KissMeData/104480/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1807	-1	5	-0.06	182057751	100571	81.31	1824	1824	1805	2350	1266	1808	1810.24	1.27	-4303	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1642	0.60	0.17	12	0.11	3028.00	10429.00	3135	20230223	-42.36	1640	20231024	10.18	2195	-17.68	20240115	1784	1.29	20240102	3075	-41.24	20230309	1640	10.18	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
3	20240229	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1813	5	2	0.28	170340835	94087	76.06	1824	1824	1805	2350	1266	1808	1810.46	1.27	-4287	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1648	0.60	0.17	12	0.10	3028.00	10429.00	3135	20230223	-42.17	1640	20231024	10.55	2195	-17.40	20240115	1784	1.63	20240102	3075	-41.04	20230309	1640	10.55	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
4	20240229	140739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1808	0	3	0.00	144764987	79939	64.63	1824	1824	1805	2350	1266	1808	1810.94	1.27	-6565	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1643	0.60	0.17	12	0.09	3028.00	10429.00	3135	20230223	-42.33	1640	20231024	10.24	2195	-17.63	20240115	1784	1.35	20240102	3075	-41.20	20230309	1640	10.24	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
5	20240229	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1810	2	2	0.11	109906265	60684	49.06	1824	1824	1805	2350	1266	1808	1811.12	1.27	-12442	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1645	0.60	0.17	12	0.07	3028.00	10429.00	3135	20230223	-42.26	1640	20231024	10.37	2195	-17.54	20240115	1784	1.46	20240102	3075	-41.14	20230309	1640	10.37	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
6	20240229	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1809	1	2	0.06	108036177	59651	48.23	1824	1824	1805	2350	1266	1808	1811.14	1.27	-12100	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1644	0.60	0.17	12	0.07	3028.00	10429.00	3135	20230223	-42.30	1640	20231024	10.30	2195	-17.59	20240115	1784	1.40	20240102	3075	-41.17	20230309	1640	10.30	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
7	20240229	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1817	9	2	0.50	92410514	51032	41.26	1824	1824	1805	2350	1266	1808	1810.83	1.27	-11630	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1652	0.60	0.17	12	0.06	3028.00	10429.00	3135	20230223	-42.04	1640	20231024	10.79	2195	-17.22	20240115	1784	1.85	20240102	3075	-40.91	20230309	1640	10.79	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
8	20240229	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1810	2	2	0.11	71591425	39543	31.97	1824	1824	1805	2350	1266	1808	1810.47	1.27	-13425	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1645	0.60	0.17	12	0.04	3028.00	10429.00	3135	20230223	-42.26	1640	20231024	10.37	2195	-17.54	20240115	1784	1.46	20240102	3075	-41.14	20230309	1640	10.37	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
9	20240229	090737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1819	11	2	0.61	14263298	7859	6.35	1824	1824	1810	2350	1266	1808	1814.90	1.27	-6227	1825	1816	1811	1802	1797	1821	1807	454	542	500	1300	1	1	90895434	1653	0.60	0.17	12	0.01	3028.00	10429.00	3135	20230223	-41.98	1640	20231024	10.91	2195	-17.13	20240115	1784	1.96	20240102	3075	-40.85	20230309	1640	10.91	20231024	2.77	N	104480	500	454 억	1152206	N	N	1	N	N
10	20240228	160655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1808	3	2	0.17	224261906	123687	29.55	1806	1820	1806	2345	1264	1805	1813.26	1.27	-4446	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1643	0.60	0.17	12	0.14	3028.00	10429.00	3135	20230223	-42.33	1640	20231024	10.24	2195	-17.63	20240115	1784	1.35	20240102	3075	-41.20	20230309	1640	10.24	20231024	2.74	N	104480	500	454 억	1156657	N	N	1	N	N
11	20240228	150654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1810	5	2	0.28	189583327	104513	24.97	1806	1820	1806	2345	1264	1805	1813.97	1.27	-9778	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1645	0.60	0.17	12	0.11	3028.00	10429.00	3135	20230223	-42.26	1640	20231024	10.37	2195	-17.54	20240115	1784	1.46	20240102	3075	-41.14	20230309	1640	10.37	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
12	20240228	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1810	5	2	0.28	157680846	86907	20.76	1806	1820	1806	2345	1264	1805	1814.36	1.27	-6243	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1645	0.60	0.17	12	0.10	3028.00	10429.00	3135	20230223	-42.26	1640	20231024	10.37	2195	-17.54	20240115	1784	1.46	20240102	3075	-41.14	20230309	1640	10.37	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
13	20240228	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1816	11	2	0.61	135036276	74405	17.78	1806	1820	1806	2345	1264	1805	1814.88	1.27	-1865	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1651	0.60	0.17	12	0.08	3028.00	10429.00	3135	20230223	-42.07	1640	20231024	10.73	2195	-17.27	20240115	1784	1.79	20240102	3075	-40.94	20230309	1640	10.73	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
14	20240228	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1819	14	2	0.78	116300795	64085	15.31	1806	1820	1806	2345	1264	1805	1814.79	1.27	-435	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1653	0.60	0.17	12	0.07	3028.00	10429.00	3135	20230223	-41.98	1640	20231024	10.91	2195	-17.13	20240115	1784	1.96	20240102	3075	-40.85	20230309	1640	10.91	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
15	20240228	110708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1817	12	2	0.66	113423768	62499	14.93	1806	1820	1806	2345	1264	1805	1814.81	1.27	10	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1652	0.60	0.17	12	0.07	3028.00	10429.00	3135	20230223	-42.04	1640	20231024	10.79	2195	-17.22	20240115	1784	1.85	20240102	3075	-40.91	20230309	1640	10.79	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
16	20240228	100735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1809	4	2	0.22	89519133	49340	11.79	1806	1820	1806	2345	1264	1805	1814.33	1.27	803	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1644	0.60	0.17	12	0.05	3028.00	10429.00	3135	20230223	-42.30	1640	20231024	10.30	2195	-17.59	20240115	1784	1.40	20240102	3075	-41.17	20230309	1640	10.30	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
17	20240228	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	13	2	0.72	8676239	4771	1.14	1806	1820	1806	2345	1264	1805	1818.54	1.27	-788	1869	1837	1821	1789	1773	1829	1781	454	540	500	1290	1	1	90895434	1652	0.60	0.17	12	0.01	3028.00	10429.00	3135	20230223	-42.01	1640	20231024	10.85	2195	-17.18	20240115	1784	1.91	20240102	3075	-40.88	20230309	1640	10.85	20231024	2.74	N	104480	500	454 억	1156657	N	N	0	N	N
18	20240227	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1805	-52	5	-2.80	757596304	416389	96.67	1850	1853	1805	2410	1300	1857	1819.55	1.25	-77398	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1641	0.60	0.17	12	0.46	3028.00	10429.00	3200	20230221	-43.59	1640	20231024	10.06	2195	-17.77	20240115	1784	1.18	20240102	3075	-41.30	20230309	1640	10.06	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
19	20240227	150739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1809	-48	5	-2.58	709466416	389735	90.48	1850	1853	1806	2410	1300	1857	1820.38	1.25	-78023	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1644	0.60	0.17	12	0.43	3028.00	10429.00	3200	20230221	-43.47	1640	20231024	10.30	2195	-17.59	20240115	1784	1.40	20240102	3075	-41.17	20230309	1640	10.30	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
20	20240227	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1821	-36	5	-1.94	413552641	226483	52.58	1850	1853	1817	2410	1300	1857	1825.98	1.25	-62572	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1655	0.60	0.17	12	0.25	3028.00	10429.00	3200	20230221	-43.09	1640	20231024	11.04	2195	-17.04	20240115	1784	2.07	20240102	3075	-40.78	20230309	1640	11.04	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
21	20240227	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	-33	5	-1.78	367636787	201244	46.72	1850	1853	1817	2410	1300	1857	1826.82	1.25	-50781	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1658	0.60	0.17	12	0.22	3028.00	10429.00	3200	20230221	-43.00	1640	20231024	11.22	2195	-16.90	20240115	1784	2.24	20240102	3075	-40.68	20230309	1640	11.22	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
22	20240227	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1823	-34	5	-1.83	300525732	164353	38.16	1850	1853	1818	2410	1300	1857	1828.54	1.25	-44085	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1657	0.60	0.17	12	0.18	3028.00	10429.00	3200	20230221	-43.03	1640	20231024	11.16	2195	-16.95	20240115	1784	2.19	20240102	3075	-40.72	20230309	1640	11.16	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
23	20240227	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1825	-32	5	-1.72	232131508	126803	29.44	1850	1853	1820	2410	1300	1857	1830.65	1.25	-33757	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1659	0.60	0.17	12	0.14	3028.00	10429.00	3200	20230221	-42.97	1640	20231024	11.28	2195	-16.86	20240115	1784	2.30	20240102	3075	-40.65	20230309	1640	11.28	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
24	20240227	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1839	-18	5	-0.97	169122952	92313	21.43	1850	1853	1820	2410	1300	1857	1832.06	1.25	-29512	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1672	0.61	0.18	12	0.10	3028.00	10429.00	3200	20230221	-42.53	1640	20231024	12.13	2195	-16.22	20240115	1784	3.08	20240102	3075	-40.20	20230309	1640	12.13	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
25	20240227	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1851	-6	5	-0.32	9613636	5213	1.21	1850	1853	1840	2410	1300	1857	1844.17	1.25	-358	1921	1889	1855	1823	1789	1872	1806	454	553	500	1330	1	1	90895434	1682	0.61	0.18	12	0.01	3028.00	10429.00	3200	20230221	-42.16	1640	20231024	12.87	2195	-15.67	20240115	1784	3.76	20240102	3075	-39.80	20230309	1640	12.87	20231024	2.74	N	104480	500	454 억	1134225	N	N	0	N	N
26	20240226	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1857	-13	5	-0.70	793419327	430583	256.58	1865	1887	1821	2430	1309	1870	1842.63	1.34	-83811	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1688	0.61	0.18	12	0.47	3028.00	10429.00	3200	20230221	-41.97	1640	20231024	13.23	2195	-15.40	20240115	1784	4.09	20240102	3075	-39.61	20230309	1640	13.23	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
27	20240226	150732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1856	-14	5	-0.75	752481648	408528	243.43	1865	1887	1821	2430	1309	1870	1841.93	1.34	-78524	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1687	0.61	0.18	12	0.45	3028.00	10429.00	3200	20230221	-42.00	1640	20231024	13.17	2195	-15.44	20240115	1784	4.04	20240102	3075	-39.64	20230309	1640	13.17	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
28	20240226	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1831	-39	5	-2.09	651756042	353910	210.89	1865	1887	1821	2430	1309	1870	1841.59	1.34	-79648	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1664	0.60	0.18	12	0.39	3028.00	10429.00	3200	20230221	-42.78	1640	20231024	11.65	2195	-16.58	20240115	1784	2.63	20240102	3075	-40.46	20230309	1640	11.65	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
29	20240226	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1829	-41	5	-2.19	574458992	311578	185.66	1865	1887	1825	2430	1309	1870	1843.71	1.34	-75052	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1662	0.60	0.18	12	0.34	3028.00	10429.00	3200	20230221	-42.84	1640	20231024	11.52	2195	-16.67	20240115	1784	2.52	20240102	3075	-40.52	20230309	1640	11.52	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
30	20240226	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1839	-31	5	-1.66	388024537	209932	125.09	1865	1887	1838	2430	1309	1870	1848.33	1.34	-79391	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1672	0.61	0.18	12	0.23	3028.00	10429.00	3200	20230221	-42.53	1640	20231024	12.13	2195	-16.22	20240115	1784	3.08	20240102	3075	-40.20	20230309	1640	12.13	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
31	20240226	110726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1839	-31	5	-1.66	350646890	189624	112.99	1865	1887	1838	2430	1309	1870	1849.17	1.34	-73586	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1672	0.61	0.18	12	0.21	3028.00	10429.00	3200	20230221	-42.53	1640	20231024	12.13	2195	-16.22	20240115	1784	3.08	20240102	3075	-40.20	20230309	1640	12.13	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
32	20240226	100724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1844	-26	5	-1.39	246044014	132794	79.13	1865	1887	1844	2430	1309	1870	1852.82	1.34	-38509	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1676	0.61	0.18	12	0.15	3028.00	10429.00	3200	20230221	-42.38	1640	20231024	12.44	2195	-15.99	20240115	1784	3.36	20240102	3075	-40.03	20230309	1640	12.44	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
33	20240226	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1854	-16	5	-0.86	61310479	32943	19.63	1865	1887	1853	2430	1309	1870	1861.11	1.34	-10134	1912	1891	1879	1858	1846	1885	1852	454	560	500	1340	1	1	90895434	1685	0.61	0.18	12	0.04	3028.00	10429.00	3200	20230221	-42.06	1640	20231024	13.05	2195	-15.54	20240115	1784	3.92	20240102	3075	-39.71	20230309	1640	13.05	20231024	2.74	N	104480	500	454 억	1218128	N	N	1	N	N
34	20240223	160725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1870	-13	5	-0.69	312542887	166810	55.58	1885	1900	1867	2445	1319	1883	1873.65	1.20	-26882	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1700	0.62	0.18	12	0.18	3028.00	10429.00	3200	20230221	-41.56	1640	20231024	14.02	2195	-14.81	20240115	1784	4.82	20240102	3135	-40.35	20230223	1640	14.02	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
35	20240223	150720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1878	-5	5	-0.27	272702796	145526	48.49	1885	1900	1867	2445	1319	1883	1873.91	1.20	-27435	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1707	0.62	0.18	12	0.16	3028.00	10429.00	3200	20230221	-41.31	1640	20231024	14.51	2195	-14.44	20240115	1784	5.27	20240102	3135	-40.10	20230223	1640	14.51	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
36	20240223	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1869	-14	5	-0.74	204869497	109260	36.41	1885	1900	1869	2445	1319	1883	1875.06	1.20	-27830	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1699	0.62	0.18	12	0.12	3028.00	10429.00	3200	20230221	-41.59	1640	20231024	13.96	2195	-14.85	20240115	1784	4.76	20240102	3135	-40.38	20230223	1640	13.96	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
37	20240223	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1881	-2	5	-0.11	154879594	82539	27.50	1885	1900	1871	2445	1319	1883	1876.44	1.20	-25311	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1710	0.62	0.18	12	0.09	3028.00	10429.00	3200	20230221	-41.22	1640	20231024	14.70	2195	-14.31	20240115	1784	5.44	20240102	3135	-40.00	20230223	1640	14.70	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
38	20240223	120719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1879	-4	5	-0.21	123579114	65847	21.94	1885	1900	1871	2445	1319	1883	1876.76	1.20	-21547	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1708	0.62	0.18	12	0.07	3028.00	10429.00	3200	20230221	-41.28	1640	20231024	14.57	2195	-14.40	20240115	1784	5.33	20240102	3135	-40.06	20230223	1640	14.57	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
39	20240223	110714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1875	-8	5	-0.42	112148952	59752	19.91	1885	1900	1871	2445	1319	1883	1876.91	1.20	-18374	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1704	0.62	0.18	12	0.07	3028.00	10429.00	3200	20230221	-41.41	1640	20231024	14.33	2195	-14.58	20240115	1784	5.10	20240102	3135	-40.19	20230223	1640	14.33	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
40	20240223	100715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1874	-9	5	-0.48	90219154	48047	16.01	1885	1900	1871	2445	1319	1883	1877.73	1.20	-18475	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1703	0.62	0.18	12	0.05	3028.00	10429.00	3200	20230221	-41.44	1640	20231024	14.27	2195	-14.62	20240115	1784	5.04	20240102	3135	-40.22	20230223	1640	14.27	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
41	20240223	090718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1882	-1	5	-0.05	10569830	5608	1.87	1885	1900	1882	2445	1319	1883	1884.78	1.20	-3612	1925	1903	1891	1869	1857	1898	1864	454	562	500	1350	1	1	90895434	1711	0.62	0.18	12	0.01	3028.00	10429.00	3200	20230221	-41.19	1640	20231024	14.76	2195	-14.26	20240115	1784	5.49	20240102	3135	-39.97	20230223	1640	14.76	20231024	2.75	N	104480	500	454 억	1094669	N	N	1	N	N
42	20240222	160709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1883	-22	5	-1.15	560574427	297072	226.55	1903	1913	1879	2475	1334	1905	1887.00	1.28	-75177	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1712	0.62	0.18	12	0.33	3028.00	10429.00	3200	20230221	-41.16	1640	20231024	14.82	2195	-14.21	20240115	1784	5.55	20240102	3135	-39.94	20230223	1640	14.82	20231024	2.77	N	104480	500	454 억	1166333	N	N	1	N	N
43	20240222	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1883	-22	5	-1.15	513695508	272163	207.56	1903	1913	1879	2475	1334	1905	1887.46	1.28	-74969	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1712	0.62	0.18	12	0.30	3028.00	10429.00	3200	20230221	-41.16	1640	20231024	14.82	2195	-14.21	20240115	1784	5.55	20240102	3135	-39.94	20230223	1640	14.82	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
44	20240222	140713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1889	-16	5	-0.84	280010588	148009	112.87	1903	1913	1886	2475	1334	1905	1891.85	1.28	-49764	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1717	0.62	0.18	12	0.16	3028.00	10429.00	3200	20230221	-40.97	1640	20231024	15.18	2195	-13.94	20240115	1784	5.89	20240102	3135	-39.74	20230223	1640	15.18	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
45	20240222	130703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1888	-17	5	-0.89	233347531	123283	94.02	1903	1913	1887	2475	1334	1905	1892.78	1.28	-44046	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1716	0.62	0.18	12	0.14	3028.00	10429.00	3200	20230221	-41.00	1640	20231024	15.12	2195	-13.99	20240115	1784	5.83	20240102	3135	-39.78	20230223	1640	15.12	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
46	20240222	120713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1893	-12	5	-0.63	162008514	85534	65.23	1903	1913	1887	2475	1334	1905	1894.08	1.28	-36154	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1721	0.63	0.18	12	0.09	3028.00	10429.00	3200	20230221	-40.84	1640	20231024	15.43	2195	-13.76	20240115	1784	6.11	20240102	3135	-39.62	20230223	1640	15.43	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
47	20240222	110710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1900	-5	5	-0.26	141542095	74708	56.97	1903	1913	1887	2475	1334	1905	1894.60	1.28	-34666	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1727	0.63	0.18	12	0.08	3028.00	10429.00	3200	20230221	-40.62	1640	20231024	15.85	2195	-13.44	20240115	1784	6.50	20240102	3135	-39.39	20230223	1640	15.85	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
48	20240222	100702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1894	-11	5	-0.58	95354152	50339	38.39	1903	1913	1887	2475	1334	1905	1894.24	1.28	-27699	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1722	0.63	0.18	12	0.06	3028.00	10429.00	3200	20230221	-40.81	1640	20231024	15.49	2195	-13.71	20240115	1784	6.17	20240102	3135	-39.59	20230223	1640	15.49	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
49	20240222	090716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1898	-7	5	-0.37	20246654	10649	8.12	1903	1913	1897	2475	1334	1905	1901.27	1.28	-9342	1926	1915	1903	1892	1880	1921	1898	454	570	500	1370	1	1	90895434	1725	0.63	0.18	12	0.01	3028.00	10429.00	3200	20230221	-40.69	1640	20231024	15.73	2195	-13.53	20240115	1784	6.39	20240102	3135	-39.46	20230223	1640	15.73	20231024	2.77	N	104480	500	454 억	1166333	N	N	0	N	N
50	20240221	160709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1905	6	2	0.32	249125325	131117	60.57	1899	1914	1891	2465	1330	1899	1900.02	1.29	-5832	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1732	0.63	0.18	12	0.14	3028.00	10429.00	3200	20230221	-40.47	1640	20231024	16.16	2195	-13.21	20240115	1784	6.78	20240102	3200	-40.47	20230221	1640	16.16	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
51	20240221	150702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1896	-3	5	-0.16	230021554	121056	55.92	1899	1914	1891	2465	1330	1899	1900.13	1.29	-6327	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1723	0.63	0.18	12	0.13	3028.00	10429.00	3200	20230221	-40.75	1640	20231024	15.61	2195	-13.62	20240115	1784	6.28	20240102	3200	-40.75	20230221	1640	15.61	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
52	20240221	140704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1902	3	2	0.16	178436625	93902	43.38	1899	1914	1891	2465	1330	1899	1900.24	1.29	-5883	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1729	0.63	0.18	12	0.10	3028.00	10429.00	3200	20230221	-40.56	1640	20231024	15.98	2195	-13.35	20240115	1784	6.61	20240102	3200	-40.56	20230221	1640	15.98	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
53	20240221	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1901	2	2	0.11	160880182	84668	39.11	1899	1914	1891	2465	1330	1899	1900.13	1.29	-8639	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1728	0.63	0.18	12	0.09	3028.00	10429.00	3200	20230221	-40.59	1640	20231024	15.91	2195	-13.39	20240115	1784	6.56	20240102	3200	-40.59	20230221	1640	15.91	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
54	20240221	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1904	5	2	0.26	113140026	59568	27.52	1899	1914	1891	2465	1330	1899	1899.34	1.29	-1216	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1731	0.63	0.18	12	0.07	3028.00	10429.00	3200	20230221	-40.50	1640	20231024	16.10	2195	-13.26	20240115	1784	6.73	20240102	3200	-40.50	20230221	1640	16.10	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
55	20240221	110710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1904	5	2	0.26	88242220	46471	21.47	1899	1914	1891	2465	1330	1899	1898.87	1.29	-956	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1731	0.63	0.18	12	0.05	3028.00	10429.00	3200	20230221	-40.50	1640	20231024	16.10	2195	-13.26	20240115	1784	6.73	20240102	3200	-40.50	20230221	1640	16.10	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
56	20240221	100702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1905	6	2	0.32	65923899	34729	16.04	1899	1914	1891	2465	1330	1899	1898.24	1.29	922	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1732	0.63	0.18	12	0.04	3028.00	10429.00	3200	20230221	-40.47	1640	20231024	16.16	2195	-13.21	20240115	1784	6.78	20240102	3200	-40.47	20230221	1640	16.16	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
57	20240221	090701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1891	-8	5	-0.42	11886610	6271	2.90	1899	1908	1891	2465	1330	1899	1895.49	1.29	-1648	1939	1918	1906	1885	1873	1913	1880	454	566	500	1360	1	1	90895434	1719	0.62	0.18	12	0.01	3028.00	10429.00	3200	20230221	-40.91	1640	20231024	15.30	2195	-13.85	20240115	1784	6.00	20240102	3200	-40.91	20230221	1640	15.30	20231024	2.84	N	104480	500	454 억	1171312	N	N	1	N	N
58	20240220	160656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1899	-17	5	-0.89	411083956	216040	92.76	1915	1927	1894	2490	1342	1916	1902.81	1.30	-6025	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1726	0.63	0.18	12	0.24	3028.00	10429.00	3200	20230221	-40.66	1640	20231024	15.79	2195	-13.49	20240115	1784	6.45	20240102	3200	-40.66	20230221	1640	15.79	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
59	20240220	150659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1905	-11	5	-0.57	391437724	205703	88.32	1915	1927	1894	2490	1342	1916	1902.93	1.30	-8203	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1732	0.63	0.18	12	0.23	3028.00	10429.00	3200	20230221	-40.47	1640	20231024	16.16	2195	-13.21	20240115	1784	6.78	20240102	3200	-40.47	20230221	1640	16.16	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
60	20240220	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1897	-19	5	-0.99	339541555	178368	76.59	1915	1927	1895	2490	1342	1916	1903.60	1.30	-9117	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1724	0.63	0.18	12	0.20	3028.00	10429.00	3200	20230221	-40.72	1640	20231024	15.67	2195	-13.58	20240115	1784	6.33	20240102	3200	-40.72	20230221	1640	15.67	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
61	20240220	130659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1901	-15	5	-0.78	245654681	128926	55.36	1915	1927	1899	2490	1342	1916	1905.39	1.30	-4455	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1728	0.63	0.18	12	0.14	3028.00	10429.00	3200	20230221	-40.59	1640	20231024	15.91	2195	-13.39	20240115	1784	6.56	20240102	3200	-40.59	20230221	1640	15.91	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
62	20240220	120653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1905	-11	5	-0.57	200183938	105016	45.09	1915	1927	1900	2490	1342	1916	1906.22	1.30	-5723	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1732	0.63	0.18	12	0.12	3028.00	10429.00	3200	20230221	-40.47	1640	20231024	16.16	2195	-13.21	20240115	1784	6.78	20240102	3200	-40.47	20230221	1640	16.16	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
63	20240220	110655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1903	-13	5	-0.68	154674224	81105	34.82	1915	1927	1900	2490	1342	1916	1907.09	1.30	-5306	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1730	0.63	0.18	12	0.09	3028.00	10429.00	3200	20230221	-40.53	1640	20231024	16.04	2195	-13.30	20240115	1784	6.67	20240102	3200	-40.53	20230221	1640	16.04	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
64	20240220	100647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1900	-16	5	-0.84	112956522	59192	25.42	1915	1927	1900	2490	1342	1916	1908.31	1.30	-363	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1727	0.63	0.18	12	0.07	3028.00	10429.00	3200	20230221	-40.62	1640	20231024	15.85	2195	-13.44	20240115	1784	6.50	20240102	3200	-40.62	20230221	1640	15.85	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
65	20240220	090703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1920	4	2	0.21	9601485	5012	2.15	1915	1927	1910	2490	1342	1916	1915.70	1.30	2322	1962	1939	1917	1894	1872	1950	1905	454	574	500	1370	1	1	90895434	1745	0.63	0.18	12	0.01	3028.00	10429.00	3200	20230221	-40.00	1640	20231024	17.07	2195	-12.53	20240115	1784	7.62	20240102	3200	-40.00	20230221	1640	17.07	20231024	2.84	N	104480	500	454 억	1177329	N	N	1	N	N
66	20240219	160657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1916	11	2	0.58	443145456	230571	96.84	1905	1940	1895	2475	1334	1905	1921.95	1.20	78475	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1742	0.63	0.18	12	0.25	3028.00	10429.00	3200	20230221	-40.12	1640	20231024	16.83	2195	-12.71	20240115	1784	7.40	20240102	3200	-40.12	20230221	1640	16.83	20231024	2.81	N	104480	500	454 억	1093148	N	N	1	N	N
67	20240219	150702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1923	18	2	0.94	410180027	213412	89.63	1905	1940	1895	2475	1334	1905	1922.01	1.20	76853	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1748	0.64	0.18	12	0.23	3028.00	10429.00	3200	20230221	-39.91	1640	20231024	17.26	2195	-12.39	20240115	1784	7.79	20240102	3200	-39.91	20230221	1640	17.26	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
68	20240219	140700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1922	17	2	0.89	361626350	188102	79.00	1905	1940	1895	2475	1334	1905	1922.50	1.20	75707	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1747	0.63	0.18	12	0.21	3028.00	10429.00	3200	20230221	-39.94	1640	20231024	17.20	2195	-12.44	20240115	1784	7.74	20240102	3200	-39.94	20230221	1640	17.20	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
69	20240219	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1915	10	2	0.52	203836132	106300	44.64	1905	1935	1895	2475	1334	1905	1917.56	1.20	35592	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1741	0.63	0.18	12	0.12	3028.00	10429.00	3200	20230221	-40.16	1640	20231024	16.77	2195	-12.76	20240115	1784	7.34	20240102	3200	-40.16	20230221	1640	16.77	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
70	20240219	120659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1910	5	2	0.26	158979070	82895	34.81	1905	1935	1895	2475	1334	1905	1917.84	1.20	30618	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1736	0.63	0.18	12	0.09	3028.00	10429.00	3200	20230221	-40.31	1640	20231024	16.46	2195	-12.98	20240115	1784	7.06	20240102	3200	-40.31	20230221	1640	16.46	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
71	20240219	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1913	8	2	0.42	130851391	68193	28.64	1905	1935	1895	2475	1334	1905	1918.84	1.20	27856	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1739	0.63	0.18	12	0.08	3028.00	10429.00	3200	20230221	-40.22	1640	20231024	16.65	2195	-12.85	20240115	1784	7.23	20240102	3200	-40.22	20230221	1640	16.65	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
72	20240219	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1919	14	2	0.73	63903967	33241	13.96	1905	1935	1895	2475	1334	1905	1922.44	1.20	16246	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1744	0.63	0.18	12	0.04	3028.00	10429.00	3200	20230221	-40.03	1640	20231024	17.01	2195	-12.57	20240115	1784	7.57	20240102	3200	-40.03	20230221	1640	17.01	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
73	20240219	090654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1920	15	2	0.79	13243523	6935	2.91	1905	1921	1895	2475	1334	1905	1909.66	1.20	3624	1940	1922	1898	1880	1856	1931	1889	454	570	500	1370	1	1	90895434	1745	0.63	0.18	12	0.01	3028.00	10429.00	3200	20230221	-40.00	1640	20231024	17.07	2195	-12.53	20240115	1784	7.62	20240102	3200	-40.00	20230221	1640	17.07	20231024	2.81	N	104480	500	454 억	1093148	N	N	0	N	N
74	20240216	160650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1905	15	2	0.79	447372318	236452	49.26	1892	1916	1874	2455	1323	1890	1892.01	1.17	31934	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1732	0.63	0.18	12	0.26	3028.00	10429.00	3200	20230221	-40.47	1640	20231024	16.16	2195	-13.21	20240115	1784	6.78	20240102	3200	-40.47	20230221	1640	16.16	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
75	20240216	150656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1912	22	2	1.16	421541389	222916	46.44	1892	1916	1874	2455	1323	1890	1891.03	1.17	26508	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1738	0.63	0.18	12	0.25	3028.00	10429.00	3200	20230221	-40.25	1640	20231024	16.59	2195	-12.89	20240115	1784	7.17	20240102	3200	-40.25	20230221	1640	16.59	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
76	20240216	140659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1904	14	2	0.74	351642371	186305	38.81	1892	1910	1874	2455	1323	1890	1887.46	1.17	6350	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1731	0.63	0.18	12	0.20	3028.00	10429.00	3200	20230221	-40.50	1640	20231024	16.10	2195	-13.26	20240115	1784	6.73	20240102	3200	-40.50	20230221	1640	16.10	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
77	20240216	130651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1899	9	2	0.48	314307345	166668	34.72	1892	1910	1874	2455	1323	1890	1885.83	1.17	275	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1726	0.63	0.18	12	0.18	3028.00	10429.00	3200	20230221	-40.66	1640	20231024	15.79	2195	-13.49	20240115	1784	6.45	20240102	3200	-40.66	20230221	1640	15.79	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
78	20240216	120654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1901	11	2	0.58	277846721	147460	30.72	1892	1910	1874	2455	1323	1890	1884.22	1.17	787	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1728	0.63	0.18	12	0.16	3028.00	10429.00	3200	20230221	-40.59	1640	20231024	15.91	2195	-13.39	20240115	1784	6.56	20240102	3200	-40.59	20230221	1640	15.91	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
79	20240216	110702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1889	-1	5	-0.05	233294213	124023	25.84	1892	1897	1874	2455	1323	1890	1881.06	1.17	-6287	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1717	0.62	0.18	12	0.14	3028.00	10429.00	3200	20230221	-40.97	1640	20231024	15.18	2195	-13.94	20240115	1784	5.89	20240102	3200	-40.97	20230221	1640	15.18	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
80	20240216	100655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1888	-2	5	-0.11	191378759	101738	21.20	1892	1897	1874	2455	1323	1890	1881.09	1.17	-5246	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1716	0.62	0.18	12	0.11	3028.00	10429.00	3200	20230221	-41.00	1640	20231024	15.12	2195	-13.99	20240115	1784	5.83	20240102	3200	-41.00	20230221	1640	15.12	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
81	20240216	090647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1896	6	2	0.32	21082230	11149	2.32	1892	1897	1888	2455	1323	1890	1890.95	1.17	-4999	1970	1930	1900	1860	1830	1915	1845	454	565	500	1360	1	1	90895434	1723	0.63	0.18	12	0.01	3028.00	10429.00	3200	20230221	-40.75	1640	20231024	15.61	2195	-13.62	20240115	1784	6.28	20240102	3200	-40.75	20230221	1640	15.61	20231024	2.87	N	104480	500	454 억	1061181	N	N	0	N	N
82	20240215	160649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1890	-48	5	-2.48	903938985	476939	274.51	1938	1940	1870	2515	1357	1938	1895.30	1.16	674	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1718	0.62	0.18	12	0.52	3028.00	10429.00	3200	20230221	-40.94	1640	20231024	15.24	2195	-13.90	20240115	1784	5.94	20240102	3200	-40.94	20230221	1640	15.24	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
83	20240215	150655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1891	-47	5	-2.43	870660448	459355	264.39	1938	1940	1870	2515	1357	1938	1895.40	1.16	4355	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1719	0.62	0.18	12	0.51	3028.00	10429.00	3200	20230221	-40.91	1640	20231024	15.30	2195	-13.85	20240115	1784	6.00	20240102	3200	-40.91	20230221	1640	15.30	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
84	20240215	140651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1900	-38	5	-1.96	784458248	413848	238.20	1938	1940	1870	2515	1357	1938	1895.52	1.16	15059	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1727	0.63	0.18	12	0.46	3028.00	10429.00	3200	20230221	-40.62	1640	20231024	15.85	2195	-13.44	20240115	1784	6.50	20240102	3200	-40.62	20230221	1640	15.85	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
85	20240215	130643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1900	-38	5	-1.96	761023996	401506	231.09	1938	1940	1870	2515	1357	1938	1895.42	1.16	16071	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1727	0.63	0.18	12	0.44	3028.00	10429.00	3200	20230221	-40.62	1640	20231024	15.85	2195	-13.44	20240115	1784	6.50	20240102	3200	-40.62	20230221	1640	15.85	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
86	20240215	120650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1897	-41	5	-2.12	679241341	358278	206.21	1938	1940	1870	2515	1357	1938	1895.85	1.16	17732	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1724	0.63	0.18	12	0.39	3028.00	10429.00	3200	20230221	-40.72	1640	20231024	15.67	2195	-13.58	20240115	1784	6.33	20240102	3200	-40.72	20230221	1640	15.67	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
87	20240215	110646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1907	-31	5	-1.60	639611769	337377	194.18	1938	1940	1870	2515	1357	1938	1895.84	1.16	11635	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1733	0.63	0.18	12	0.37	3028.00	10429.00	3200	20230221	-40.41	1640	20231024	16.28	2195	-13.12	20240115	1784	6.89	20240102	3200	-40.41	20230221	1640	16.28	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
88	20240215	100645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1915	-23	5	-1.19	145846893	75935	43.71	1938	1940	1915	2515	1357	1938	1920.68	1.16	-10257	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1741	0.63	0.18	12	0.08	3028.00	10429.00	3200	20230221	-40.16	1640	20231024	16.77	2195	-12.76	20240115	1784	7.34	20240102	3200	-40.16	20230221	1640	16.77	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
89	20240215	090647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1930	-8	5	-0.41	12920160	6673	3.84	1938	1940	1930	2515	1357	1938	1936.18	1.16	-446	1962	1950	1931	1919	1900	1956	1925	454	577	500	1390	1	1	90895434	1754	0.64	0.19	12	0.01	3028.00	10429.00	3200	20230221	-39.69	1640	20231024	17.68	2195	-12.07	20240115	1784	8.18	20240102	3200	-39.69	20230221	1640	17.68	20231024	2.89	N	104480	500	454 억	1054768	N	N	1	N	N
90	20240214	160643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1938	-4	5	-0.21	330934498	171505	87.94	1932	1943	1912	2520	1360	1942	1929.58	1.12	37823	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1762	0.64	0.19	12	0.19	3028.00	10429.00	3200	20230221	-39.44	1640	20231024	18.17	2195	-11.71	20240115	1784	8.63	20240102	3200	-39.44	20230221	1640	18.17	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
91	20240214	150642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1936	-6	5	-0.31	314670579	163110	83.63	1932	1943	1912	2520	1360	1942	1929.19	1.12	36747	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1760	0.64	0.19	12	0.18	3028.00	10429.00	3200	20230221	-39.50	1640	20231024	18.05	2195	-11.80	20240115	1784	8.52	20240102	3200	-39.50	20230221	1640	18.05	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
92	20240214	140640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1935	-7	5	-0.36	286606748	148602	76.20	1932	1943	1912	2520	1360	1942	1928.69	1.12	35977	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1759	0.64	0.19	12	0.16	3028.00	10429.00	3200	20230221	-39.53	1640	20231024	17.99	2195	-11.85	20240115	1784	8.46	20240102	3200	-39.53	20230221	1640	17.99	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
93	20240214	130642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1926	-16	5	-0.82	272937545	141530	72.57	1932	1943	1912	2520	1360	1942	1928.48	1.12	33592	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1751	0.64	0.18	12	0.16	3028.00	10429.00	3200	20230221	-39.81	1640	20231024	17.44	2195	-12.26	20240115	1784	7.96	20240102	3200	-39.81	20230221	1640	17.44	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
94	20240214	120637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1931	-11	5	-0.57	165006002	85688	43.94	1932	1943	1912	2520	1360	1942	1925.66	1.12	31900	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1755	0.64	0.19	12	0.09	3028.00	10429.00	3200	20230221	-39.66	1640	20231024	17.74	2195	-12.03	20240115	1784	8.24	20240102	3200	-39.66	20230221	1640	17.74	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
95	20240214	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1934	-8	5	-0.41	155585227	80807	41.43	1932	1943	1912	2520	1360	1942	1925.39	1.12	32271	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1758	0.64	0.19	12	0.09	3028.00	10429.00	3200	20230221	-39.56	1640	20231024	17.93	2195	-11.89	20240115	1784	8.41	20240102	3200	-39.56	20230221	1640	17.93	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
96	20240214	090633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1929	-13	5	-0.67	33826108	17597	9.02	1932	1932	1912	2520	1360	1942	1922.27	1.12	3323	1986	1963	1947	1924	1908	1975	1936	454	578	500	1390	1	1	90895434	1753	0.64	0.18	12	0.02	3028.00	10429.00	3200	20230221	-39.72	1640	20231024	17.62	2195	-12.12	20240115	1784	8.13	20240102	3200	-39.72	20230221	1640	17.62	20231024	2.88	N	104480	500	454 억	1016953	N	N	1	N	N
97	20240213	160634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1942	15	2	0.78	369459574	189824	55.36	1931	1970	1931	2505	1349	1927	1946.35	1.10	16523	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1765	0.64	0.19	12	0.21	3028.00	10429.00	3200	20230221	-39.31	1640	20231024	18.41	2195	-11.53	20240115	1784	8.86	20240102	3200	-39.31	20230221	1640	18.41	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N
98	20240213	150632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1940	13	2	0.67	313326916	160919	46.93	1931	1970	1931	2505	1349	1927	1947.11	1.10	16457	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1763	0.64	0.19	12	0.18	3028.00	10429.00	3200	20230221	-39.38	1640	20231024	18.29	2195	-11.62	20240115	1784	8.74	20240102	3200	-39.38	20230221	1640	18.29	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N
99	20240213	140640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1943	16	2	0.83	253160447	129925	37.89	1931	1970	1931	2505	1349	1927	1948.51	1.10	17798	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1766	0.64	0.19	12	0.14	3028.00	10429.00	3200	20230221	-39.28	1640	20231024	18.48	2195	-11.48	20240115	1784	8.91	20240102	3200	-39.28	20230221	1640	18.48	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N
100	20240213	130632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1949	22	2	1.14	236342836	121278	35.37	1931	1970	1931	2505	1349	1927	1948.77	1.10	16555	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1772	0.64	0.19	12	0.13	3028.00	10429.00	3200	20230221	-39.09	1640	20231024	18.84	2195	-11.21	20240115	1784	9.25	20240102	3200	-39.09	20230221	1640	18.84	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N
101	20240213	120641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1949	22	2	1.14	206924903	106146	30.96	1931	1970	1931	2505	1349	1927	1949.44	1.10	16363	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1772	0.64	0.19	12	0.12	3028.00	10429.00	3200	20230221	-39.09	1640	20231024	18.84	2195	-11.21	20240115	1784	9.25	20240102	3200	-39.09	20230221	1640	18.84	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N
102	20240213	110639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1950	23	2	1.19	170816055	87558	25.53	1931	1970	1931	2505	1349	1927	1950.89	1.10	12021	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1772	0.64	0.19	12	0.10	3028.00	10429.00	3200	20230221	-39.06	1640	20231024	18.90	2195	-11.16	20240115	1784	9.30	20240102	3200	-39.06	20230221	1640	18.90	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N
103	20240213	100534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1943	16	2	0.83	142342091	72955	21.28	1931	1970	1931	2505	1349	1927	1951.09	1.10	18835	1999	1962	1937	1900	1875	1950	1888	454	578	500	1380	1	1	90895434	1766	0.64	0.19	12	0.08	3028.00	10429.00	3200	20230221	-39.28	1640	20231024	18.48	2195	-11.48	20240115	1784	8.91	20240102	3200	-39.28	20230221	1640	18.48	20231024	2.89	N	104480	500	454 억	998731	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History