KissMeData/187790/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-12	5	-0.90	174995845	131199	61.47	1349	1349	1325	1742	938	1340	1333.88	1.85	-12861	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	410	-3.83	1.49	12	0.43	-347.00	893.00	1960	20230821	-32.24	1071	20230316	24.00	1384	-4.05	20240102	1198	10.85	20240117	1960	-32.24	20230821	1071	24.00	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
3	20240229	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	-9	5	-0.67	166145600	124540	58.35	1349	1349	1325	1742	938	1340	1334.07	1.85	-12501	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	410	-3.84	1.49	12	0.40	-347.00	893.00	1960	20230821	-32.09	1071	20230316	24.28	1384	-3.83	20240102	1198	11.10	20240117	1960	-32.09	20230821	1071	24.28	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
4	20240229	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	141060170	105679	49.51	1349	1349	1325	1742	938	1340	1334.80	1.85	-9847	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	413	-3.86	1.50	12	0.34	-347.00	893.00	1960	20230821	-31.63	1071	20230316	25.12	1384	-3.18	20240102	1198	11.85	20240117	1960	-31.63	20230821	1071	25.12	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
5	20240229	130856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-10	5	-0.75	131895095	98791	46.28	1349	1349	1325	1742	938	1340	1335.09	1.85	-9303	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	410	-3.83	1.49	12	0.32	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1198	11.02	20240117	1960	-32.14	20230821	1071	24.18	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
6	20240229	120857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-3	5	-0.22	86429093	64689	30.31	1349	1349	1325	1742	938	1340	1336.07	1.85	-9655	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	412	-3.85	1.50	12	0.21	-347.00	893.00	1960	20230821	-31.79	1071	20230316	24.84	1384	-3.40	20240102	1198	11.60	20240117	1960	-31.79	20230821	1071	24.84	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
7	20240229	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-3	5	-0.22	52716350	39495	18.50	1349	1349	1325	1742	938	1340	1334.76	1.85	-13938	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	412	-3.85	1.50	12	0.13	-347.00	893.00	1960	20230821	-31.79	1071	20230316	24.84	1384	-3.40	20240102	1198	11.60	20240117	1960	-31.79	20230821	1071	24.84	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
8	20240229	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	34450471	25808	12.09	1349	1349	1325	1742	938	1340	1334.88	1.85	-10107	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	413	-3.86	1.50	12	0.08	-347.00	893.00	1960	20230821	-31.63	1071	20230316	25.12	1384	-3.18	20240102	1198	11.85	20240117	1960	-31.63	20230821	1071	25.12	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
9	20240229	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-5	5	-0.37	15266981	11396	5.34	1349	1349	1328	1742	938	1340	1339.68	1.85	-6728	1373	1356	1340	1323	1307	1365	1332	154	402	500	960	1	1	30840830	412	-3.85	1.49	12	0.04	-347.00	893.00	1960	20230821	-31.89	1071	20230316	24.65	1384	-3.54	20240102	1198	11.44	20240117	1960	-31.89	20230821	1071	24.65	20230316	1.88	N	187790	500	154 억	570924	N	N	N	N
10	20240228	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-1	5	-0.07	283373139	212473	33.76	1330	1357	1324	1743	939	1341	1333.68	1.95	-31261	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	413	-3.86	1.50	12	0.69	-347.00	893.00	1960	20230821	-31.63	1071	20230316	25.12	1384	-3.18	20240102	1198	11.85	20240117	1960	-31.63	20230821	1071	25.12	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
11	20240228	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-11	5	-0.82	258814471	194082	30.84	1330	1357	1324	1743	939	1341	1333.52	1.95	-29545	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	410	-3.83	1.49	12	0.63	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1198	11.02	20240117	1960	-32.14	20230821	1071	24.18	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
12	20240228	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-9	5	-0.67	232604055	174348	27.70	1330	1357	1324	1743	939	1341	1334.12	1.95	-29630	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	411	-3.84	1.49	12	0.57	-347.00	893.00	1960	20230821	-32.04	1071	20230316	24.37	1384	-3.76	20240102	1198	11.19	20240117	1960	-32.04	20230821	1071	24.37	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
13	20240228	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-11	5	-0.82	215222854	161250	25.62	1330	1357	1324	1743	939	1341	1334.70	1.95	-35906	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	410	-3.83	1.49	12	0.52	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1198	11.02	20240117	1960	-32.14	20230821	1071	24.18	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
14	20240228	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-11	5	-0.82	167420248	125305	19.91	1330	1357	1325	1743	939	1341	1336.09	1.95	-32829	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	410	-3.83	1.49	12	0.41	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1198	11.02	20240117	1960	-32.14	20230821	1071	24.18	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
15	20240228	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-4	5	-0.30	137355740	102690	16.32	1330	1357	1325	1743	939	1341	1337.57	1.95	-32116	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	412	-3.85	1.50	12	0.33	-347.00	893.00	1960	20230821	-31.79	1071	20230316	24.84	1384	-3.40	20240102	1198	11.60	20240117	1960	-31.79	20230821	1071	24.84	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
16	20240228	100854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-3	5	-0.22	119240183	89105	14.16	1330	1357	1325	1743	939	1341	1338.19	1.95	-25154	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	413	-3.86	1.50	12	0.29	-347.00	893.00	1960	20230821	-31.73	1071	20230316	24.93	1384	-3.32	20240102	1198	11.69	20240117	1960	-31.73	20230821	1071	24.93	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
17	20240228	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	13	2	0.97	19280357	14438	2.29	1330	1357	1330	1743	939	1341	1335.26	1.95	4608	1410	1375	1347	1312	1284	1393	1330	154	402	500	960	1	1	30840830	418	-3.90	1.52	12	0.05	-347.00	893.00	1960	20230821	-30.92	1071	20230316	26.42	1384	-2.17	20240102	1198	13.02	20240117	1960	-30.92	20230821	1071	26.42	20230316	1.91	N	187790	500	154 억	602185	N	N	N	N
18	20240227	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	11	2	0.83	849918596	628937	224.21	1330	1382	1319	1729	931	1330	1351.44	1.95	-1048	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	414	-3.86	1.50	12	2.04	-347.00	893.00	1960	20230821	-31.58	1071	20230316	25.21	1384	-3.11	20240102	1198	11.94	20240117	1960	-31.58	20230821	1071	25.21	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
19	20240227	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	9	2	0.68	818329877	605323	215.79	1330	1382	1319	1729	931	1330	1351.89	1.95	-3453	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	413	-3.86	1.50	12	1.96	-347.00	893.00	1960	20230821	-31.68	1071	20230316	25.02	1384	-3.25	20240102	1198	11.77	20240117	1960	-31.68	20230821	1071	25.02	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
20	20240227	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	10	2	0.75	785278604	580627	206.98	1330	1382	1319	1729	931	1330	1352.47	1.95	7217	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	413	-3.86	1.50	12	1.88	-347.00	893.00	1960	20230821	-31.63	1071	20230316	25.12	1384	-3.18	20240102	1198	11.85	20240117	1960	-31.63	20230821	1071	25.12	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
21	20240227	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	20	2	1.50	747204152	552376	196.91	1330	1382	1319	1729	931	1330	1352.71	1.95	11304	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	416	-3.89	1.51	12	1.79	-347.00	893.00	1960	20230821	-31.12	1071	20230316	26.05	1384	-2.46	20240102	1198	12.69	20240117	1960	-31.12	20230821	1071	26.05	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
22	20240227	120857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	5	2	0.38	714270778	527856	188.17	1330	1382	1319	1729	931	1330	1353.15	1.95	3421	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	412	-3.85	1.49	12	1.71	-347.00	893.00	1960	20230821	-31.89	1071	20230316	24.65	1384	-3.54	20240102	1198	11.44	20240117	1960	-31.89	20230821	1071	24.65	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
23	20240227	110856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1353	23	2	1.73	643586042	474989	169.33	1330	1382	1319	1729	931	1330	1354.95	1.95	10587	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	417	-3.90	1.52	12	1.54	-347.00	893.00	1960	20230821	-30.97	1071	20230316	26.33	1384	-2.24	20240102	1198	12.94	20240117	1960	-30.97	20230821	1071	26.33	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
24	20240227	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	19	2	1.43	294194314	219406	78.21	1330	1358	1319	1729	931	1330	1340.87	1.95	-6737	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	416	-3.89	1.51	12	0.71	-347.00	893.00	1960	20230821	-31.17	1071	20230316	25.96	1384	-2.53	20240102	1198	12.60	20240117	1960	-31.17	20230821	1071	25.96	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
25	20240227	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	0	3	0.00	66846784	50140	17.87	1330	1345	1321	1729	931	1330	1333.20	1.95	-12502	1378	1353	1308	1283	1238	1366	1296	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.16	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1198	11.02	20240117	1960	-32.14	20230821	1071	24.18	20230316	1.95	N	187790	500	154 억	599899	N	N	N	N
26	20240226	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	58	2	4.56	356026825	274643	121.52	1284	1333	1263	1653	891	1272	1296.14	1.91	12359	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	410	-3.83	1.49	12	0.89	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1198	11.02	20240117	1960	-32.14	20230821	1071	24.18	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
27	20240226	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	50	2	3.93	311783569	241306	106.77	1284	1333	1263	1653	891	1272	1292.07	1.91	6410	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	408	-3.81	1.48	12	0.78	-347.00	893.00	1960	20230821	-32.55	1071	20230316	23.44	1384	-4.48	20240102	1198	10.35	20240117	1960	-32.55	20230821	1071	23.44	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
28	20240226	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	33	2	2.59	242115403	188598	83.45	1284	1305	1263	1653	891	1272	1283.76	1.91	2409	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	402	-3.76	1.46	12	0.61	-347.00	893.00	1960	20230821	-33.42	1071	20230316	21.85	1384	-5.71	20240102	1198	8.93	20240117	1960	-33.42	20230821	1071	21.85	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
29	20240226	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	15	2	1.18	196405586	153423	67.89	1284	1301	1263	1653	891	1272	1280.16	1.91	-763	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	397	-3.71	1.44	12	0.50	-347.00	893.00	1960	20230821	-34.34	1071	20230316	20.17	1384	-7.01	20240102	1198	7.43	20240117	1960	-34.34	20230821	1071	20.17	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
30	20240226	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	21	2	1.65	182807232	142860	63.21	1284	1301	1263	1653	891	1272	1279.63	1.91	2595	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	399	-3.73	1.45	12	0.46	-347.00	893.00	1960	20230821	-34.03	1071	20230316	20.73	1384	-6.58	20240102	1198	7.93	20240117	1960	-34.03	20230821	1071	20.73	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
31	20240226	110844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	-5	5	-0.39	81136194	63862	28.26	1284	1284	1263	1653	891	1272	1270.49	1.91	-11948	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	391	-3.65	1.42	12	0.21	-347.00	893.00	1960	20230821	-35.36	1071	20230316	18.30	1384	-8.45	20240102	1198	5.76	20240117	1960	-35.36	20230821	1071	18.30	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
32	20240226	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1277	5	2	0.39	35311044	27752	12.28	1284	1284	1263	1653	891	1272	1272.38	1.91	-6297	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	394	-3.68	1.43	12	0.09	-347.00	893.00	1960	20230821	-34.85	1071	20230316	19.23	1384	-7.73	20240102	1198	6.59	20240117	1960	-34.85	20230821	1071	19.23	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
33	20240226	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	-2	5	-0.16	13077254	10291	4.55	1284	1284	1270	1653	891	1272	1270.75	1.91	-6040	1308	1290	1281	1263	1254	1285	1258	154	381	500	910	1	1	30840830	392	-3.66	1.42	12	0.03	-347.00	893.00	1960	20230821	-35.20	1071	20230316	18.58	1384	-8.24	20240102	1198	6.01	20240117	1960	-35.20	20230821	1071	18.58	20230316	1.93	N	187790	500	154 억	589053	N	N	N	N
34	20240223	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	-20	5	-1.55	289357696	225503	114.57	1294	1299	1272	1679	905	1292	1283.24	1.99	-26083	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	392	-3.67	1.42	12	0.73	-347.00	893.00	1960	20230821	-35.10	1071	20230316	18.77	1384	-8.09	20240102	1198	6.18	20240117	1960	-35.10	20230821	1071	18.77	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
35	20240223	150836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-13	5	-1.01	249239502	194042	98.59	1294	1299	1276	1679	905	1292	1284.46	1.99	-24264	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	394	-3.69	1.43	12	0.63	-347.00	893.00	1960	20230821	-34.74	1071	20230316	19.42	1384	-7.59	20240102	1198	6.76	20240117	1960	-34.74	20230821	1071	19.42	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
36	20240223	140836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1278	-14	5	-1.08	218122146	169709	86.22	1294	1299	1278	1679	905	1292	1285.27	1.99	-21064	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	394	-3.68	1.43	12	0.55	-347.00	893.00	1960	20230821	-34.80	1071	20230316	19.33	1384	-7.66	20240102	1198	6.68	20240117	1960	-34.80	20230821	1071	19.33	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
37	20240223	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-5	5	-0.39	200173728	155690	79.10	1294	1299	1279	1679	905	1292	1285.72	1.99	-18703	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	397	-3.71	1.44	12	0.50	-347.00	893.00	1960	20230821	-34.34	1071	20230316	20.17	1384	-7.01	20240102	1198	7.43	20240117	1960	-34.34	20230821	1071	20.17	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
38	20240223	120837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-5	5	-0.39	157864841	122718	62.35	1294	1299	1279	1679	905	1292	1286.40	1.99	-12677	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	397	-3.71	1.44	12	0.40	-347.00	893.00	1960	20230821	-34.34	1071	20230316	20.17	1384	-7.01	20240102	1198	7.43	20240117	1960	-34.34	20230821	1071	20.17	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
39	20240223	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-5	5	-0.39	139825386	108681	55.22	1294	1299	1279	1679	905	1292	1286.57	1.99	-9952	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	397	-3.71	1.44	12	0.35	-347.00	893.00	1960	20230821	-34.34	1071	20230316	20.17	1384	-7.01	20240102	1198	7.43	20240117	1960	-34.34	20230821	1071	20.17	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
40	20240223	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	-3	5	-0.23	109736223	85358	43.37	1294	1299	1279	1679	905	1292	1285.60	1.99	-17640	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	398	-3.71	1.44	12	0.28	-347.00	893.00	1960	20230821	-34.23	1071	20230316	20.35	1384	-6.86	20240102	1198	7.60	20240117	1960	-34.23	20230821	1071	20.35	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
41	20240223	090834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	3	2	0.23	13617964	10545	5.36	1294	1299	1286	1679	905	1292	1291.41	1.99	-7576	1342	1316	1303	1277	1264	1310	1271	154	387	500	930	1	1	30840830	399	-3.73	1.45	12	0.03	-347.00	893.00	1960	20230821	-33.93	1071	20230316	20.92	1384	-6.43	20240102	1198	8.10	20240117	1960	-33.93	20230821	1071	20.92	20230316	1.92	N	187790	500	154 억	615136	N	N	N	N
42	20240222	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-20	5	-1.52	255365145	196625	90.21	1306	1329	1290	1705	919	1312	1298.74	2.09	-28443	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	398	-3.72	1.45	12	0.64	-347.00	893.00	1960	20230821	-34.08	1071	20230316	20.63	1384	-6.65	20240102	1198	7.85	20240117	1960	-34.08	20230821	1071	20.63	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
43	20240222	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	-16	5	-1.22	225082460	173183	79.46	1306	1329	1291	1705	919	1312	1299.68	2.09	-28801	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	400	-3.73	1.45	12	0.56	-347.00	893.00	1960	20230821	-33.88	1071	20230316	21.01	1384	-6.36	20240102	1198	8.18	20240117	1960	-33.88	20230821	1071	21.01	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
44	20240222	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	-19	5	-1.45	190885563	146755	67.33	1306	1329	1292	1705	919	1312	1300.71	2.09	-16997	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	399	-3.73	1.45	12	0.48	-347.00	893.00	1960	20230821	-34.03	1071	20230316	20.73	1384	-6.58	20240102	1198	7.93	20240117	1960	-34.03	20230821	1071	20.73	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
45	20240222	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	-13	5	-0.99	165139289	126865	58.21	1306	1329	1293	1705	919	1312	1301.69	2.09	-12627	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	401	-3.74	1.45	12	0.41	-347.00	893.00	1960	20230821	-33.72	1071	20230316	21.29	1384	-6.14	20240102	1198	8.43	20240117	1960	-33.72	20230821	1071	21.29	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
46	20240222	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	-14	5	-1.07	132555066	101719	46.67	1306	1329	1293	1705	919	1312	1303.15	2.09	-11334	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	400	-3.74	1.45	12	0.33	-347.00	893.00	1960	20230821	-33.78	1071	20230316	21.20	1384	-6.21	20240102	1198	8.35	20240117	1960	-33.78	20230821	1071	21.20	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
47	20240222	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1304	-8	5	-0.61	126860967	97331	44.66	1306	1329	1293	1705	919	1312	1303.40	2.09	-8837	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	402	-3.76	1.46	12	0.32	-347.00	893.00	1960	20230821	-33.47	1071	20230316	21.76	1384	-5.78	20240102	1198	8.85	20240117	1960	-33.47	20230821	1071	21.76	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
48	20240222	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1304	-8	5	-0.61	74426111	56974	26.14	1306	1329	1300	1705	919	1312	1306.32	2.09	1545	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	402	-3.76	1.46	12	0.18	-347.00	893.00	1960	20230821	-33.47	1071	20230316	21.76	1384	-5.78	20240102	1198	8.85	20240117	1960	-33.47	20230821	1071	21.76	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
49	20240222	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	-3	5	-0.23	19494629	14936	6.85	1306	1319	1303	1705	919	1312	1305.21	2.09	8974	1366	1339	1322	1295	1278	1330	1286	154	393	500	940	1	1	30840830	404	-3.77	1.47	12	0.05	-347.00	893.00	1960	20230821	-33.21	1071	20230316	22.22	1384	-5.42	20240102	1198	9.27	20240117	1960	-33.21	20230821	1071	22.22	20230316	1.92	N	187790	500	154 억	643579	N	N	N	N
50	20240221	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-30	5	-2.24	286298185	216205	109.88	1330	1349	1305	1744	940	1342	1324.13	2.23	-40551	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	405	-3.78	1.47	12	0.70	-347.00	893.00	1960	20230821	-33.06	1071	20230316	22.50	1384	-5.20	20240102	1198	9.52	20240117	1960	-33.06	20230821	1071	22.50	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
51	20240221	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	-29	5	-2.16	275675114	208106	105.77	1330	1349	1305	1744	940	1342	1324.61	2.23	-42580	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	405	-3.78	1.47	12	0.67	-347.00	893.00	1960	20230821	-33.01	1071	20230316	22.60	1384	-5.13	20240102	1198	9.60	20240117	1960	-33.01	20230821	1071	22.60	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
52	20240221	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-20	5	-1.49	215205254	162031	82.35	1330	1349	1317	1744	940	1342	1328.10	2.23	-23048	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	408	-3.81	1.48	12	0.53	-347.00	893.00	1960	20230821	-32.55	1071	20230316	23.44	1384	-4.48	20240102	1198	10.35	20240117	1960	-32.55	20230821	1071	23.44	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
53	20240221	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-20	5	-1.49	187591258	141110	71.72	1330	1349	1319	1744	940	1342	1329.32	2.23	-20045	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	408	-3.81	1.48	12	0.46	-347.00	893.00	1960	20230821	-32.55	1071	20230316	23.44	1384	-4.48	20240102	1198	10.35	20240117	1960	-32.55	20230821	1071	23.44	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
54	20240221	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-10	5	-0.75	151885377	114116	58.00	1330	1349	1320	1744	940	1342	1330.89	2.23	-17773	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	411	-3.84	1.49	12	0.37	-347.00	893.00	1960	20230821	-32.04	1071	20230316	24.37	1384	-3.76	20240102	1198	11.19	20240117	1960	-32.04	20230821	1071	24.37	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
55	20240221	110823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-10	5	-0.75	120724365	90589	46.04	1330	1349	1320	1744	940	1342	1332.57	2.23	-7729	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	411	-3.84	1.49	12	0.29	-347.00	893.00	1960	20230821	-32.04	1071	20230316	24.37	1384	-3.76	20240102	1198	11.19	20240117	1960	-32.04	20230821	1071	24.37	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
56	20240221	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	-6	5	-0.45	89084687	66752	33.93	1330	1349	1320	1744	940	1342	1334.46	2.23	-1858	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	412	-3.85	1.50	12	0.22	-347.00	893.00	1960	20230821	-31.84	1071	20230316	24.74	1384	-3.47	20240102	1198	11.52	20240117	1960	-31.84	20230821	1071	24.74	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
57	20240221	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	2	2	0.15	12971766	9711	4.94	1330	1345	1326	1744	940	1342	1335.15	2.23	2654	1365	1353	1331	1319	1297	1359	1325	154	402	500	960	1	1	30840830	415	-3.87	1.51	12	0.03	-347.00	893.00	1960	20230821	-31.43	1071	20230316	25.49	1384	-2.89	20240102	1198	12.19	20240117	1960	-31.43	20230821	1071	25.49	20230316	1.92	N	187790	500	154 억	686466	N	N	N	N
58	20240220	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	5	2	0.37	260412736	196439	36.30	1342	1343	1309	1738	936	1337	1325.67	2.30	-24133	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	414	-3.87	1.50	12	0.64	-347.00	893.00	1960	20230821	-31.53	1071	20230316	25.30	1384	-3.03	20240102	1198	12.02	20240117	1960	-31.53	20230821	1071	25.30	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
59	20240220	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-3	5	-0.22	232526999	175633	32.45	1342	1342	1309	1738	936	1337	1323.94	2.30	-23223	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	411	-3.84	1.49	12	0.57	-347.00	893.00	1960	20230821	-31.94	1071	20230316	24.56	1384	-3.61	20240102	1198	11.35	20240117	1960	-31.94	20230821	1071	24.56	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
60	20240220	140807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1321	-16	5	-1.20	203895650	154115	28.48	1342	1342	1309	1738	936	1337	1323.01	2.30	-26246	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	407	-3.81	1.48	12	0.50	-347.00	893.00	1960	20230821	-32.60	1071	20230316	23.34	1384	-4.55	20240102	1198	10.27	20240117	1960	-32.60	20230821	1071	23.34	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
61	20240220	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-8	5	-0.60	190307920	143852	26.58	1342	1342	1309	1738	936	1337	1322.94	2.30	-28171	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	410	-3.83	1.49	12	0.47	-347.00	893.00	1960	20230821	-32.19	1071	20230316	24.09	1384	-3.97	20240102	1198	10.93	20240117	1960	-32.19	20230821	1071	24.09	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
62	20240220	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-8	5	-0.60	158797527	120023	22.18	1342	1342	1309	1738	936	1337	1323.06	2.30	-30107	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	410	-3.83	1.49	12	0.39	-347.00	893.00	1960	20230821	-32.19	1071	20230316	24.09	1384	-3.97	20240102	1198	10.93	20240117	1960	-32.19	20230821	1071	24.09	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
63	20240220	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1326	-11	5	-0.82	143201988	108241	20.00	1342	1342	1309	1738	936	1337	1322.99	2.30	-30437	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	409	-3.82	1.48	12	0.35	-347.00	893.00	1960	20230821	-32.35	1071	20230316	23.81	1384	-4.19	20240102	1198	10.68	20240117	1960	-32.35	20230821	1071	23.81	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
64	20240220	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1327	-10	5	-0.75	110776953	83761	15.48	1342	1342	1309	1738	936	1337	1322.54	2.30	-29350	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	409	-3.82	1.49	12	0.27	-347.00	893.00	1960	20230821	-32.30	1071	20230316	23.90	1384	-4.12	20240102	1198	10.77	20240117	1960	-32.30	20230821	1071	23.90	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
65	20240220	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-3	5	-0.22	19342743	14482	2.68	1342	1342	1325	1738	936	1337	1335.64	2.30	-1320	1411	1374	1332	1295	1253	1392	1313	154	401	500	960	1	1	30840830	411	-3.84	1.49	12	0.05	-347.00	893.00	1960	20230821	-31.94	1071	20230316	24.56	1384	-3.61	20240102	1198	11.35	20240117	1960	-31.94	20230821	1071	24.56	20230316	1.90	N	187790	500	154 억	709686	N	N	N	N
66	20240219	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	43	2	3.32	723170543	540002	374.80	1295	1369	1290	1682	906	1294	1339.20	2.12	59460	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	412	-3.85	1.50	12	1.75	-347.00	893.00	1960	20230821	-31.79	1071	20230316	24.84	1384	-3.40	20240102	1198	11.60	20240117	1960	-31.79	20230821	1071	24.84	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
67	20240219	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	41	2	3.17	696527618	520046	360.95	1295	1369	1290	1682	906	1294	1339.36	2.12	60324	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	412	-3.85	1.49	12	1.69	-347.00	893.00	1960	20230821	-31.89	1071	20230316	24.65	1384	-3.54	20240102	1198	11.44	20240117	1960	-31.89	20230821	1071	24.65	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
68	20240219	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	37	2	2.86	641205882	478405	332.05	1295	1369	1290	1682	906	1294	1340.30	2.12	39153	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	410	-3.84	1.49	12	1.55	-347.00	893.00	1960	20230821	-32.09	1071	20230316	24.28	1384	-3.83	20240102	1198	11.10	20240117	1960	-32.09	20230821	1071	24.28	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
69	20240219	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	34	2	2.63	598537931	446339	309.79	1295	1369	1290	1682	906	1294	1340.99	2.12	38667	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	410	-3.83	1.49	12	1.45	-347.00	893.00	1960	20230821	-32.24	1071	20230316	24.00	1384	-4.05	20240102	1198	10.85	20240117	1960	-32.24	20230821	1071	24.00	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
70	20240219	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	41	2	3.17	580752233	432957	300.51	1295	1369	1290	1682	906	1294	1341.36	2.12	41551	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	412	-3.85	1.49	12	1.40	-347.00	893.00	1960	20230821	-31.89	1071	20230316	24.65	1384	-3.54	20240102	1198	11.44	20240117	1960	-31.89	20230821	1071	24.65	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
71	20240219	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	41	2	3.17	542092764	403857	280.31	1295	1369	1290	1682	906	1294	1342.29	2.12	42871	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	412	-3.85	1.49	12	1.31	-347.00	893.00	1960	20230821	-31.89	1071	20230316	24.65	1384	-3.54	20240102	1198	11.44	20240117	1960	-31.89	20230821	1071	24.65	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
72	20240219	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	38	2	2.94	470317234	349907	242.86	1295	1369	1290	1682	906	1294	1344.12	2.12	36505	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	411	-3.84	1.49	12	1.13	-347.00	893.00	1960	20230821	-32.04	1071	20230316	24.37	1384	-3.76	20240102	1198	11.19	20240117	1960	-32.04	20230821	1071	24.37	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
73	20240219	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	22	2	1.70	16141611	12376	8.59	1295	1319	1290	1682	906	1294	1304.27	2.12	-1920	1312	1302	1295	1285	1278	1299	1282	154	388	500	930	1	1	30840830	406	-3.79	1.47	12	0.04	-347.00	893.00	1960	20230821	-32.86	1071	20230316	22.88	1384	-4.91	20240102	1198	9.85	20240117	1960	-32.86	20230821	1071	22.88	20230316	1.89	N	187790	500	154 억	653341	N	N	N	N
74	20240216	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	-8	5	-0.61	186667279	144074	169.33	1302	1305	1288	1692	912	1302	1295.60	2.06	18898	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	399	-3.73	1.45	12	0.47	-347.00	893.00	1960	20230821	-33.98	1071	20230316	20.82	1384	-6.50	20240102	1198	8.01	20240117	1960	-33.98	20230821	1071	20.82	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
75	20240216	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-2	5	-0.15	179516610	138561	162.85	1302	1305	1288	1692	912	1302	1295.54	2.06	18339	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	401	-3.75	1.46	12	0.45	-347.00	893.00	1960	20230821	-33.67	1071	20230316	21.38	1384	-6.07	20240102	1198	8.51	20240117	1960	-33.67	20230821	1071	21.38	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
76	20240216	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	-12	5	-0.92	159032353	122753	144.27	1302	1305	1288	1692	912	1302	1295.51	2.06	16393	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	398	-3.72	1.44	12	0.40	-347.00	893.00	1960	20230821	-34.18	1071	20230316	20.45	1384	-6.79	20240102	1198	7.68	20240117	1960	-34.18	20230821	1071	20.45	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
77	20240216	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	-9	5	-0.69	122647366	94611	111.19	1302	1305	1290	1692	912	1302	1296.29	2.06	5297	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	399	-3.73	1.45	12	0.31	-347.00	893.00	1960	20230821	-34.03	1071	20230316	20.73	1384	-6.58	20240102	1198	7.93	20240117	1960	-34.03	20230821	1071	20.73	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
78	20240216	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	-3	5	-0.23	75170748	57884	68.03	1302	1305	1291	1692	912	1302	1298.60	2.06	2427	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	401	-3.74	1.45	12	0.19	-347.00	893.00	1960	20230821	-33.72	1071	20230316	21.29	1384	-6.14	20240102	1198	8.43	20240117	1960	-33.72	20230821	1071	21.29	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
79	20240216	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	3	2	0.23	67710058	52152	61.29	1302	1305	1291	1692	912	1302	1298.27	2.06	2331	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	402	-3.76	1.46	12	0.17	-347.00	893.00	1960	20230821	-33.42	1071	20230316	21.85	1384	-5.71	20240102	1198	8.93	20240117	1960	-33.42	20230821	1071	21.85	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
80	20240216	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	-3	5	-0.23	42840649	33036	38.83	1302	1305	1291	1692	912	1302	1296.67	2.06	-6353	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	401	-3.74	1.45	12	0.11	-347.00	893.00	1960	20230821	-33.72	1071	20230316	21.29	1384	-6.14	20240102	1198	8.43	20240117	1960	-33.72	20230821	1071	21.29	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
81	20240216	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1304	2	2	0.15	21411274	16499	19.39	1302	1305	1295	1692	912	1302	1297.53	2.06	-4612	1337	1319	1307	1289	1277	1313	1283	154	390	500	930	1	1	30840830	402	-3.76	1.46	12	0.05	-347.00	893.00	1960	20230821	-33.47	1071	20230316	21.76	1384	-5.78	20240102	1198	8.85	20240117	1960	-33.47	20230821	1071	21.76	20230316	1.92	N	187790	500	154 억	634442	N	N	N	N
82	20240215	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	-13	5	-0.99	109907282	84126	95.68	1315	1325	1295	1709	921	1315	1306.46	2.05	1663	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	402	-3.75	1.46	12	0.27	-347.00	893.00	1960	20230821	-33.57	1071	20230316	21.57	1384	-5.92	20240102	1198	8.68	20240117	1960	-33.57	20230821	1071	21.57	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
83	20240215	150804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	-7	5	-0.53	99126287	75869	86.29	1315	1325	1295	1709	921	1315	1306.55	2.05	1405	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	403	-3.77	1.46	12	0.25	-347.00	893.00	1960	20230821	-33.27	1071	20230316	22.13	1384	-5.49	20240102	1198	9.18	20240117	1960	-33.27	20230821	1071	22.13	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
84	20240215	140759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1306	-9	5	-0.68	90794665	69488	79.03	1315	1325	1295	1709	921	1315	1306.62	2.05	2627	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	403	-3.76	1.46	12	0.23	-347.00	893.00	1960	20230821	-33.37	1071	20230316	21.94	1384	-5.64	20240102	1198	9.02	20240117	1960	-33.37	20230821	1071	21.94	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
85	20240215	130745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1310	-5	5	-0.38	76513577	58529	66.57	1315	1325	1295	1709	921	1315	1307.28	2.05	1866	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	404	-3.78	1.47	12	0.19	-347.00	893.00	1960	20230821	-33.16	1071	20230316	22.32	1384	-5.35	20240102	1198	9.35	20240117	1960	-33.16	20230821	1071	22.32	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
86	20240215	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	-14	5	-1.06	73665346	56349	64.09	1315	1325	1295	1709	921	1315	1307.31	2.05	1000	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	401	-3.75	1.46	12	0.18	-347.00	893.00	1960	20230821	-33.62	1071	20230316	21.48	1384	-6.00	20240102	1198	8.60	20240117	1960	-33.62	20230821	1071	21.48	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
87	20240215	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1306	-9	5	-0.68	47514304	36265	41.24	1315	1325	1300	1709	921	1315	1310.20	2.05	-488	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	403	-3.76	1.46	12	0.12	-347.00	893.00	1960	20230821	-33.37	1071	20230316	21.94	1384	-5.64	20240102	1198	9.02	20240117	1960	-33.37	20230821	1071	21.94	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
88	20240215	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-15	5	-1.14	35209420	26867	30.56	1315	1325	1300	1709	921	1315	1310.51	2.05	-827	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	401	-3.75	1.46	12	0.09	-347.00	893.00	1960	20230821	-33.67	1071	20230316	21.38	1384	-6.07	20240102	1198	8.51	20240117	1960	-33.67	20230821	1071	21.38	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
89	20240215	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	0	3	0.00	7167047	5447	6.19	1315	1325	1315	1709	921	1315	1315.78	2.05	197	1339	1327	1311	1299	1283	1319	1291	154	394	500	940	1	1	30840830	406	-3.79	1.47	12	0.02	-347.00	893.00	1960	20230821	-32.91	1071	20230316	22.78	1384	-4.99	20240102	1198	9.77	20240117	1960	-32.91	20230821	1071	22.78	20230316	1.93	N	187790	500	154 억	632779	N	N	N	N
90	20240214	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	-5	5	-0.38	114832373	87895	64.28	1319	1323	1295	1716	924	1320	1306.47	2.01	11388	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	406	-3.79	1.47	12	0.28	-347.00	893.00	1960	20230821	-32.91	1071	20230316	22.78	1384	-4.99	20240102	1198	9.77	20240117	1960	-32.91	20230821	1071	22.78	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
91	20240214	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-8	5	-0.61	113555194	86923	63.57	1319	1323	1295	1716	924	1320	1306.39	2.01	11166	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	405	-3.78	1.47	12	0.28	-347.00	893.00	1960	20230821	-33.06	1071	20230316	22.50	1384	-5.20	20240102	1198	9.52	20240117	1960	-33.06	20230821	1071	22.50	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
92	20240214	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	-3	5	-0.23	109422120	83775	61.27	1319	1323	1295	1716	924	1320	1306.14	2.01	10314	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	406	-3.80	1.47	12	0.27	-347.00	893.00	1960	20230821	-32.81	1071	20230316	22.97	1384	-4.84	20240102	1198	9.93	20240117	1960	-32.81	20230821	1071	22.97	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
93	20240214	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	-1	5	-0.08	99562708	76272	55.78	1319	1323	1295	1716	924	1320	1305.36	2.01	10329	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	407	-3.80	1.48	12	0.25	-347.00	893.00	1960	20230821	-32.70	1071	20230316	23.16	1384	-4.70	20240102	1198	10.10	20240117	1960	-32.70	20230821	1071	23.16	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
94	20240214	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	-7	5	-0.53	80133999	61541	45.01	1319	1319	1295	1716	924	1320	1302.12	2.01	14983	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	405	-3.78	1.47	12	0.20	-347.00	893.00	1960	20230821	-33.01	1071	20230316	22.60	1384	-5.13	20240102	1198	9.60	20240117	1960	-33.01	20230821	1071	22.60	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
95	20240214	110751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	-17	5	-1.29	63557348	48848	35.72	1319	1319	1295	1716	924	1320	1301.12	2.01	8372	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	402	-3.76	1.46	12	0.16	-347.00	893.00	1960	20230821	-33.52	1071	20230316	21.66	1384	-5.85	20240102	1198	8.76	20240117	1960	-33.52	20230821	1071	21.66	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
96	20240214	090741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	-3	5	-0.23	8068783	6135	4.49	1319	1319	1300	1716	924	1320	1315.21	2.01	-105	1342	1330	1313	1301	1284	1337	1308	154	396	500	950	1	1	30840830	406	-3.80	1.47	12	0.02	-347.00	893.00	1960	20230821	-32.81	1071	20230316	22.97	1384	-4.84	20240102	1198	9.93	20240117	1960	-32.81	20230821	1071	22.97	20230316	1.93	N	187790	500	154 억	621391	N	N	N	N
97	20240213	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	23	2	1.77	177093204	135300	169.63	1310	1325	1296	1686	908	1297	1308.89	1.83	56959	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	407	-3.80	1.48	12	0.44	-347.00	893.00	1960	20230821	-32.65	1071	20230316	23.25	1384	-4.62	20240102	1198	10.18	20240117	1960	-32.65	20230821	1071	23.25	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N
98	20240213	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	21	2	1.62	163495006	124995	156.71	1310	1325	1296	1686	908	1297	1308.01	1.83	57185	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	406	-3.80	1.48	12	0.41	-347.00	893.00	1960	20230821	-32.76	1071	20230316	23.06	1384	-4.77	20240102	1198	10.02	20240117	1960	-32.76	20230821	1071	23.06	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N
99	20240213	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	22	2	1.70	148485280	113616	142.44	1310	1319	1296	1686	908	1297	1306.90	1.83	55414	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	407	-3.80	1.48	12	0.37	-347.00	893.00	1960	20230821	-32.70	1071	20230316	23.16	1384	-4.70	20240102	1198	10.10	20240117	1960	-32.70	20230821	1071	23.16	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N
100	20240213	130738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	17	2	1.31	114753416	87965	110.28	1310	1317	1296	1686	908	1297	1304.53	1.83	34387	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	405	-3.79	1.47	12	0.29	-347.00	893.00	1960	20230821	-32.96	1071	20230316	22.69	1384	-5.06	20240102	1198	9.68	20240117	1960	-32.96	20230821	1071	22.69	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N
101	20240213	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	5	2	0.39	103217136	79166	99.25	1310	1317	1296	1686	908	1297	1303.81	1.83	31627	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	402	-3.75	1.46	12	0.26	-347.00	893.00	1960	20230821	-33.57	1071	20230316	21.57	1384	-5.92	20240102	1198	8.68	20240117	1960	-33.57	20230821	1071	21.57	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N
102	20240213	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	12	2	0.93	77261224	59218	74.24	1310	1317	1296	1686	908	1297	1304.69	1.83	30102	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	404	-3.77	1.47	12	0.19	-347.00	893.00	1960	20230821	-33.21	1071	20230316	22.22	1384	-5.42	20240102	1198	9.27	20240117	1960	-33.21	20230821	1071	22.22	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N
103	20240213	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	17	2	1.31	45935779	35208	44.14	1310	1317	1296	1686	908	1297	1304.70	1.83	21130	1308	1302	1297	1291	1286	1300	1289	154	389	500	930	1	1	30840830	405	-3.79	1.47	12	0.11	-347.00	893.00	1960	20230821	-32.96	1071	20230316	22.69	1384	-5.06	20240102	1198	9.68	20240117	1960	-32.96	20230821	1071	22.69	20230316	1.93	N	187790	500	154 억	564432	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History