20240104	1707	7.50	20240118	3265	-43.80	20230421	1660	10.54	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
60	20240220	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	3	2	0.16	52770681	28738	101.12	1831	1842	1830	2385	1285	1835	1836.27	0.26	333	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	522	23.87	1.79	12	0.10	77.00	1029.00	3265	20230421	-43.71	1660	20231027	10.72	1895	-3.01	20240104	1707	7.67	20240118	3265	-43.71	20230421	1660	10.72	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
61	20240220	131025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	0	3	0.00	47020662	25603	90.08	1831	1842	1831	2385	1285	1835	1836.53	0.26	1123	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	521	23.83	1.78	12	0.09	77.00	1029.00	3265	20230421	-43.80	1660	20231027	10.54	1895	-3.17	20240104	1707	7.50	20240118	3265	-43.80	20230421	1660	10.54	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
62	20240220	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	5	2	0.27	32876907	17893	62.96	1831	1842	1831	2385	1285	1835	1837.42	0.26	1198	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	522	23.90	1.79	12	0.06	77.00	1029.00	3265	20230421	-43.64	1660	20231027	10.84	1895	-2.90	20240104	1707	7.79	20240118	3265	-43.64	20230421	1660	10.84	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
63	20240220	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	1	2	0.05	25429727	13839	48.69	1831	1842	1831	2385	1285	1835	1837.54	0.26	1154	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	521	23.84	1.78	12	0.05	77.00	1029.00	3265	20230421	-43.77	1660	20231027	10.60	1895	-3.11	20240104	1707	7.56	20240118	3265	-43.77	20230421	1660	10.60	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
64	20240220	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	7	2	0.38	17231973	9375	32.99	1831	1842	1831	2385	1285	1835	1838.08	0.26	1157	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	523	23.92	1.79	12	0.03	77.00	1029.00	3265	20230421	-43.58	1660	20231027	10.96	1895	-2.80	20240104	1707	7.91	20240118	3265	-43.58	20230421	1660	10.96	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
65	20240220	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	5	2	0.27	3609117	1964	6.91	1831	1840	1831	2385	1285	1835	1837.64	0.26	778	1848	1841	1833	1826	1818	1845	1830	28	550	100	1170	1	1	28378364	522	23.90	1.79	12	0.01	77.00	1029.00	3265	20230421	-43.64	1660	20231027	10.84	1895	-2.90	20240104	1707	7.79	20240118	3265	-43.64	20230421	1660	10.84	20231027	1.47	N	340440	100	28 억	74707	N	N	N	N
66	20240219	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	12	2	0.66	51813691	28279	79.10	1825	1840	1825	2365	1277	1823	1832.23	0.25	1626	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	521	23.83	1.78	12	0.10	77.00	1029.00	3265	20230421	-43.80	1660	20231027	10.54	1895	-3.17	20240104	1707	7.50	20240118	3265	-43.80	20230421	1660	10.54	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
67	20240219	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	4	2	0.22	48838430	26656	74.56	1825	1840	1825	2365	1277	1823	1832.17	0.25	1665	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	518	23.73	1.78	12	0.09	77.00	1029.00	3265	20230421	-44.04	1660	20231027	10.06	1895	-3.59	20240104	1707	7.03	20240118	3265	-44.04	20230421	1660	10.06	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
68	20240219	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	10	2	0.55	47828869	26104	73.02	1825	1840	1825	2365	1277	1823	1832.24	0.25	1416	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	520	23.81	1.78	12	0.09	77.00	1029.00	3265	20230421	-43.86	1660	20231027	10.42	1895	-3.27	20240104	1707	7.38	20240118	3265	-43.86	20230421	1660	10.42	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
69	20240219	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	10	2	0.55	41534409	22669	63.41	1825	1840	1825	2365	1277	1823	1832.21	0.25	2252	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	520	23.81	1.78	12	0.08	77.00	1029.00	3265	20230421	-43.86	1660	20231027	10.42	1895	-3.27	20240104	1707	7.38	20240118	3265	-43.86	20230421	1660	10.42	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
70	20240219	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	7	2	0.38	34419432	18781	52.53	1825	1840	1825	2365	1277	1823	1832.67	0.25	1482	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	519	23.77	1.78	12	0.07	77.00	1029.00	3265	20230421	-43.95	1660	20231027	10.24	1895	-3.43	20240104	1707	7.21	20240118	3265	-43.95	20230421	1660	10.24	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
71	20240219	111023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	8	2	0.44	21089325	11500	32.17	1825	1840	1825	2365	1277	1823	1833.85	0.25	1170	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	520	23.78	1.78	12	0.04	77.00	1029.00	3265	20230421	-43.92	1660	20231027	10.30	1895	-3.38	20240104	1707	7.26	20240118	3265	-43.92	20230421	1660	10.30	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
72	20240219	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	13	2	0.71	11757876	6407	17.92	1825	1840	1825	2365	1277	1823	1835.16	0.25	1151	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	521	23.84	1.78	12	0.02	77.00	1029.00	3265	20230421	-43.77	1660	20231027	10.60	1895	-3.11	20240104	1707	7.56	20240118	3265	-43.77	20230421	1660	10.60	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
73	20240219	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	10	2	0.55	2376378	1301	3.64	1825	1833	1825	2365	1277	1823	1826.58	0.25	409	1851	1836	1824	1809	1797	1844	1817	28	542	100	1160	1	1	28378364	520	23.81	1.78	12	0.00	77.00	1029.00	3265	20230421	-43.86	1660	20231027	10.42	1895	-3.27	20240104	1707	7.38	20240118	3265	-43.86	20230421	1660	10.42	20231027	1.47	N	340440	100	28 억	71757	N	N	N	N
74	20240216	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	8	2	0.44	65351487	35750	113.12	1812	1839	1812	2355	1271	1815	1828.07	0.25	364	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	517	23.68	1.77	12	0.13	77.00	1029.00	3265	20230421	-44.17	1660	20231027	9.82	1895	-3.80	20240104	1707	6.80	20240118	3265	-44.17	20230421	1660	9.82	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
75	20240216	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	9	2	0.50	57548533	31470	99.58	1812	1839	1812	2355	1271	1815	1828.74	0.25	592	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	518	23.69	1.77	12	0.11	77.00	1029.00	3265	20230421	-44.13	1660	20231027	9.88	1895	-3.75	20240104	1707	6.85	20240118	3265	-44.13	20230421	1660	9.88	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
76	20240216	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	12	2	0.66	53785411	29408	93.05	1812	1839	1812	2355	1271	1815	1829.01	0.25	507	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	518	23.73	1.78	12	0.10	77.00	1029.00	3265	20230421	-44.04	1660	20231027	10.06	1895	-3.59	20240104	1707	7.03	20240118	3265	-44.04	20230421	1660	10.06	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
77	20240216	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	13	2	0.72	51545730	28182	89.18	1812	1839	1812	2355	1271	1815	1829.10	0.25	317	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	519	23.74	1.78	12	0.10	77.00	1029.00	3265	20230421	-44.01	1660	20231027	10.12	1895	-3.54	20240104	1707	7.09	20240118	3265	-44.01	20230421	1660	10.12	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
78	20240216	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	15	2	0.83	48625147	26582	84.11	1812	1839	1812	2355	1271	1815	1829.33	0.25	285	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	519	23.77	1.78	12	0.09	77.00	1029.00	3265	20230421	-43.95	1660	20231027	10.24	1895	-3.43	20240104	1707	7.21	20240118	3265	-43.95	20230421	1660	10.24	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
79	20240216	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	8	2	0.44	45549340	24901	78.79	1812	1839	1812	2355	1271	1815	1829.30	0.25	322	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	517	23.68	1.77	12	0.09	77.00	1029.00	3265	20230421	-44.17	1660	20231027	9.82	1895	-3.80	20240104	1707	6.80	20240118	3265	-44.17	20230421	1660	9.82	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
80	20240216	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	7	2	0.39	6324947	3479	11.01	1812	1825	1812	2355	1271	1815	1818.17	0.25	-307	1837	1826	1809	1798	1781	1831	1803	28	540	100	1160	1	1	28378364	517	23.66	1.77	12	0.01	77.00	1029.00	3265	20230421	-44.20	1660	20231027	9.76	1895	-3.85	20240104	1707	6.74	20240118	3265	-44.20	20230421	1660	9.76	20231027	1.48	N	340440	100	28 억	70176	N	N	N	N
81	20240215	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	10	2	0.55	57167272	31598	103.94	1805	1820	1792	2345	1264	1805	1809.21	0.24	610	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	515	23.57	1.76	12	0.11	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	1895	-4.22	20240104	1707	6.33	20240118	3265	-44.41	20230421	1660	9.34	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
82	20240215	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	9	2	0.50	50382341	27859	91.64	1805	1820	1792	2345	1264	1805	1808.48	0.24	643	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	515	23.56	1.76	12	0.10	77.00	1029.00	3265	20230421	-44.44	1660	20231027	9.28	1895	-4.27	20240104	1707	6.27	20240118	3265	-44.44	20230421	1660	9.28	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
83	20240215	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	8	2	0.44	44818882	24789	81.55	1805	1820	1792	2345	1264	1805	1808.01	0.24	223	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	514	23.55	1.76	12	0.09	77.00	1029.00	3265	20230421	-44.47	1660	20231027	9.22	1895	-4.33	20240104	1707	6.21	20240118	3265	-44.47	20230421	1660	9.22	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
84	20240215	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	6	2	0.33	35405395	19594	64.46	1805	1820	1792	2345	1264	1805	1806.95	0.24	167	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	514	23.52	1.76	12	0.07	77.00	1029.00	3265	20230421	-44.53	1660	20231027	9.10	1895	-4.43	20240104	1707	6.09	20240118	3265	-44.53	20230421	1660	9.10	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
85	20240215	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	13	2	0.72	31194553	17269	56.81	1805	1820	1792	2345	1264	1805	1806.39	0.24	167	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	516	23.61	1.77	12	0.06	77.00	1029.00	3265	20230421	-44.32	1660	20231027	9.52	1895	-4.06	20240104	1707	6.50	20240118	3265	-44.32	20230421	1660	9.52	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
86	20240215	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	5	2	0.28	28631112	15858	52.17	1805	1820	1792	2345	1264	1805	1805.47	0.24	71	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	514	23.51	1.76	12	0.06	77.00	1029.00	3265	20230421	-44.56	1660	20231027	9.04	1895	-4.49	20240104	1707	6.03	20240118	3265	-44.56	20230421	1660	9.04	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
87	20240215	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-6	5	-0.33	6734824	3732	12.28	1805	1810	1799	2345	1264	1805	1804.62	0.24	-345	1819	1811	1799	1791	1779	1816	1796	28	540	100	1150	1	1	28378364	511	23.36	1.75	12	0.01	77.00	1029.00	3265	20230421	-44.90	1660	20231027	8.37	1895	-5.07	20240104	1707	5.39	20240118	3265	-44.90	20230421	1660	8.37	20231027	1.48	N	340440	100	28 억	69095	N	N	N	N
88	20240214	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	3	2	0.17	54455318	30299	107.60	1801	1807	1787	2340	1262	1802	1797.22	0.24	1442	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	512	23.44	1.75	12	0.11	77.00	1029.00	3265	20230421	-44.72	1660	20231027	8.73	1895	-4.75	20240104	1707	5.74	20240118	3265	-44.72	20230421	1660	8.73	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
89	20240214	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	3	2	0.17	49031838	27294	96.92	1801	1807	1787	2340	1262	1802	1796.41	0.24	1270	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	512	23.44	1.75	12	0.10	77.00	1029.00	3265	20230421	-44.72	1660	20231027	8.73	1895	-4.75	20240104	1707	5.74	20240118	3265	-44.72	20230421	1660	8.73	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
90	20240214	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	2	2	0.11	44451073	24752	87.90	1801	1807	1787	2340	1262	1802	1795.83	0.24	708	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	512	23.43	1.75	12	0.09	77.00	1029.00	3265	20230421	-44.75	1660	20231027	8.67	1895	-4.80	20240104	1707	5.68	20240118	3265	-44.75	20230421	1660	8.67	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
91	20240214	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-2	5	-0.11	32529956	18138	64.41	1801	1801	1787	2340	1262	1802	1793.41	0.24	1089	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	511	23.38	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.87	1660	20231027	8.43	1895	-5.01	20240104	1707	5.45	20240118	3265	-44.87	20230421	1660	8.43	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
92	20240214	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-9	5	-0.50	24729253	13801	49.01	1801	1801	1787	2340	1262	1802	1791.76	0.24	267	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	509	23.29	1.74	12	0.05	77.00	1029.00	3265	20230421	-45.08	1660	20231027	8.01	1895	-5.38	20240104	1707	5.04	20240118	3265	-45.08	20230421	1660	8.01	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
93	20240214	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	-10	5	-0.55	21897704	12221	43.40	1801	1801	1787	2340	1262	1802	1791.71	0.24	201	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	509	23.27	1.74	12	0.04	77.00	1029.00	3265	20230421	-45.11	1660	20231027	7.95	1895	-5.44	20240104	1707	4.98	20240118	3265	-45.11	20230421	1660	7.95	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
94	20240214	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	-10	5	-0.55	7242032	4034	14.33	1801	1801	1787	2340	1262	1802	1795.05	0.24	-286	1817	1809	1800	1792	1783	1813	1796	28	538	100	1150	1	1	28378364	509	23.27	1.74	12	0.01	77.00	1029.00	3265	20230421	-45.11	1660	20231027	7.95	1895	-5.44	20240104	1707	4.98	20240118	3265	-45.11	20230421	1660	7.95	20231027	1.48	N	340440	100	28 억	66863	N	N	N	N
95	20240213	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	2	2	0.11	50550231	28160	108.68	1800	1808	1791	2340	1260	1800	1795.11	0.23	1046	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	511	23.40	1.75	12	0.10	77.00	1029.00	3265	20230421	-44.81	1660	20231027	8.55	1895	-4.91	20240104	1707	5.57	20240118	3265	-44.81	20230421	1660	8.55	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N
96	20240213	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-6	5	-0.33	36222834	20171	77.85	1800	1808	1791	2340	1260	1800	1795.79	0.23	682	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	509	23.30	1.74	12	0.07	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	1895	-5.33	20240104	1707	5.10	20240118	3265	-45.05	20230421	1660	8.07	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N
97	20240213	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-1	5	-0.06	31283087	17420	67.23	1800	1808	1791	2340	1260	1800	1795.81	0.23	865	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	511	23.36	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.90	1660	20231027	8.37	1895	-5.07	20240104	1707	5.39	20240118	3265	-44.90	20230421	1660	8.37	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N
98	20240213	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	2	2	0.11	28985591	16141	62.29	1800	1808	1791	2340	1260	1800	1795.77	0.23	865	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	511	23.40	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.81	1660	20231027	8.55	1895	-4.91	20240104	1707	5.57	20240118	3265	-44.81	20230421	1660	8.55	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N
99	20240213	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	2	2	0.11	28874173	16079	62.05	1800	1808	1791	2340	1260	1800	1795.77	0.23	806	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	511	23.40	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.81	1660	20231027	8.55	1895	-4.91	20240104	1707	5.57	20240118	3265	-44.81	20230421	1660	8.55	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N
100	20240213	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-6	5	-0.33	20348277	11330	43.73	1800	1808	1791	2340	1260	1800	1795.96	0.23	359	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	509	23.30	1.74	12	0.04	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	1895	-5.33	20240104	1707	5.10	20240118	3265	-45.05	20230421	1660	8.07	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N
101	20240213	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-3	5	-0.17	15782376	8786	33.91	1800	1808	1791	2340	1260	1800	1796.31	0.23	328	1815	1807	1796	1788	1777	1811	1792	28	540	100	1150	1	1	28378364	510	23.34	1.75	12	0.03	77.00	1029.00	3265	20230421	-44.96	1660	20231027	8.25	1895	-5.17	20240104	1707	5.27	20240118	3265	-44.96	20230421	1660	8.25	20231027	1.49	N	340440	100	28 억	64982	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History