KissMeData/294140/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	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1590	-50	5	-3.05	1551927461	973652	16.63	1596	1660	1529	2130	1148	1640	1593.85	0.27	62164	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	668	-3.65	5.06	12	2.32	-436.00	314.00	12547	20230329	-87.33	1529	20240229	3.99	2765	-42.50	20240226	1529	3.99	20240229	13100	-87.86	20230329	1529	3.99	20240229	N	294140	500	210 억	115080	N	N	0	N	N
3	20240229	151049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1582	-58	5	-3.54	1518454291	952582	16.27	1596	1660	1529	2130	1148	1640	1593.96	0.27	64228	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	664	-3.63	5.04	12	2.27	-436.00	314.00	12547	20230329	-87.39	1529	20240229	3.47	2765	-42.78	20240226	1529	3.47	20240229	13100	-87.92	20230329	1529	3.47	20240229	N	294140	500	210 억	115080	N	N	0	N	N
4	20240229	141050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1584	-56	5	-3.41	1412204984	885414	15.12	1596	1660	1529	2130	1148	1640	1594.88	0.27	69848	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	665	-3.63	5.04	12	2.11	-436.00	314.00	12547	20230329	-87.38	1529	20240229	3.60	2765	-42.71	20240226	1529	3.60	20240229	13100	-87.91	20230329	1529	3.60	20240229	N	294140	500	210 억	115080	N	N	0	N	N
5	20240229	131048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1589	-51	5	-3.11	1364925972	855599	14.61	1596	1660	1529	2130	1148	1640	1595.20	0.27	75910	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	667	-3.64	5.06	12	2.04	-436.00	314.00	12547	20230329	-87.34	1529	20240229	3.92	2765	-42.53	20240226	1529	3.92	20240229	13100	-87.87	20230329	1529	3.92	20240229	N	294140	500	210 억	115080	N	N	0	N	N
6	20240229	121048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1589	-51	5	-3.11	1296351019	812325	13.87	1596	1660	1529	2130	1148	1640	1595.76	0.27	79396	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	667	-3.64	5.06	12	1.93	-436.00	314.00	12547	20230329	-87.34	1529	20240229	3.92	2765	-42.53	20240226	1529	3.92	20240229	13100	-87.87	20230329	1529	3.92	20240229	N	294140	500	210 억	115080	N	N	0	N	N
7	20240229	111050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1597	-43	5	-2.62	1241971908	778120	13.29	1596	1660	1529	2130	1148	1640	1596.02	0.27	82882	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	671	-3.66	5.09	12	1.85	-436.00	314.00	12547	20230329	-87.27	1529	20240229	4.45	2765	-42.24	20240226	1529	4.45	20240229	13100	-87.81	20230329	1529	4.45	20240229	N	294140	500	210 억	115080	N	N	0	N	N
8	20240229	101052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1624	-16	5	-0.98	930487441	583570	9.97	1596	1660	1529	2130	1148	1640	1594.34	0.27	90902	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	682	-3.72	5.17	12	1.39	-436.00	314.00	12547	20230329	-87.06	1529	20240229	6.21	2765	-41.27	20240226	1529	6.21	20240229	13100	-87.60	20230329	1529	6.21	20240229	N	294140	500	210 억	115080	N	N	0	N	N
9	20240229	091050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1544	-96	5	-5.85	367125670	234649	4.01	1596	1610	1529	2130	1148	1640	1564.03	0.27	8205	2048	1843	1740	1535	1432	1792	1484	210	490	500	1010	1	1	42000000	648	-3.54	4.92	12	0.56	-436.00	314.00	12547	20230329	-87.69	1529	20240229	0.98	2765	-44.16	20240226	1529	0.98	20240229	13100	-88.21	20230329	1529	0.98	20240229	N	294140	500	210 억	115080	N	N	0	N	N
10	20240228	160948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1640	-695	5	-29.76	9955046673	5783805	2135.26	1815	1945	1637	3035	1635	2335	1721.35	0.93	-286178	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	689	-3.76	5.22	12	13.77	-436.00	314.00	12547	20230329	-86.93	1637	20240228	0.18	2765	-40.69	20240226	1637	0.18	20240228	13100	-87.48	20230329	1637	0.18	20240228	N	294140	500	210 억	391746	N	N	0	N	N
11	20240228	150946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	-682	5	-29.21	9754749663	5661832	2090.23	1815	1945	1637	3035	1635	2335	1722.90	0.93	-290359	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	694	-3.79	5.26	12	13.48	-436.00	314.00	12547	20230329	-86.83	1637	20240228	0.98	2765	-40.22	20240226	1637	0.98	20240228	13100	-87.38	20230329	1637	0.98	20240228	N	294140	500	210 억	391746	N	N	0	N	N
12	20240228	141047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	-682	5	-29.21	9218360076	5336759	1970.22	1815	1945	1637	3035	1635	2335	1727.33	0.93	-282815	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	694	-3.79	5.26	12	12.71	-436.00	314.00	12547	20230329	-86.83	1637	20240228	0.98	2765	-40.22	20240226	1637	0.98	20240228	13100	-87.38	20230329	1637	0.98	20240228	N	294140	500	210 억	391746	N	N	0	N	N
13	20240228	131044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1661	-674	5	-28.87	8867283992	5124968	1892.03	1815	1945	1637	3035	1635	2335	1730.21	0.93	-286378	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	698	-3.81	5.29	12	12.20	-436.00	314.00	12547	20230329	-86.76	1637	20240228	1.47	2765	-39.93	20240226	1637	1.47	20240228	13100	-87.32	20230329	1637	1.47	20240228	N	294140	500	210 억	391746	N	N	0	N	N
14	20240228	121051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1697	-638	5	-27.32	8464357293	4885842	1803.75	1815	1945	1637	3035	1635	2335	1732.43	0.93	-283818	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	713	-3.89	5.40	12	11.63	-436.00	314.00	12547	20230329	-86.47	1637	20240228	3.67	2765	-38.63	20240226	1637	3.67	20240228	13100	-87.05	20230329	1637	3.67	20240228	N	294140	500	210 억	391746	N	N	0	N	N
15	20240228	111007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1722	-613	5	-26.25	7611855737	4384569	1618.69	1815	1945	1637	3035	1635	2335	1736.06	0.93	-206182	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	723	-3.95	5.48	12	10.44	-436.00	314.00	12547	20230329	-86.28	1637	20240228	5.19	2765	-37.72	20240226	1637	5.19	20240228	13100	-86.85	20230329	1637	5.19	20240228	N	294140	500	210 억	391746	N	N	0	N	N
16	20240228	101048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1758	-577	5	-24.71	4891650822	2875232	1061.48	1815	1900	1637	3035	1635	2335	1701.31	0.93	-224654	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	738	-4.03	5.60	12	6.85	-436.00	314.00	12547	20230329	-85.99	1637	20240228	7.39	2765	-36.42	20240226	1637	7.39	20240228	13100	-86.58	20230329	1637	7.39	20240228	N	294140	500	210 억	391746	N	N	0	N	N
17	20240228	091052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1699	-636	5	-27.24	1424620174	816855	301.57	1815	1900	1679	3035	1635	2335	1744.03	0.93	-6802	2538	2436	2363	2261	2188	2400	2225	210	700	500	1440	1	1	42000000	714	-3.90	5.41	12	1.94	-436.00	314.00	12547	20230329	-86.46	1679	20240228	1.19	2765	-38.55	20240226	1679	1.19	20240228	13100	-87.03	20230329	1679	1.19	20240228	N	294140	500	210 억	391746	N	N	0	N	N
18	20240227	161046	58	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-30	5	-1.27	635985295	270871	9.69	2365	2465	2290	3070	1660	2365	2347.93	0.96	-17318	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	981	-5.36	7.44	12	0.64	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2765	-15.55	20240226	2025	15.31	20240201	13100	-82.18	20230329	1902	22.77	20231031	N	294140	500	210 억	405220	N	N	0	N	N
19	20240227	151047	58	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-30	5	-1.27	635985295	270871	9.69	2365	2465	2290	3070	1660	2365	2347.93	0.96	-17318	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	981	-5.36	7.44	12	0.64	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2765	-15.55	20240226	2025	15.31	20240201	13100	-82.18	20230329	1902	22.77	20231031	N	294140	500	210 억	405220	N	N	0	N	N
20	20240227	141044	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-25	5	-1.06	604722955	257424	9.21	2365	2465	2290	3070	1660	2365	2349.13	0.96	-13935	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	983	-5.37	7.45	12	0.61	-436.00	314.00	12547	20230329	-81.35	1902	20231031	23.03	2765	-15.37	20240226	2025	15.56	20240201	13100	-82.14	20230329	1902	23.03	20231031	N	294140	500	210 억	405220	N	N	0	N	N
21	20240227	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	-50	5	-2.11	559325120	237941	8.51	2365	2465	2290	3070	1660	2365	2350.69	0.96	-17028	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	972	-5.31	7.37	12	0.57	-436.00	314.00	12547	20230329	-81.55	1902	20231031	21.71	2765	-16.27	20240226	2025	14.32	20240201	13100	-82.33	20230329	1902	21.71	20231031	N	294140	500	210 억	405220	N	N	0	N	N
22	20240227	121047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-60	5	-2.54	530309755	225372	8.06	2365	2465	2290	3070	1660	2365	2353.04	0.96	-14764	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	968	-5.29	7.34	12	0.54	-436.00	314.00	12547	20230329	-81.63	1902	20231031	21.19	2765	-16.64	20240226	2025	13.83	20240201	13100	-82.40	20230329	1902	21.19	20231031	N	294140	500	210 억	405220	N	N	0	N	N
23	20240227	111048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-40	5	-1.69	458635330	194365	6.95	2365	2465	2300	3070	1660	2365	2359.66	0.96	-14130	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	977	-5.33	7.40	12	0.46	-436.00	314.00	12547	20230329	-81.47	1902	20231031	22.24	2765	-15.91	20240226	2025	14.81	20240201	13100	-82.25	20230329	1902	22.24	20231031	N	294140	500	210 억	405220	N	N	0	N	N
24	20240227	101042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-30	5	-1.27	388092230	164284	5.88	2365	2465	2300	3070	1660	2365	2362.33	0.96	-14449	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	981	-5.36	7.44	12	0.39	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2765	-15.55	20240226	2025	15.31	20240201	13100	-82.18	20230329	1902	22.77	20231031	N	294140	500	210 억	405220	N	N	0	N	N
25	20240227	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	20	2	0.85	126094195	52691	1.89	2365	2465	2350	3070	1660	2365	2393.09	0.96	-688	3005	2685	2445	2125	1885	2845	2285	210	705	500	1460	5	1	42000000	1002	-5.47	7.60	12	0.13	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2765	-13.74	20240226	2025	17.78	20240201	13100	-81.79	20230329	1902	25.39	20231031	N	294140	500	210 억	405220	N	N	0	N	N
26	20240226	161042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	120	2	5.35	7013704915	2786433	2786.68	2225	2765	2205	2915	1575	2245	2517.15	0.75	98064	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	993	-5.42	7.53	12	6.63	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2765	-14.47	20240226	2025	16.79	20240201	13100	-81.95	20230329	1902	24.34	20231031	N	294140	500	210 억	314537	N	N	0	N	N
27	20240226	151035	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	115	2	5.12	6951180445	2759979	2760.23	2225	2765	2205	2915	1575	2245	2518.56	0.75	91358	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	991	-5.41	7.52	12	6.57	-436.00	314.00	12547	20230329	-81.19	1902	20231031	24.08	2765	-14.65	20240226	2025	16.54	20240201	13100	-81.98	20230329	1902	24.08	20231031	N	294140	500	210 억	314537	N	N	0	N	N
28	20240226	141040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	135	2	6.01	6641122565	2628206	2628.44	2225	2765	2205	2915	1575	2245	2526.87	0.75	76191	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	1000	-5.46	7.58	12	6.26	-436.00	314.00	12547	20230329	-81.03	1902	20231031	25.13	2765	-13.92	20240226	2025	17.53	20240201	13100	-81.83	20230329	1902	25.13	20231031	N	294140	500	210 억	314537	N	N	0	N	N
29	20240226	131033	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	170	2	7.57	6315144255	2491686	2491.91	2225	2765	2205	2915	1575	2245	2534.49	0.75	25631	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	1014	-5.54	7.69	12	5.93	-436.00	314.00	12547	20230329	-80.75	1902	20231031	26.97	2765	-12.66	20240226	2025	19.26	20240201	13100	-81.56	20230329	1902	26.97	20231031	N	294140	500	210 억	314537	N	N	0	N	N
30	20240226	121033	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	200	2	8.91	5965220340	2347521	2347.73	2225	2765	2205	2915	1575	2245	2541.07	0.75	-26473	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	1027	-5.61	7.79	12	5.59	-436.00	314.00	12547	20230329	-80.51	1902	20231031	28.55	2765	-11.57	20240226	2025	20.74	20240201	13100	-81.34	20230329	1902	28.55	20231031	N	294140	500	210 억	314537	N	N	0	N	N
31	20240226	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	95	2	4.23	356838795	155684	155.70	2225	2340	2205	2915	1575	2245	2292.07	0.75	36506	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	983	-5.37	7.45	12	0.37	-436.00	314.00	12547	20230329	-81.35	1902	20231031	23.03	2680	-12.69	20240116	2025	15.56	20240201	13100	-82.14	20230329	1902	23.03	20231031	N	294140	500	210 억	314537	N	N	0	N	N
32	20240226	101029	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	50	2	2.23	153916395	67819	67.83	2225	2305	2205	2915	1575	2245	2269.52	0.75	13250	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	964	-5.26	7.31	12	0.16	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2680	-14.37	20240116	2025	13.33	20240201	13100	-82.48	20230329	1902	20.66	20231031	N	294140	500	210 억	314537	N	N	0	N	N
33	20240226	091027	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	0	3	0.00	32292865	14349	14.35	2225	2285	2205	2915	1575	2245	2250.53	0.75	-3949	2301	2272	2241	2212	2181	2275	2215	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.03	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	314537	N	N	0	N	N
34	20240223	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	0	3	0.00	214217990	95890	55.31	2245	2270	2210	2915	1575	2245	2234.00	0.78	-12393	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.23	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	327409	N	N	0	N	N
35	20240223	151021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-5	5	-0.22	211754180	94792	54.68	2245	2270	2210	2915	1575	2245	2233.88	0.78	-12154	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	941	-5.14	7.13	12	0.23	-436.00	314.00	12547	20230329	-82.15	1902	20231031	17.77	2680	-16.42	20240116	2025	10.62	20240201	13100	-82.90	20230329	1902	17.77	20231031	N	294140	500	210 억	327409	N	N	0	N	N
36	20240223	141023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	0	3	0.00	175526775	78641	45.36	2245	2270	2210	2915	1575	2245	2232.00	0.78	-13368	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.19	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	327409	N	N	0	N	N
37	20240223	131021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	0	3	0.00	150645135	67517	38.95	2245	2270	2210	2915	1575	2245	2231.22	0.78	-14063	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.16	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	327409	N	N	0	N	N
38	20240223	121024	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	0	3	0.00	122226840	54815	31.62	2245	2270	2210	2915	1575	2245	2229.81	0.78	-8782	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.13	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	327409	N	N	0	N	N
39	20240223	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-15	5	-0.67	109269010	49023	28.28	2245	2270	2210	2915	1575	2245	2228.93	0.78	-7456	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	937	-5.11	7.10	12	0.12	-436.00	314.00	12547	20230329	-82.23	1902	20231031	17.25	2680	-16.79	20240116	2025	10.12	20240201	13100	-82.98	20230329	1902	17.25	20231031	N	294140	500	210 억	327409	N	N	0	N	N
40	20240223	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-10	5	-0.45	73921655	33186	19.14	2245	2270	2210	2915	1575	2245	2227.50	0.78	-9102	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	939	-5.13	7.12	12	0.08	-436.00	314.00	12547	20230329	-82.19	1902	20231031	17.51	2680	-16.60	20240116	2025	10.37	20240201	13100	-82.94	20230329	1902	17.51	20231031	N	294140	500	210 억	327409	N	N	0	N	N
41	20240223	091020	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-15	5	-0.67	29722875	13287	7.66	2245	2270	2230	2915	1575	2245	2236.99	0.78	-4684	2421	2332	2286	2197	2151	2377	2242	210	670	500	1390	5	1	42000000	937	-5.11	7.10	12	0.03	-436.00	314.00	12547	20230329	-82.23	1902	20231031	17.25	2680	-16.79	20240116	2025	10.12	20240201	13100	-82.98	20230329	1902	17.25	20231031	N	294140	500	210 억	327409	N	N	0	N	N
42	20240222	161007	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	0	3	0.00	393903690	172324	166.78	2240	2375	2240	2915	1575	2245	2285.87	0.79	837	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.41	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	329739	N	N	0	N	N
43	20240222	151017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	5	2	0.22	384812360	168280	162.86	2240	2375	2240	2915	1575	2245	2286.74	0.79	889	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	945	-5.16	7.17	12	0.40	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	329739	N	N	0	N	N
44	20240222	141014	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	15	2	0.67	355470385	155275	150.28	2240	2375	2240	2915	1575	2245	2289.30	0.79	1034	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	949	-5.18	7.20	12	0.37	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	2680	-15.67	20240116	2025	11.60	20240201	13100	-82.75	20230329	1902	18.82	20231031	N	294140	500	210 억	329739	N	N	0	N	N
45	20240222	130958	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	15	2	0.67	309442870	134819	130.48	2240	2375	2240	2915	1575	2245	2295.25	0.79	3387	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	949	-5.18	7.20	12	0.32	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	2680	-15.67	20240116	2025	11.60	20240201	13100	-82.75	20230329	1902	18.82	20231031	N	294140	500	210 억	329739	N	N	0	N	N
46	20240222	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	30	2	1.34	284036850	123591	119.61	2240	2375	2240	2915	1575	2245	2298.21	0.79	4802	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	956	-5.22	7.25	12	0.29	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	2680	-15.11	20240116	2025	12.35	20240201	13100	-82.63	20230329	1902	19.61	20231031	N	294140	500	210 억	329739	N	N	0	N	N
47	20240222	111009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	30	2	1.34	259129475	112650	109.02	2240	2375	2240	2915	1575	2245	2300.31	0.79	8245	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	956	-5.22	7.25	12	0.27	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	2680	-15.11	20240116	2025	12.35	20240201	13100	-82.63	20230329	1902	19.61	20231031	N	294140	500	210 억	329739	N	N	0	N	N
48	20240222	100959	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	40	2	1.78	217730000	94416	91.38	2240	2375	2240	2915	1575	2245	2306.08	0.79	8526	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	960	-5.24	7.28	12	0.22	-436.00	314.00	12547	20230329	-81.79	1902	20231031	20.14	2680	-14.74	20240116	2025	12.84	20240201	13100	-82.56	20230329	1902	20.14	20231031	N	294140	500	210 억	329739	N	N	0	N	N
49	20240222	091018	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	20	2	0.89	17533560	7783	7.53	2240	2315	2240	2915	1575	2245	2252.82	0.79	-1876	2335	2290	2250	2205	2165	2270	2185	210	670	500	1390	5	1	42000000	951	-5.19	7.21	12	0.02	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	329739	N	N	0	N	N
50	20240221	161004	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-30	5	-1.32	231770700	102757	137.74	2275	2295	2210	2955	1595	2275	2255.54	0.79	-3043	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	943	-5.15	7.15	12	0.24	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	332782	N	N	1	N	N
51	20240221	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-30	5	-1.32	225208120	99832	133.82	2275	2295	2210	2955	1595	2275	2255.87	0.79	-2569	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	943	-5.15	7.15	12	0.24	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	332782	N	N	1	N	N
52	20240221	140956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-35	5	-1.54	205685355	91131	122.16	2275	2295	2210	2955	1595	2275	2257.03	0.79	-1907	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	941	-5.14	7.13	12	0.22	-436.00	314.00	12547	20230329	-82.15	1902	20231031	17.77	2680	-16.42	20240116	2025	10.62	20240201	13100	-82.90	20230329	1902	17.77	20231031	N	294140	500	210 억	332782	N	N	1	N	N
53	20240221	130956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-25	5	-1.10	194618205	86204	115.55	2275	2295	2210	2955	1595	2275	2257.65	0.79	-3390	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	945	-5.16	7.17	12	0.21	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	332782	N	N	1	N	N
54	20240221	120959	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-15	5	-0.66	158623185	70181	94.08	2275	2295	2210	2955	1595	2275	2260.20	0.79	1491	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	949	-5.18	7.20	12	0.17	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	2680	-15.67	20240116	2025	11.60	20240201	13100	-82.75	20230329	1902	18.82	20231031	N	294140	500	210 억	332782	N	N	1	N	N
55	20240221	111005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-10	5	-0.44	121401185	53678	71.95	2275	2295	2210	2955	1595	2275	2261.66	0.79	6389	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	951	-5.19	7.21	12	0.13	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	332782	N	N	1	N	N
56	20240221	100955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	10	2	0.44	88190750	38998	52.28	2275	2295	2210	2955	1595	2275	2261.42	0.79	6683	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	960	-5.24	7.28	12	0.09	-436.00	314.00	12547	20230329	-81.79	1902	20231031	20.14	2680	-14.74	20240116	2025	12.84	20240201	13100	-82.56	20230329	1902	20.14	20231031	N	294140	500	210 억	332782	N	N	1	N	N
57	20240221	090956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-20	5	-0.88	20429750	9145	12.26	2275	2275	2210	2955	1595	2275	2233.98	0.79	1450	2301	2287	2266	2252	2231	2295	2260	210	680	500	1410	5	1	42000000	947	-5.17	7.18	12	0.02	-436.00	314.00	12547	20230329	-82.03	1902	20231031	18.56	2680	-15.86	20240116	2025	11.36	20240201	13100	-82.79	20230329	1902	18.56	20231031	N	294140	500	210 억	332782	N	N	1	N	N
58	20240220	160951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	10	2	0.44	167297435	73899	93.44	2265	2280	2245	2940	1590	2265	2263.87	0.74	19897	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	956	-5.22	7.25	12	0.18	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	2680	-15.11	20240116	2025	12.35	20240201	13100	-82.63	20230329	1902	19.61	20231031	N	294140	500	210 억	312885	N	N	1	N	N
59	20240220	150950	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	0	3	0.00	154499480	68260	86.31	2265	2280	2245	2940	1590	2265	2263.40	0.74	16693	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	951	-5.19	7.21	12	0.16	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	312885	N	N	0	N	N
60	20240220	140947	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	10	2	0.44	119825295	52929	66.92	2265	2280	2245	2940	1590	2265	2263.89	0.74	13815	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	956	-5.22	7.25	12	0.13	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	2680	-15.11	20240116	2025	12.35	20240201	13100	-82.63	20230329	1902	19.61	20231031	N	294140	500	210 억	312885	N	N	0	N	N
61	20240220	130951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	5	2	0.22	91000040	40231	50.87	2265	2280	2245	2940	1590	2265	2261.94	0.74	9954	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	953	-5.21	7.23	12	0.10	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	2680	-15.30	20240116	2025	12.10	20240201	13100	-82.67	20230329	1902	19.35	20231031	N	294140	500	210 억	312885	N	N	0	N	N
62	20240220	120942	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	0	3	0.00	80505605	35606	45.02	2265	2280	2245	2940	1590	2265	2261.01	0.74	9894	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	951	-5.19	7.21	12	0.08	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	312885	N	N	0	N	N
63	20240220	110945	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-5	5	-0.22	54481330	24115	30.49	2265	2280	2245	2940	1590	2265	2259.23	0.74	8143	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	949	-5.18	7.20	12	0.06	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	2680	-15.67	20240116	2025	11.60	20240201	13100	-82.75	20230329	1902	18.82	20231031	N	294140	500	210 억	312885	N	N	0	N	N
64	20240220	100938	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-5	5	-0.22	35216670	15622	19.75	2265	2280	2245	2940	1590	2265	2254.30	0.74	3427	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	949	-5.18	7.20	12	0.04	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	2680	-15.67	20240116	2025	11.60	20240201	13100	-82.75	20230329	1902	18.82	20231031	N	294140	500	210 억	312885	N	N	0	N	N
65	20240220	090956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-15	5	-0.66	4272910	1893	2.39	2265	2280	2250	2940	1590	2265	2257.22	0.74	280	2328	2296	2268	2236	2208	2282	2222	210	675	500	1400	5	1	42000000	945	-5.16	7.17	12	0.00	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	312885	N	N	0	N	N
66	20240219	160951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-30	5	-1.31	178147375	78868	56.27	2295	2300	2240	2980	1610	2295	2258.80	0.76	-4718	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	951	-5.19	7.21	12	0.19	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	317603	N	N	0	N	N
67	20240219	150955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	-25	5	-1.09	174079090	77072	54.98	2295	2300	2240	2980	1610	2295	2258.65	0.76	-4268	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	953	-5.21	7.23	12	0.18	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	2680	-15.30	20240116	2025	12.10	20240201	13100	-82.67	20230329	1902	19.35	20231031	N	294140	500	210 억	317603	N	N	0	N	N
68	20240219	140955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-40	5	-1.74	118749115	52494	37.45	2295	2300	2245	2980	1610	2295	2262.14	0.76	-4544	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	947	-5.17	7.18	12	0.12	-436.00	314.00	12547	20230329	-82.03	1902	20231031	18.56	2680	-15.86	20240116	2025	11.36	20240201	13100	-82.79	20230329	1902	18.56	20231031	N	294140	500	210 억	317603	N	N	0	N	N
69	20240219	130952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-45	5	-1.96	110705575	48918	34.90	2295	2300	2245	2980	1610	2295	2263.08	0.76	-4864	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	945	-5.16	7.17	12	0.12	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	317603	N	N	0	N	N
70	20240219	120951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-45	5	-1.96	84097425	37107	26.47	2295	2300	2250	2980	1610	2295	2266.34	0.76	-4270	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	945	-5.16	7.17	12	0.09	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	317603	N	N	0	N	N
71	20240219	110948	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-30	5	-1.31	55507505	24446	17.44	2295	2300	2260	2980	1610	2295	2270.61	0.76	739	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	951	-5.19	7.21	12	0.06	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	317603	N	N	0	N	N
72	20240219	100944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-30	5	-1.31	41658645	18327	13.07	2295	2300	2260	2980	1610	2295	2273.06	0.76	1009	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	951	-5.19	7.21	12	0.04	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2680	-15.49	20240116	2025	11.85	20240201	13100	-82.71	20230329	1902	19.09	20231031	N	294140	500	210 억	317603	N	N	0	N	N
73	20240219	090945	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-15	5	-0.65	5644315	2469	1.76	2295	2300	2280	2980	1610	2295	2286.03	0.76	-57	2355	2325	2300	2270	2245	2312	2257	210	685	500	1420	5	1	42000000	958	-5.23	7.26	12	0.01	-436.00	314.00	12547	20230329	-81.83	1902	20231031	19.87	2680	-14.93	20240116	2025	12.59	20240201	13100	-82.60	20230329	1902	19.87	20231031	N	294140	500	210 억	317603	N	N	0	N	N
74	20240216	160937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	10	2	0.44	317955675	138457	100.58	2300	2330	2275	2970	1600	2285	2296.42	0.69	27322	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	964	-5.26	7.31	12	0.33	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2680	-14.37	20240116	2025	13.33	20240201	13100	-82.48	20230329	1902	20.66	20231031	N	294140	500	210 억	290263	N	N	0	N	N
75	20240216	150946	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-5	5	-0.22	311087830	135461	98.40	2300	2330	2275	2970	1600	2285	2296.51	0.69	27085	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	958	-5.23	7.26	12	0.32	-436.00	314.00	12547	20230329	-81.83	1902	20231031	19.87	2680	-14.93	20240116	2025	12.59	20240201	13100	-82.60	20230329	1902	19.87	20231031	N	294140	500	210 억	290263	N	N	0	N	N
76	20240216	140949	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	10	2	0.44	286129235	124579	90.50	2300	2330	2275	2970	1600	2285	2296.77	0.69	26459	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	964	-5.26	7.31	12	0.30	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2680	-14.37	20240116	2025	13.33	20240201	13100	-82.48	20230329	1902	20.66	20231031	N	294140	500	210 억	290263	N	N	0	N	N
77	20240216	130944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	5	2	0.22	268515015	116882	84.91	2300	2330	2275	2970	1600	2285	2297.32	0.69	23775	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	962	-5.25	7.29	12	0.28	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	290263	N	N	0	N	N
78	20240216	120947	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	5	2	0.22	232801405	101235	73.54	2300	2330	2275	2970	1600	2285	2299.61	0.69	24412	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	962	-5.25	7.29	12	0.24	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	290263	N	N	0	N	N
79	20240216	110953	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	15	2	0.66	201461565	87516	63.58	2300	2330	2275	2970	1600	2285	2302.00	0.69	23954	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	966	-5.28	7.32	12	0.21	-436.00	314.00	12547	20230329	-81.67	1902	20231031	20.93	2680	-14.18	20240116	2025	13.58	20240201	13100	-82.44	20230329	1902	20.93	20231031	N	294140	500	210 억	290263	N	N	0	N	N
80	20240216	100946	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	20	2	0.88	115310675	50128	36.42	2300	2315	2275	2970	1600	2285	2300.32	0.69	17673	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	968	-5.29	7.34	12	0.12	-436.00	314.00	12547	20230329	-81.63	1902	20231031	21.19	2680	-13.99	20240116	2025	13.83	20240201	13100	-82.40	20230329	1902	21.19	20231031	N	294140	500	210 억	290263	N	N	0	N	N
81	20240216	090939	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	15	2	0.66	14936455	6492	4.72	2300	2310	2290	2970	1600	2285	2300.75	0.69	2180	2431	2357	2311	2237	2191	2335	2215	210	685	500	1410	5	1	42000000	966	-5.28	7.32	12	0.02	-436.00	314.00	12547	20230329	-81.67	1902	20231031	20.93	2680	-14.18	20240116	2025	13.58	20240201	13100	-82.44	20230329	1902	20.93	20231031	N	294140	500	210 억	290263	N	N	0	N	N
82	20240215	160937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-45	5	-1.93	314806030	137617	43.04	2385	2385	2265	3025	1635	2330	2287.55	0.72	-11953	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	960	-5.24	7.28	12	0.33	-436.00	314.00	12547	20230329	-81.79	1902	20231031	20.14	2680	-14.74	20240116	2025	12.84	20240201	13100	-82.56	20230329	1902	20.14	20231031	N	294140	500	210 억	301904	N	N	0	N	N
83	20240215	150943	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-40	5	-1.72	301344415	131738	41.20	2385	2385	2265	3025	1635	2330	2287.45	0.72	-11513	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	962	-5.25	7.29	12	0.31	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	301904	N	N	0	N	N
84	20240215	140937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-35	5	-1.50	258737355	113109	35.38	2385	2385	2265	3025	1635	2330	2287.50	0.72	-13006	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	964	-5.26	7.31	12	0.27	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2680	-14.37	20240116	2025	13.33	20240201	13100	-82.48	20230329	1902	20.66	20231031	N	294140	500	210 억	301904	N	N	0	N	N
85	20240215	130912	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-50	5	-2.15	231140640	100972	31.58	2385	2385	2265	3025	1635	2330	2289.16	0.72	-11942	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	958	-5.23	7.26	12	0.24	-436.00	314.00	12547	20230329	-81.83	1902	20231031	19.87	2680	-14.93	20240116	2025	12.59	20240201	13100	-82.60	20230329	1902	19.87	20231031	N	294140	500	210 억	301904	N	N	0	N	N
86	20240215	120937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-40	5	-1.72	157591395	68644	21.47	2385	2385	2270	3025	1635	2330	2295.78	0.72	-14682	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	962	-5.25	7.29	12	0.16	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	301904	N	N	0	N	N
87	20240215	110930	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	-15	5	-0.64	123147465	53593	16.76	2385	2385	2270	3025	1635	2330	2297.83	0.72	-13100	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	972	-5.31	7.37	12	0.13	-436.00	314.00	12547	20230329	-81.55	1902	20231031	21.71	2680	-13.62	20240116	2025	14.32	20240201	13100	-82.33	20230329	1902	21.71	20231031	N	294140	500	210 억	301904	N	N	0	N	N
88	20240215	100930	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-40	5	-1.72	89913135	39080	12.22	2385	2385	2270	3025	1635	2330	2300.75	0.72	-4965	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	962	-5.25	7.29	12	0.09	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	301904	N	N	0	N	N
89	20240215	090933	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-25	5	-1.07	37071075	15992	5.00	2385	2385	2270	3025	1635	2330	2318.10	0.72	-4846	2456	2392	2296	2232	2136	2425	2265	210	695	500	1440	5	1	42000000	968	-5.29	7.34	12	0.04	-436.00	314.00	12547	20230329	-81.63	1902	20231031	21.19	2680	-13.99	20240116	2025	13.83	20240201	13100	-82.40	20230329	1902	21.19	20231031	N	294140	500	210 억	301904	N	N	0	N	N
90	20240214	160926	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	80	2	3.56	730067805	318743	178.00	2250	2360	2200	2925	1575	2250	2290.44	0.54	73880	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	979	-5.34	7.42	12	0.76	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2680	-13.06	20240116	2025	15.06	20240201	13100	-82.21	20230329	1902	22.50	20231031	N	294140	500	210 억	227530	N	N	0	N	N
91	20240214	150929	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	70	2	3.11	699563100	305596	170.65	2250	2360	2200	2925	1575	2250	2289.18	0.54	73776	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	974	-5.32	7.39	12	0.73	-436.00	314.00	12547	20230329	-81.51	1902	20231031	21.98	2680	-13.43	20240116	2025	14.57	20240201	13100	-82.29	20230329	1902	21.98	20231031	N	294140	500	210 억	227530	N	N	0	N	N
92	20240214	140925	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	40	2	1.78	654058680	285839	159.62	2250	2360	2200	2925	1575	2250	2288.21	0.54	69399	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	962	-5.25	7.29	12	0.68	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	227530	N	N	0	N	N
93	20240214	130927	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	85	2	3.78	459822310	201044	112.27	2250	2360	2200	2925	1575	2250	2287.17	0.54	33752	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	981	-5.36	7.44	12	0.48	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2680	-12.87	20240116	2025	15.31	20240201	13100	-82.18	20230329	1902	22.77	20231031	N	294140	500	210 억	227530	N	N	0	N	N
94	20240214	120919	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	40	2	1.78	236934365	105377	58.85	2250	2320	2200	2925	1575	2250	2248.44	0.54	14056	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	962	-5.25	7.29	12	0.25	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2680	-14.55	20240116	2025	13.09	20240201	13100	-82.52	20230329	1902	20.40	20231031	N	294140	500	210 억	227530	N	N	0	N	N
95	20240214	110925	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	20	2	0.89	202362070	90155	50.35	2250	2320	2200	2925	1575	2250	2244.60	0.54	7377	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	953	-5.21	7.23	12	0.21	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	2680	-15.30	20240116	2025	12.10	20240201	13100	-82.67	20230329	1902	19.35	20231031	N	294140	500	210 억	227530	N	N	0	N	N
96	20240214	090917	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-20	5	-0.89	7698840	3447	1.92	2250	2270	2225	2925	1575	2250	2233.49	0.54	-303	2333	2291	2248	2206	2163	2312	2227	210	675	500	1390	5	1	42000000	937	-5.11	7.10	12	0.01	-436.00	314.00	12547	20230329	-82.23	1902	20231031	17.25	2680	-16.79	20240116	2025	10.12	20240201	13100	-82.98	20230329	1902	17.25	20231031	N	294140	500	210 억	227530	N	N	0	N	N
97	20240213	160915	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	20	2	0.90	400402930	178754	144.32	2225	2290	2205	2895	1565	2230	2239.96	0.42	47733	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	945	-5.16	7.17	12	0.43	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	178338	N	N	1	N	N
98	20240213	150914	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	15	2	0.67	393358405	175615	141.78	2225	2290	2205	2895	1565	2230	2239.89	0.42	47845	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	943	-5.15	7.15	12	0.42	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	178338	N	N	1	N	N
99	20240213	140922	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	20	2	0.90	357389640	159560	128.82	2225	2290	2205	2895	1565	2230	2239.84	0.42	41016	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	945	-5.16	7.17	12	0.38	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2025	11.11	20240201	13100	-82.82	20230329	1902	18.30	20231031	N	294140	500	210 억	178338	N	N	1	N	N
100	20240213	130910	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	25	2	1.12	347490700	155162	125.27	2225	2290	2205	2895	1565	2230	2239.53	0.42	39404	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	947	-5.17	7.18	12	0.37	-436.00	314.00	12547	20230329	-82.03	1902	20231031	18.56	2680	-15.86	20240116	2025	11.36	20240201	13100	-82.79	20230329	1902	18.56	20231031	N	294140	500	210 억	178338	N	N	1	N	N
101	20240213	120921	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	15	2	0.67	322260320	143991	116.25	2225	2290	2205	2895	1565	2230	2238.06	0.42	37129	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	943	-5.15	7.15	12	0.34	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2680	-16.23	20240116	2025	10.86	20240201	13100	-82.86	20230329	1902	18.03	20231031	N	294140	500	210 억	178338	N	N	1	N	N
102	20240213	110944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	10	2	0.45	303413620	135597	109.47	2225	2290	2205	2895	1565	2230	2237.61	0.42	34853	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	941	-5.14	7.13	12	0.32	-436.00	314.00	12547	20230329	-82.15	1902	20231031	17.77	2680	-16.42	20240116	2025	10.62	20240201	13100	-82.90	20230329	1902	17.77	20231031	N	294140	500	210 억	178338	N	N	1	N	N
103	20240213	100802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	40	2	1.79	177420135	79669	64.32	2225	2270	2205	2895	1565	2230	2226.97	0.42	25921	2286	2257	2226	2197	2166	2242	2182	210	665	500	1380	5	1	42000000	953	-5.21	7.23	12	0.19	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	2680	-15.30	20240116	2025	12.10	20240201	13100	-82.67	20230329	1902	19.35	20231031	N	294140	500	210 억	178338	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History