KissMeData/227610/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

42 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	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	-12	5	-0.66	68723413	37719	109.60	1840	1840	1802	2375	1281	1829	1821.98	0.00	-4872	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	575	-2.51	3.30	12	0.12	-725.00	551.00	4695	20230628	-61.30	1388	20230315	30.91	2140	-15.09	20240221	1720	5.64	20240129	4695	-61.30	20230628	1388	30.91	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
3	20240229	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-18	5	-0.98	59964365	32894	95.58	1840	1840	1802	2375	1281	1829	1822.96	0.00	-5634	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	573	-2.50	3.29	12	0.10	-725.00	551.00	4695	20230628	-61.43	1388	20230315	30.48	2140	-15.37	20240221	1720	5.29	20240129	4695	-61.43	20230628	1388	30.48	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
4	20240229	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	6	2	0.33	37694543	20643	59.98	1840	1840	1820	2375	1281	1829	1826.02	0.00	-1837	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	581	-2.53	3.33	12	0.07	-725.00	551.00	4695	20230628	-60.92	1388	20230315	32.20	2140	-14.25	20240221	1720	6.69	20240129	4695	-60.92	20230628	1388	32.20	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
5	20240229	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	5	2	0.27	25448253	13930	40.48	1840	1840	1820	2375	1281	1829	1826.87	0.00	-2105	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	580	-2.53	3.33	12	0.04	-725.00	551.00	4695	20230628	-60.94	1388	20230315	32.13	2140	-14.30	20240221	1720	6.63	20240129	4695	-60.94	20230628	1388	32.13	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
6	20240229	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-4	5	-0.22	22674998	12416	36.08	1840	1840	1820	2375	1281	1829	1826.27	0.00	-2104	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	578	-2.52	3.31	12	0.04	-725.00	551.00	4695	20230628	-61.13	1388	20230315	31.48	2140	-14.72	20240221	1720	6.10	20240129	4695	-61.13	20230628	1388	31.48	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
7	20240229	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-7	5	-0.38	19939071	10917	31.72	1840	1840	1820	2375	1281	1829	1826.42	0.00	-2104	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	577	-2.51	3.31	12	0.03	-725.00	551.00	4695	20230628	-61.19	1388	20230315	31.27	2140	-14.86	20240221	1720	5.93	20240129	4695	-61.19	20230628	1388	31.27	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
8	20240229	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	5	2	0.27	3573076	1950	5.67	1840	1840	1820	2375	1281	1829	1832.35	0.00	-895	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	580	-2.53	3.33	12	0.01	-725.00	551.00	4695	20230628	-60.94	1388	20230315	32.13	2140	-14.30	20240221	1720	6.63	20240129	4695	-60.94	20230628	1388	32.13	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
9	20240229	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-9	5	-0.49	877353	478	1.39	1840	1840	1820	2375	1281	1829	1835.47	0.00	-54	1851	1839	1820	1808	1789	1846	1815	158	546	500	1240	1	1	31651838	576	-2.51	3.30	12	0.00	-725.00	551.00	4695	20230628	-61.24	1388	20230315	31.12	2140	-14.95	20240221	1720	5.81	20240129	4695	-61.24	20230628	1388	31.12	20230315	0.03	N	227610	500	158 억	0	N	N	N	N
10	20240228	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	11	2	0.61	62585668	34413	34.25	1818	1832	1801	2360	1273	1818	1818.66	0.00	-2029	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	579	-2.52	3.32	12	0.11	-725.00	551.00	4695	20230628	-61.04	1388	20230315	31.77	2140	-14.53	20240221	1720	6.34	20240129	4695	-61.04	20230628	1388	31.77	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
11	20240228	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	12	2	0.66	61758830	33960	33.80	1818	1832	1801	2360	1273	1818	1818.58	0.00	-2007	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	579	-2.52	3.32	12	0.11	-725.00	551.00	4695	20230628	-61.02	1388	20230315	31.84	2140	-14.49	20240221	1720	6.40	20240129	4695	-61.02	20230628	1388	31.84	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
12	20240228	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	6	2	0.33	54499498	29969	29.83	1818	1832	1801	2360	1273	1818	1818.53	0.00	-1612	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	577	-2.52	3.31	12	0.09	-725.00	551.00	4695	20230628	-61.15	1388	20230315	31.41	2140	-14.77	20240221	1720	6.05	20240129	4695	-61.15	20230628	1388	31.41	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
13	20240228	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	0	3	0.00	51173762	28140	28.01	1818	1832	1801	2360	1273	1818	1818.54	0.00	-850	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	575	-2.51	3.30	12	0.09	-725.00	551.00	4695	20230628	-61.28	1388	20230315	30.98	2140	-15.05	20240221	1720	5.70	20240129	4695	-61.28	20230628	1388	30.98	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
14	20240228	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	12	2	0.66	40963152	22511	22.40	1818	1832	1810	2360	1273	1818	1819.69	0.00	-221	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	579	-2.52	3.32	12	0.07	-725.00	551.00	4695	20230628	-61.02	1388	20230315	31.84	2140	-14.49	20240221	1720	6.40	20240129	4695	-61.02	20230628	1388	31.84	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
15	20240228	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	6	2	0.33	40717810	22377	22.27	1818	1832	1810	2360	1273	1818	1819.63	0.00	-212	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	577	-2.52	3.31	12	0.07	-725.00	551.00	4695	20230628	-61.15	1388	20230315	31.41	2140	-14.77	20240221	1720	6.05	20240129	4695	-61.15	20230628	1388	31.41	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
16	20240228	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	11	2	0.61	13678921	7530	7.49	1818	1832	1810	2360	1273	1818	1816.59	0.00	159	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	579	-2.52	3.32	12	0.02	-725.00	551.00	4695	20230628	-61.04	1388	20230315	31.77	2140	-14.53	20240221	1720	6.34	20240129	4695	-61.04	20230628	1388	31.77	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
17	20240228	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	14	2	0.77	2144350	1180	1.17	1818	1832	1814	2360	1273	1818	1817.25	0.00	789	1901	1859	1832	1790	1763	1846	1777	158	542	500	1230	1	1	31651838	580	-2.53	3.32	12	0.00	-725.00	551.00	4695	20230628	-60.98	1388	20230315	31.99	2140	-14.39	20240221	1720	6.51	20240129	4695	-60.98	20230628	1388	31.99	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
18	20240227	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	-59	5	-3.14	184559778	100474	183.88	1865	1874	1805	2440	1314	1877	1836.89	0.00	3489	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	575	-2.51	3.30	12	0.32	-725.00	551.00	4695	20230628	-61.28	1388	20230315	30.98	2140	-15.05	20240221	1720	5.70	20240129	4695	-61.28	20230628	1388	30.98	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
19	20240227	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	-60	5	-3.20	181642239	98869	180.95	1865	1874	1805	2440	1314	1877	1837.20	0.00	3378	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	575	-2.51	3.30	12	0.31	-725.00	551.00	4695	20230628	-61.30	1388	20230315	30.91	2140	-15.09	20240221	1720	5.64	20240129	4695	-61.30	20230628	1388	30.91	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
20	20240227	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	-64	5	-3.41	148184913	80430	147.20	1865	1874	1813	2440	1314	1877	1842.41	0.00	5180	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	574	-2.50	3.29	12	0.25	-725.00	551.00	4695	20230628	-61.38	1388	20230315	30.62	2140	-15.28	20240221	1720	5.41	20240129	4695	-61.38	20230628	1388	30.62	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
21	20240227	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	-47	5	-2.50	136929622	74238	135.87	1865	1874	1820	2440	1314	1877	1844.47	0.00	9251	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	579	-2.52	3.32	12	0.23	-725.00	551.00	4695	20230628	-61.02	1388	20230315	31.84	2140	-14.49	20240221	1720	6.40	20240129	4695	-61.02	20230628	1388	31.84	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
22	20240227	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-37	5	-1.97	83142668	45054	82.46	1865	1874	1825	2440	1314	1877	1845.40	0.00	-2145	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	582	-2.54	3.34	12	0.14	-725.00	551.00	4695	20230628	-60.81	1388	20230315	32.56	2140	-14.02	20240221	1720	6.98	20240129	4695	-60.81	20230628	1388	32.56	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
23	20240227	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	-30	5	-1.60	63133010	34132	62.47	1865	1874	1825	2440	1314	1877	1849.67	0.00	-2833	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	585	-2.55	3.35	12	0.11	-725.00	551.00	4695	20230628	-60.66	1388	20230315	33.07	2140	-13.69	20240221	1720	7.38	20240129	4695	-60.66	20230628	1388	33.07	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
24	20240227	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	-40	5	-2.13	59797931	32321	59.15	1865	1874	1825	2440	1314	1877	1850.13	0.00	-3515	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	581	-2.53	3.33	12	0.10	-725.00	551.00	4695	20230628	-60.87	1388	20230315	32.35	2140	-14.16	20240221	1720	6.80	20240129	4695	-60.87	20230628	1388	32.35	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
25	20240227	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	-12	5	-0.64	27142817	14581	26.69	1865	1874	1860	2440	1314	1877	1861.52	0.00	5172	1913	1894	1874	1855	1835	1885	1846	158	563	500	1270	1	1	31651838	590	-2.57	3.38	12	0.05	-725.00	551.00	4695	20230628	-60.28	1388	20230315	34.37	2140	-12.85	20240221	1720	8.43	20240129	4695	-60.28	20230628	1388	34.37	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
26	20240226	160940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-15	5	-0.79	102370733	54639	55.85	1892	1893	1854	2455	1325	1892	1873.58	0.00	-8429	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	594	-2.59	3.41	12	0.17	-725.00	551.00	4695	20230628	-60.02	1388	20230315	35.23	2140	-12.29	20240221	1720	9.13	20240129	4695	-60.02	20230628	1388	35.23	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
27	20240226	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-23	5	-1.22	99578186	53143	54.32	1892	1893	1854	2455	1325	1892	1873.78	0.00	-8793	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	592	-2.58	3.39	12	0.17	-725.00	551.00	4695	20230628	-60.19	1388	20230315	34.65	2140	-12.66	20240221	1720	8.66	20240129	4695	-60.19	20230628	1388	34.65	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
28	20240226	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	-22	5	-1.16	64496250	34318	35.08	1892	1893	1862	2455	1325	1892	1879.37	0.00	-6023	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	592	-2.58	3.39	12	0.11	-725.00	551.00	4695	20230628	-60.17	1388	20230315	34.73	2140	-12.62	20240221	1720	8.72	20240129	4695	-60.17	20230628	1388	34.73	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
29	20240226	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	-14	5	-0.74	56244298	29914	30.58	1892	1893	1862	2455	1325	1892	1880.20	0.00	-3817	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	594	-2.59	3.41	12	0.09	-725.00	551.00	4695	20230628	-60.00	1388	20230315	35.30	2140	-12.24	20240221	1720	9.19	20240129	4695	-60.00	20230628	1388	35.30	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
30	20240226	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	-10	5	-0.53	42496908	22600	23.10	1892	1893	1862	2455	1325	1892	1880.39	0.00	-3903	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	596	-2.60	3.42	12	0.07	-725.00	551.00	4695	20230628	-59.91	1388	20230315	35.59	2140	-12.06	20240221	1720	9.42	20240129	4695	-59.91	20230628	1388	35.59	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
31	20240226	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-15	5	-0.79	38612677	20528	20.98	1892	1893	1862	2455	1325	1892	1880.98	0.00	-3853	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	594	-2.59	3.41	12	0.06	-725.00	551.00	4695	20230628	-60.02	1388	20230315	35.23	2140	-12.29	20240221	1720	9.13	20240129	4695	-60.02	20230628	1388	35.23	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
32	20240226	100927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-2	5	-0.11	37860657	20128	20.57	1892	1893	1862	2455	1325	1892	1880.99	0.00	-3945	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	598	-2.61	3.43	12	0.06	-725.00	551.00	4695	20230628	-59.74	1388	20230315	36.17	2140	-11.68	20240221	1720	9.88	20240129	4695	-59.74	20230628	1388	36.17	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
33	20240226	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-6	5	-0.32	18075625	9574	9.79	1892	1893	1886	2455	1325	1892	1887.99	0.00	-1278	2022	1957	1924	1859	1826	1940	1842	158	563	500	1280	1	1	31651838	597	-2.60	3.42	12	0.03	-725.00	551.00	4695	20230628	-59.83	1388	20230315	35.88	2140	-11.87	20240221	1720	9.65	20240129	4695	-59.83	20230628	1388	35.88	20230315	0.02	N	227610	500	158 억	0	N	N	N	N
34	20240223	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	-76	5	-3.86	186863167	97838	103.04	1989	1989	1891	2555	1378	1968	1909.92	0.03	-54382	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	599	-2.61	3.43	12	0.31	-725.00	551.00	4695	20230628	-59.70	1388	20230315	36.31	2140	-11.59	20240221	1720	10.00	20240129	4695	-59.70	20230628	1388	36.31	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
35	20240223	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-75	5	-3.81	171158838	89537	94.29	1989	1989	1891	2555	1378	1968	1911.60	0.03	-49752	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	599	-2.61	3.44	12	0.28	-725.00	551.00	4695	20230628	-59.68	1388	20230315	36.38	2140	-11.54	20240221	1720	10.06	20240129	4695	-59.68	20230628	1388	36.38	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
36	20240223	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-77	5	-3.91	159665634	83463	87.90	1989	1989	1891	2555	1378	1968	1913.01	0.03	-46374	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	599	-2.61	3.43	12	0.26	-725.00	551.00	4695	20230628	-59.72	1388	20230315	36.24	2140	-11.64	20240221	1720	9.94	20240129	4695	-59.72	20230628	1388	36.24	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
37	20240223	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	-52	5	-2.64	133552058	69706	73.41	1989	1989	1892	2555	1378	1968	1915.93	0.03	-35229	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	606	-2.64	3.48	12	0.22	-725.00	551.00	4695	20230628	-59.19	1388	20230315	38.04	2140	-10.47	20240221	1720	11.40	20240129	4695	-59.19	20230628	1388	38.04	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
38	20240223	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-71	5	-3.61	101711435	52912	55.72	1989	1989	1896	2555	1378	1968	1922.28	0.03	-18469	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	600	-2.62	3.44	12	0.17	-725.00	551.00	4695	20230628	-59.60	1388	20230315	36.67	2140	-11.36	20240221	1720	10.29	20240129	4695	-59.60	20230628	1388	36.67	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
39	20240223	110912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-58	5	-2.95	72148111	37374	39.36	1989	1989	1909	2555	1378	1968	1930.44	0.03	-8931	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	605	-2.63	3.47	12	0.12	-725.00	551.00	4695	20230628	-59.32	1388	20230315	37.61	2140	-10.75	20240221	1720	11.05	20240129	4695	-59.32	20230628	1388	37.61	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
40	20240223	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-55	5	-2.79	60158254	31103	32.76	1989	1989	1910	2555	1378	1968	1934.16	0.03	-4709	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	605	-2.64	3.47	12	0.10	-725.00	551.00	4695	20230628	-59.25	1388	20230315	37.82	2140	-10.61	20240221	1720	11.22	20240129	4695	-59.25	20230628	1388	37.82	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
41	20240223	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	-10	5	-0.51	6765836	3425	3.61	1989	1989	1958	2555	1378	1968	1975.43	0.03	-2373	2042	2004	1972	1934	1902	1989	1919	158	587	500	1330	1	1	31651838	620	-2.70	3.55	12	0.01	-725.00	551.00	4695	20230628	-58.30	1388	20230315	41.07	2140	-8.50	20240221	1720	13.84	20240129	4695	-58.30	20230628	1388	41.07	20230315	0.02	N	227610	500	158 억	9284	N	N	N	N
42	20240222	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	-25	5	-1.25	186444011	94955	27.16	1993	2010	1940	2590	1396	1993	1963.50	0.13	-33604	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	623	-2.71	3.57	12	0.30	-725.00	551.00	4695	20230628	-58.08	1388	20230315	41.79	2140	-8.04	20240221	1720	14.42	20240129	4695	-58.08	20230628	1388	41.79	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
43	20240222	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1942	-51	5	-2.56	182198867	92777	26.54	1993	2010	1940	2590	1396	1993	1963.84	0.13	-33573	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	615	-2.68	3.52	12	0.29	-725.00	551.00	4695	20230628	-58.64	1388	20230315	39.91	2140	-9.25	20240221	1720	12.91	20240129	4695	-58.64	20230628	1388	39.91	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
44	20240222	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1942	-51	5	-2.56	145137804	73706	21.09	1993	2010	1940	2590	1396	1993	1969.15	0.13	-29574	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	615	-2.68	3.52	12	0.23	-725.00	551.00	4695	20230628	-58.64	1388	20230315	39.91	2140	-9.25	20240221	1720	12.91	20240129	4695	-58.64	20230628	1388	39.91	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
45	20240222	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-43	5	-2.16	129100970	65457	18.73	1993	2010	1945	2590	1396	1993	1972.30	0.13	-27965	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	617	-2.69	3.54	12	0.21	-725.00	551.00	4695	20230628	-58.47	1388	20230315	40.49	2140	-8.88	20240221	1720	13.37	20240129	4695	-58.47	20230628	1388	40.49	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
46	20240222	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-24	5	-1.20	97604770	49345	14.12	1993	2010	1960	2590	1396	1993	1978.01	0.13	-21669	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	623	-2.72	3.57	12	0.16	-725.00	551.00	4695	20230628	-58.06	1388	20230315	41.86	2140	-7.99	20240221	1720	14.48	20240129	4695	-58.06	20230628	1388	41.86	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
47	20240222	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1966	-27	5	-1.35	68092012	34329	9.82	1993	2010	1960	2590	1396	1993	1983.51	0.13	-18265	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	622	-2.71	3.57	12	0.11	-725.00	551.00	4695	20230628	-58.13	1388	20230315	41.64	2140	-8.13	20240221	1720	14.30	20240129	4695	-58.13	20230628	1388	41.64	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
48	20240222	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	-20	5	-1.00	44830778	22543	6.45	1993	2010	1971	2590	1396	1993	1988.68	0.13	-13781	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	624	-2.72	3.58	12	0.07	-725.00	551.00	4695	20230628	-57.98	1388	20230315	42.15	2140	-7.80	20240221	1720	14.71	20240129	4695	-57.98	20230628	1388	42.15	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
49	20240222	090918	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	3	2	0.15	19625156	9853	2.82	1993	2010	1983	2590	1396	1993	1991.79	0.13	-4791	2267	2129	2002	1864	1737	2199	1934	158	597	500	1350	1	1	31651838	632	-2.75	3.62	12	0.03	-725.00	551.00	4695	20230628	-57.49	1388	20230315	43.80	2140	-6.73	20240221	1720	16.05	20240129	4695	-57.49	20230628	1388	43.80	20230315	0.02	N	227610	500	158 억	41452	N	N	N	N
50	20240221	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	95	2	5.01	696290475	348603	553.44	1893	2140	1875	2465	1329	1898	1997.38	0.02	37542	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	631	-2.75	3.62	12	1.10	-725.00	551.00	4695	20230628	-57.55	1388	20230315	43.59	2140	-6.87	20240221	1720	15.87	20240129	4695	-57.55	20230628	1388	43.59	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
51	20240221	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1978	80	2	4.21	689608092	345243	548.11	1893	2140	1875	2465	1329	1898	1997.46	0.02	37663	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	626	-2.73	3.59	12	1.09	-725.00	551.00	4695	20230628	-57.87	1388	20230315	42.51	2140	-7.57	20240221	1720	15.00	20240129	4695	-57.87	20230628	1388	42.51	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
52	20240221	140859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	95	2	5.01	665636036	333142	528.90	1893	2140	1875	2465	1329	1898	1998.05	0.02	37272	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	631	-2.75	3.62	12	1.05	-725.00	551.00	4695	20230628	-57.55	1388	20230315	43.59	2140	-6.87	20240221	1720	15.87	20240129	4695	-57.55	20230628	1388	43.59	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
53	20240221	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	97	2	5.11	638800888	319723	507.59	1893	2140	1875	2465	1329	1898	1997.98	0.02	32327	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	631	-2.75	3.62	12	1.01	-725.00	551.00	4695	20230628	-57.51	1388	20230315	43.73	2140	-6.78	20240221	1720	15.99	20240129	4695	-57.51	20230628	1388	43.73	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
54	20240221	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	98	2	5.16	616517668	308520	489.81	1893	2140	1875	2465	1329	1898	1998.31	0.02	29580	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	632	-2.75	3.62	12	0.97	-725.00	551.00	4695	20230628	-57.49	1388	20230315	43.80	2140	-6.73	20240221	1720	16.05	20240129	4695	-57.49	20230628	1388	43.80	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
55	20240221	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	147	2	7.74	559991781	280484	445.30	1893	2140	1875	2465	1329	1898	1996.52	0.02	13521	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	5	1	31651838	647	-2.82	3.71	12	0.89	-725.00	551.00	4695	20230628	-56.44	1388	20230315	47.33	2140	-4.44	20240221	1720	18.90	20240129	4695	-56.44	20230628	1388	47.33	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
56	20240221	100900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	37	2	1.95	37896554	19863	31.53	1893	1935	1875	2465	1329	1898	1907.90	0.02	9935	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	612	-2.67	3.51	12	0.06	-725.00	551.00	4695	20230628	-58.79	1388	20230315	39.41	2060	-6.07	20240103	1720	12.50	20240129	4695	-58.79	20230628	1388	39.41	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
57	20240221	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	32	2	1.69	13387420	7088	11.25	1893	1935	1875	2465	1329	1898	1888.74	0.02	1305	1979	1938	1904	1863	1829	1921	1846	158	567	500	1290	1	1	31651838	611	-2.66	3.50	12	0.02	-725.00	551.00	4695	20230628	-58.89	1388	20230315	39.05	2060	-6.31	20240103	1720	12.21	20240129	4695	-58.89	20230628	1388	39.05	20230315	0.02	N	227610	500	158 억	6218	N	N	N	N
58	20240220	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-27	5	-1.40	118712146	62253	119.25	1924	1945	1870	2500	1348	1925	1906.94	0.01	3698	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	601	-2.62	3.44	12	0.20	-725.00	551.00	4695	20230628	-59.57	1388	20230315	36.74	2060	-7.86	20240103	1720	10.35	20240129	4695	-59.57	20230628	1388	36.74	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
59	20240220	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	3	2	0.16	111819669	58645	112.34	1924	1945	1870	2500	1348	1925	1906.72	0.01	3386	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	610	-2.66	3.50	12	0.19	-725.00	551.00	4695	20230628	-58.94	1388	20230315	38.90	2060	-6.41	20240103	1720	12.09	20240129	4695	-58.94	20230628	1388	38.90	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
60	20240220	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	3	2	0.16	91467343	48042	92.03	1924	1945	1870	2500	1348	1925	1903.90	0.01	4480	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	610	-2.66	3.50	12	0.15	-725.00	551.00	4695	20230628	-58.94	1388	20230315	38.90	2060	-6.41	20240103	1720	12.09	20240129	4695	-58.94	20230628	1388	38.90	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
61	20240220	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-22	5	-1.14	77696817	40888	78.32	1924	1939	1870	2500	1348	1925	1900.24	0.01	2466	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	602	-2.62	3.45	12	0.13	-725.00	551.00	4695	20230628	-59.47	1388	20230315	37.10	2060	-7.62	20240103	1720	10.64	20240129	4695	-59.47	20230628	1388	37.10	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
62	20240220	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	-41	5	-2.13	66824404	35155	67.34	1924	1939	1870	2500	1348	1925	1900.85	0.01	-59	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	596	-2.60	3.42	12	0.11	-725.00	551.00	4695	20230628	-59.87	1388	20230315	35.73	2060	-8.54	20240103	1720	9.53	20240129	4695	-59.87	20230628	1388	35.73	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
63	20240220	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-53	5	-2.75	58612610	30836	59.07	1924	1939	1870	2500	1348	1925	1900.79	0.01	-504	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	593	-2.58	3.40	12	0.10	-725.00	551.00	4695	20230628	-60.13	1388	20230315	34.87	2060	-9.13	20240103	1720	8.84	20240129	4695	-60.13	20230628	1388	34.87	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
64	20240220	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	-1	5	-0.05	29905090	15644	29.97	1924	1939	1897	2500	1348	1925	1911.60	0.01	-767	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	609	-2.65	3.49	12	0.05	-725.00	551.00	4695	20230628	-59.02	1388	20230315	38.62	2060	-6.60	20240103	1720	11.86	20240129	4695	-59.02	20230628	1388	38.62	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
65	20240220	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-10	5	-0.52	5772995	3013	5.77	1924	1924	1915	2500	1348	1925	1916.03	0.01	0	2049	1986	1937	1874	1825	1962	1850	158	575	500	1300	1	1	31651838	606	-2.64	3.48	12	0.01	-725.00	551.00	4695	20230628	-59.21	1388	20230315	37.97	2060	-7.04	20240103	1720	11.34	20240129	4695	-59.21	20230628	1388	37.97	20230315	0.02	N	227610	500	158 억	2544	N	N	N	N
66	20240219	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-62	5	-3.12	100794529	51833	68.92	1954	2000	1888	2580	1391	1987	1944.60	0.02	-4929	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	609	-2.66	3.49	12	0.16	-725.00	551.00	4695	20230628	-59.00	1388	20230315	38.69	2060	-6.55	20240103	1720	11.92	20240129	4695	-59.00	20230628	1388	38.69	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
67	20240219	150858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-68	5	-3.42	94957648	48803	64.89	1954	2000	1888	2580	1391	1987	1945.73	0.02	-3917	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	607	-2.65	3.48	12	0.15	-725.00	551.00	4695	20230628	-59.13	1388	20230315	38.26	2060	-6.84	20240103	1720	11.57	20240129	4695	-59.13	20230628	1388	38.26	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
68	20240219	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	-63	5	-3.17	85811991	44050	58.57	1954	2000	1888	2580	1391	1987	1948.06	0.02	-3749	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	609	-2.65	3.49	12	0.14	-725.00	551.00	4695	20230628	-59.02	1388	20230315	38.62	2060	-6.60	20240103	1720	11.86	20240129	4695	-59.02	20230628	1388	38.62	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
69	20240219	130856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	-49	5	-2.47	69036732	35377	47.04	1954	2000	1888	2580	1391	1987	1951.46	0.02	-3580	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	613	-2.67	3.52	12	0.11	-725.00	551.00	4695	20230628	-58.72	1388	20230315	39.63	2060	-5.92	20240103	1720	12.67	20240129	4695	-58.72	20230628	1388	39.63	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
70	20240219	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	-29	5	-1.46	48836951	25027	33.28	1954	1999	1888	2580	1391	1987	1951.37	0.02	-1325	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	620	-2.70	3.55	12	0.08	-725.00	551.00	4695	20230628	-58.30	1388	20230315	41.07	2060	-4.95	20240103	1720	13.84	20240129	4695	-58.30	20230628	1388	41.07	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
71	20240219	110852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1951	-36	5	-1.81	37722776	19328	25.70	1954	1999	1888	2580	1391	1987	1951.72	0.02	-512	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	618	-2.69	3.54	12	0.06	-725.00	551.00	4695	20230628	-58.45	1388	20230315	40.56	2060	-5.29	20240103	1720	13.43	20240129	4695	-58.45	20230628	1388	40.56	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
72	20240219	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-23	5	-1.16	31589945	16189	21.53	1954	1999	1888	2580	1391	1987	1951.32	0.02	463	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	622	-2.71	3.56	12	0.05	-725.00	551.00	4695	20230628	-58.17	1388	20230315	41.50	2060	-4.66	20240103	1720	14.19	20240129	4695	-58.17	20230628	1388	41.50	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
73	20240219	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	12	2	0.60	2197391	1116	1.48	1954	1999	1954	2580	1391	1987	1968.99	0.02	-253	2063	2025	1997	1959	1931	2044	1978	158	593	500	1350	1	1	31651838	633	-2.76	3.63	12	0.00	-725.00	551.00	4695	20230628	-57.42	1388	20230315	44.02	2060	-2.96	20240103	1720	16.22	20240129	4695	-57.42	20230628	1388	44.02	20230315	0.02	N	227610	500	158 억	7331	N	N	N	N
74	20240216	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-18	5	-0.90	149943291	75210	52.48	1971	2035	1969	2605	1405	2005	1993.67	0.10	-26130	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	1	1	31651838	629	-2.74	3.61	12	0.24	-725.00	551.00	4695	20230628	-57.68	1388	20230315	43.16	2060	-3.54	20240103	1720	15.52	20240129	4695	-57.68	20230628	1388	43.16	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
75	20240216	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1981	-24	5	-1.20	147339913	73894	51.56	1971	2035	1969	2605	1405	2005	1993.94	0.10	-25471	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	1	1	31651838	627	-2.73	3.60	12	0.23	-725.00	551.00	4695	20230628	-57.81	1388	20230315	42.72	2060	-3.83	20240103	1720	15.17	20240129	4695	-57.81	20230628	1388	42.72	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
76	20240216	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-29	5	-1.45	125477602	62818	43.83	1971	2035	1971	2605	1405	2005	1997.48	0.10	-20050	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	1	1	31651838	625	-2.73	3.59	12	0.20	-725.00	551.00	4695	20230628	-57.91	1388	20230315	42.36	2060	-4.08	20240103	1720	14.88	20240129	4695	-57.91	20230628	1388	42.36	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
77	20240216	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	-26	5	-1.30	114152691	57106	39.85	1971	2035	1971	2605	1405	2005	1998.96	0.10	-19983	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	1	1	31651838	626	-2.73	3.59	12	0.18	-725.00	551.00	4695	20230628	-57.85	1388	20230315	42.58	2060	-3.93	20240103	1720	15.06	20240129	4695	-57.85	20230628	1388	42.58	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
78	20240216	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-5	5	-0.25	75139259	37492	26.16	1971	2035	1971	2605	1405	2005	2004.14	0.10	-12435	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	5	1	31651838	633	-2.76	3.63	12	0.12	-725.00	551.00	4695	20230628	-57.40	1388	20230315	44.09	2060	-2.91	20240103	1720	16.28	20240129	4695	-57.40	20230628	1388	44.09	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
79	20240216	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	5	2	0.25	57170986	28512	19.89	1971	2035	1971	2605	1405	2005	2005.16	0.10	-11220	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	5	1	31651838	636	-2.77	3.65	12	0.09	-725.00	551.00	4695	20230628	-57.19	1388	20230315	44.81	2060	-2.43	20240103	1720	16.86	20240129	4695	-57.19	20230628	1388	44.81	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
80	20240216	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	-14	5	-0.70	27548774	13781	9.62	1971	2035	1971	2605	1405	2005	1999.04	0.10	-5958	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	1	1	31651838	630	-2.75	3.61	12	0.04	-725.00	551.00	4695	20230628	-57.59	1388	20230315	43.44	2060	-3.35	20240103	1720	15.76	20240129	4695	-57.59	20230628	1388	43.44	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
81	20240216	090843	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	0	3	0.00	3673726	1836	1.28	1971	2035	1971	2605	1405	2005	2000.94	0.10	-1517	2131	2067	1971	1907	1811	2100	1940	158	600	500	1360	5	1	31651838	635	-2.77	3.64	12	0.01	-725.00	551.00	4695	20230628	-57.29	1388	20230315	44.45	2060	-2.67	20240103	1720	16.57	20240129	4695	-57.29	20230628	1388	44.45	20230315	0.02	N	227610	500	158 억	33102	N	N	N	N
82	20240215	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	61	2	3.14	280422710	141367	165.23	1921	2035	1875	2525	1361	1944	1983.64	0.04	18209	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	5	1	31651838	635	-2.77	3.64	12	0.45	-725.00	551.00	4695	20230628	-57.29	1388	20230315	44.45	2060	-2.67	20240103	1720	16.57	20240129	4695	-57.29	20230628	1388	44.45	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
83	20240215	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	61	2	3.14	274103805	138209	161.53	1921	2035	1875	2525	1361	1944	1983.26	0.04	20013	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	5	1	31651838	635	-2.77	3.64	12	0.44	-725.00	551.00	4695	20230628	-57.29	1388	20230315	44.45	2060	-2.67	20240103	1720	16.57	20240129	4695	-57.29	20230628	1388	44.45	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
84	20240215	140842	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	71	2	3.65	209260105	105823	123.68	1921	2035	1875	2525	1361	1944	1977.45	0.04	27925	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	5	1	31651838	638	-2.78	3.66	12	0.33	-725.00	551.00	4695	20230628	-57.08	1388	20230315	45.17	2060	-2.18	20240103	1720	17.15	20240129	4695	-57.08	20230628	1388	45.17	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
85	20240215	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	32	2	1.65	101075397	51902	60.66	1921	1990	1875	2525	1361	1944	1947.43	0.04	10892	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	1	1	31651838	625	-2.73	3.59	12	0.16	-725.00	551.00	4695	20230628	-57.91	1388	20230315	42.36	2060	-4.08	20240103	1720	14.88	20240129	4695	-57.91	20230628	1388	42.36	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
86	20240215	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	16	2	0.82	59273856	30666	35.84	1921	1990	1875	2525	1361	1944	1932.89	0.04	-5885	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	1	1	31651838	620	-2.70	3.56	12	0.10	-725.00	551.00	4695	20230628	-58.25	1388	20230315	41.21	2060	-4.85	20240103	1720	13.95	20240129	4695	-58.25	20230628	1388	41.21	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
87	20240215	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	-15	5	-0.77	39973900	20700	24.19	1921	1990	1875	2525	1361	1944	1931.11	0.04	-6966	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	1	1	31651838	611	-2.66	3.50	12	0.07	-725.00	551.00	4695	20230628	-58.91	1388	20230315	38.98	2060	-6.36	20240103	1720	12.15	20240129	4695	-58.91	20230628	1388	38.98	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
88	20240215	100837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	-7	5	-0.36	35072383	18162	21.23	1921	1990	1875	2525	1361	1944	1931.09	0.04	-5078	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	1	1	31651838	613	-2.67	3.52	12	0.06	-725.00	551.00	4695	20230628	-58.74	1388	20230315	39.55	2060	-5.97	20240103	1720	12.62	20240129	4695	-58.74	20230628	1388	39.55	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
89	20240215	090839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	35	2	1.80	4405103	2252	2.63	1921	1990	1921	2525	1361	1944	1956.08	0.04	-536	2054	1999	1945	1890	1836	2026	1917	158	581	500	1320	1	1	31651838	626	-2.73	3.59	12	0.01	-725.00	551.00	4695	20230628	-57.85	1388	20230315	42.58	2060	-3.93	20240103	1720	15.06	20240129	4695	-57.85	20230628	1388	42.58	20230315	0.02	N	227610	500	158 억	12970	N	N	N	N
90	20240214	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	34	2	1.78	165497025	85560	213.76	1909	2000	1891	2480	1337	1910	1934.28	0.02	5264	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	615	-2.68	3.53	12	0.27	-725.00	551.00	4695	20230628	-58.59	1388	20230315	40.06	2060	-5.63	20240103	1720	13.02	20240129	4695	-58.59	20230628	1388	40.06	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
91	20240214	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	50	2	2.62	162465737	84001	209.86	1909	2000	1891	2480	1337	1910	1934.09	0.02	4954	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	620	-2.70	3.56	12	0.27	-725.00	551.00	4695	20230628	-58.25	1388	20230315	41.21	2060	-4.85	20240103	1720	13.95	20240129	4695	-58.25	20230628	1388	41.21	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
92	20240214	140830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	28	2	1.47	125172249	64835	161.98	1909	2000	1891	2480	1337	1910	1930.63	0.02	1920	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	613	-2.67	3.52	12	0.20	-725.00	551.00	4695	20230628	-58.72	1388	20230315	39.63	2060	-5.92	20240103	1720	12.67	20240129	4695	-58.72	20230628	1388	39.63	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
93	20240214	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	14	2	0.73	105710642	54763	136.82	1909	2000	1891	2480	1337	1910	1930.33	0.02	-390	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	609	-2.65	3.49	12	0.17	-725.00	551.00	4695	20230628	-59.02	1388	20230315	38.62	2060	-6.60	20240103	1720	11.86	20240129	4695	-59.02	20230628	1388	38.62	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
94	20240214	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	39	2	2.04	91829762	47561	118.82	1909	2000	1891	2480	1337	1910	1930.78	0.02	690	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	617	-2.69	3.54	12	0.15	-725.00	551.00	4695	20230628	-58.49	1388	20230315	40.42	2060	-5.39	20240103	1720	13.31	20240129	4695	-58.49	20230628	1388	40.42	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
95	20240214	110832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	-4	5	-0.21	30054395	15754	39.36	1909	1924	1891	2480	1337	1910	1907.73	0.02	-1914	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	603	-2.63	3.46	12	0.05	-725.00	551.00	4695	20230628	-59.40	1388	20230315	37.32	2060	-7.48	20240103	1720	10.81	20240129	4695	-59.40	20230628	1388	37.32	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
96	20240214	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-2	5	-0.10	2037690	1070	2.67	1909	1909	1891	2480	1337	1910	1904.38	0.02	-550	1938	1924	1911	1897	1884	1917	1890	158	570	500	1290	1	1	31651838	604	-2.63	3.46	12	0.00	-725.00	551.00	4695	20230628	-59.36	1388	20230315	37.46	2060	-7.38	20240103	1720	10.93	20240129	4695	-59.36	20230628	1388	37.46	20230315	0.01	N	227610	500	158 억	7866	N	N	N	N
97	20240213	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	2	2	0.10	76362222	40027	54.86	1925	1925	1898	2480	1336	1908	1907.77	0.05	-8840	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	605	-2.63	3.47	12	0.13	-725.00	551.00	4695	20230628	-59.32	1388	20230315	37.61	2060	-7.28	20240103	1720	11.05	20240129	4695	-59.32	20230628	1388	37.61	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N
98	20240213	150820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	1	2	0.05	68569306	35937	49.25	1925	1925	1898	2480	1336	1908	1908.04	0.05	-7454	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	604	-2.63	3.46	12	0.11	-725.00	551.00	4695	20230628	-59.34	1388	20230315	37.54	2060	-7.33	20240103	1720	10.99	20240129	4695	-59.34	20230628	1388	37.54	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N
99	20240213	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-1	5	-0.05	52933926	27732	38.01	1925	1925	1898	2480	1336	1908	1908.77	0.05	-8118	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	604	-2.63	3.46	12	0.09	-725.00	551.00	4695	20230628	-59.38	1388	20230315	37.39	2060	-7.43	20240103	1720	10.87	20240129	4695	-59.38	20230628	1388	37.39	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N
100	20240213	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-1	5	-0.05	40818623	21374	29.29	1925	1925	1898	2480	1336	1908	1909.73	0.05	-6785	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	604	-2.63	3.46	12	0.07	-725.00	551.00	4695	20230628	-59.38	1388	20230315	37.39	2060	-7.43	20240103	1720	10.87	20240129	4695	-59.38	20230628	1388	37.39	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N
101	20240213	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	7	2	0.37	35963680	18826	25.80	1925	1925	1898	2480	1336	1908	1910.32	0.05	-5826	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	606	-2.64	3.48	12	0.06	-725.00	551.00	4695	20230628	-59.21	1388	20230315	37.97	2060	-7.04	20240103	1720	11.34	20240129	4695	-59.21	20230628	1388	37.97	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N
102	20240213	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	9	2	0.47	34190628	17896	24.53	1925	1925	1898	2480	1336	1908	1910.52	0.05	-5071	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	607	-2.64	3.48	12	0.06	-725.00	551.00	4695	20230628	-59.17	1388	20230315	38.11	2060	-6.94	20240103	1720	11.45	20240129	4695	-59.17	20230628	1388	38.11	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N
103	20240213	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	-4	5	-0.21	15940586	8320	11.40	1925	1925	1898	2480	1336	1908	1915.94	0.05	-3882	1953	1930	1897	1874	1841	1942	1886	158	572	500	1290	1	1	31651838	603	-2.63	3.46	12	0.03	-725.00	551.00	4695	20230628	-59.45	1388	20230315	37.18	2060	-7.57	20240103	1720	10.70	20240129	4695	-59.45	20230628	1388	37.18	20230315	0.01	N	227610	500	158 억	16906	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History