KissMeData/022220/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1142	-6	5	-0.52	53733190	47045	198.36	1150	1150	1138	1492	804	1148	1142.17	0.43	204	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	591	12.98	0.63	12	0.09	88.00	1824.00	1569	20230522	-27.21	1090	20231027	4.77	1225	-6.78	20240116	1122	1.78	20240129	1569	-27.21	20230522	1090	4.77	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
3	20240229	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	-7	5	-0.61	47912701	41942	176.84	1150	1150	1139	1492	804	1148	1142.36	0.43	246	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	591	12.97	0.63	12	0.08	88.00	1824.00	1569	20230522	-27.28	1090	20231027	4.68	1225	-6.86	20240116	1122	1.69	20240129	1569	-27.28	20230522	1090	4.68	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
4	20240229	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	-3	5	-0.26	35073565	30688	129.39	1150	1150	1140	1492	804	1148	1142.91	0.43	254	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	593	13.01	0.63	12	0.06	88.00	1824.00	1569	20230522	-27.02	1090	20231027	5.05	1225	-6.53	20240116	1122	2.05	20240129	1569	-27.02	20230522	1090	5.05	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
5	20240229	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-2	5	-0.17	31580325	27635	116.52	1150	1150	1140	1492	804	1148	1142.77	0.43	299	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	594	13.02	0.63	12	0.05	88.00	1824.00	1569	20230522	-26.96	1090	20231027	5.14	1225	-6.45	20240116	1122	2.14	20240129	1569	-26.96	20230522	1090	5.14	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
6	20240229	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1144	-4	5	-0.35	30190778	26421	111.40	1150	1150	1140	1492	804	1148	1142.68	0.43	299	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	593	13.00	0.63	12	0.05	88.00	1824.00	1569	20230522	-27.09	1090	20231027	4.95	1225	-6.61	20240116	1122	1.96	20240129	1569	-27.09	20230522	1090	4.95	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
7	20240229	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1143	-5	5	-0.44	27521384	24088	101.56	1150	1150	1140	1492	804	1148	1142.54	0.43	299	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	592	12.99	0.63	12	0.05	88.00	1824.00	1569	20230522	-27.15	1090	20231027	4.86	1225	-6.69	20240116	1122	1.87	20240129	1569	-27.15	20230522	1090	4.86	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
8	20240229	100335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	-8	5	-0.70	18046499	15784	66.55	1150	1150	1140	1492	804	1148	1143.34	0.43	300	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	590	12.95	0.62	12	0.03	88.00	1824.00	1569	20230522	-27.34	1090	20231027	4.59	1225	-6.94	20240116	1122	1.60	20240129	1569	-27.34	20230522	1090	4.59	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
9	20240229	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	2	2	0.17	1150	1	0.00	1150	1150	1150	1492	804	1148	1150.00	0.43	0	1165	1156	1151	1142	1137	1154	1140	259	344	500	820	1	1	51794579	596	13.07	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.70	1090	20231027	5.50	1225	-6.12	20240116	1122	2.50	20240129	1569	-26.70	20230522	1090	5.50	20231027	1.85	N	022220	500	258 억	225194	N	N	N	N
10	20240228	160314	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-1	5	-0.09	25397549	22085	36.33	1149	1160	1146	1493	805	1149	1149.99	0.43	52	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	595	13.05	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
11	20240228	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-1	5	-0.09	23713715	20618	33.92	1149	1160	1146	1493	805	1149	1150.15	0.43	52	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	595	13.05	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
12	20240228	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	17878565	15537	25.56	1149	1160	1146	1493	805	1149	1150.71	0.43	53	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.03	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
13	20240228	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	16180292	14060	23.13	1149	1160	1146	1493	805	1149	1150.80	0.43	-8	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.03	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
14	20240228	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	3	2	0.26	13131521	11407	18.77	1149	1160	1146	1493	805	1149	1151.18	0.43	9	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	597	13.09	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
15	20240228	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	2	2	0.17	10642151	9244	15.21	1149	1160	1146	1493	805	1149	1151.25	0.43	9	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	596	13.08	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
16	20240228	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1153	4	2	0.35	3704109	3220	5.30	1149	1160	1146	1493	805	1149	1150.34	0.43	34	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	597	13.10	0.63	12	0.01	88.00	1824.00	1569	20230522	-26.51	1090	20231027	5.78	1225	-5.88	20240116	1122	2.76	20240129	1569	-26.51	20230522	1090	5.78	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
17	20240228	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	389511	339	0.56	1149	1149	1149	1493	805	1149	1149.00	0.43	-50	1169	1159	1153	1143	1137	1156	1140	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.87	N	022220	500	258 억	225142	N	N	N	N
18	20240227	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	-16	5	-1.37	69872834	60696	406.37	1152	1163	1147	1514	816	1165	1151.19	0.43	-147	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	595	13.06	0.63	12	0.12	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
19	20240227	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-17	5	-1.46	67352701	58501	391.68	1152	1163	1147	1514	816	1165	1151.31	0.43	-9	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	595	13.05	0.63	12	0.11	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
20	20240227	140334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1147	-18	5	-1.55	62224480	54038	361.80	1152	1163	1147	1514	816	1165	1151.49	0.43	-8	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	594	13.03	0.63	12	0.10	88.00	1824.00	1569	20230522	-26.90	1090	20231027	5.23	1225	-6.37	20240116	1122	2.23	20240129	1569	-26.90	20230522	1090	5.23	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
21	20240227	130311	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-14	5	-1.20	49915041	43311	289.98	1152	1163	1147	1514	816	1165	1152.48	0.43	-8	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	596	13.08	0.63	12	0.08	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
22	20240227	120336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-17	5	-1.46	44454256	38558	258.15	1152	1163	1147	1514	816	1165	1152.92	0.43	-31	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	595	13.05	0.63	12	0.07	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
23	20240227	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	-13	5	-1.12	21469666	18596	124.50	1152	1163	1152	1514	816	1165	1154.53	0.43	-448	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	597	13.09	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
24	20240227	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1156	-9	5	-0.77	14317586	12395	82.99	1152	1163	1152	1514	816	1165	1155.11	0.43	-448	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	599	13.14	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.32	1090	20231027	6.06	1225	-5.63	20240116	1122	3.03	20240129	1569	-26.32	20230522	1090	6.06	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
25	20240227	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	-13	5	-1.12	4427136	3843	25.73	1152	1152	1152	1514	816	1165	1152.00	0.43	-500	1190	1177	1166	1153	1142	1172	1148	259	349	500	830	1	1	51794579	597	13.09	0.63	12	0.01	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.89	N	022220	500	258 억	225290	N	N	N	N
26	20240226	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-1	5	-0.09	17313714	14931	66.94	1166	1179	1155	1515	817	1166	1159.58	0.43	1280	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	603	13.24	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.75	1090	20231027	6.88	1225	-4.90	20240116	1122	3.83	20240129	1569	-25.75	20230522	1090	6.88	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
27	20240226	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-4	5	-0.34	16728009	14428	64.69	1166	1179	1155	1515	817	1166	1159.41	0.43	1079	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	602	13.20	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.94	1090	20231027	6.61	1225	-5.14	20240116	1122	3.57	20240129	1569	-25.94	20230522	1090	6.61	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
28	20240226	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-7	5	-0.60	15367318	13255	59.43	1166	1179	1155	1515	817	1166	1159.36	0.43	1080	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	600	13.17	0.64	12	0.03	88.00	1824.00	1569	20230522	-26.13	1090	20231027	6.33	1225	-5.39	20240116	1122	3.30	20240129	1569	-26.13	20230522	1090	6.33	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
29	20240226	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	-9	5	-0.77	15177387	13091	58.69	1166	1179	1155	1515	817	1166	1159.38	0.43	1080	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	599	13.15	0.63	12	0.03	88.00	1824.00	1569	20230522	-26.26	1090	20231027	6.15	1225	-5.55	20240116	1122	3.12	20240129	1569	-26.26	20230522	1090	6.15	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
30	20240226	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	-6	5	-0.51	12578834	10847	48.63	1166	1179	1155	1515	817	1166	1159.66	0.43	1057	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	601	13.18	0.64	12	0.02	88.00	1824.00	1569	20230522	-26.07	1090	20231027	6.42	1225	-5.31	20240116	1122	3.39	20240129	1569	-26.07	20230522	1090	6.42	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
31	20240226	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-7	5	-0.60	9389007	8094	36.29	1166	1179	1155	1515	817	1166	1160.00	0.43	917	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	600	13.17	0.64	12	0.02	88.00	1824.00	1569	20230522	-26.13	1090	20231027	6.33	1225	-5.39	20240116	1122	3.30	20240129	1569	-26.13	20230522	1090	6.33	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
32	20240226	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-1	5	-0.09	7224838	6226	27.91	1166	1179	1155	1515	817	1166	1160.43	0.43	925	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	603	13.24	0.64	12	0.01	88.00	1824.00	1569	20230522	-25.75	1090	20231027	6.88	1225	-4.90	20240116	1122	3.83	20240129	1569	-25.75	20230522	1090	6.88	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
33	20240226	090326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	0	3	0.00	3350136	2886	12.94	1166	1166	1155	1515	817	1166	1160.82	0.43	509	1187	1176	1169	1158	1151	1173	1155	259	349	500	830	1	1	51794579	604	13.25	0.64	12	0.01	88.00	1824.00	1569	20230522	-25.69	1090	20231027	6.97	1225	-4.82	20240116	1122	3.92	20240129	1569	-25.69	20230522	1090	6.97	20231027	1.91	N	022220	500	258 억	224010	N	N	N	N
34	20240223	160329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-3	5	-0.26	26067726	22305	95.30	1170	1180	1162	1519	819	1169	1168.69	0.43	-651	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	604	13.25	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.69	1090	20231027	6.97	1225	-4.82	20240116	1122	3.92	20240129	1569	-25.69	20230522	1090	6.97	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
35	20240223	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-4	5	-0.34	22300101	19068	81.47	1170	1180	1165	1519	819	1169	1169.50	0.43	-541	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	603	13.24	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.75	1090	20231027	6.88	1225	-4.90	20240116	1122	3.83	20240129	1569	-25.75	20230522	1090	6.88	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
36	20240223	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-1	5	-0.09	20922831	17886	76.42	1170	1180	1165	1519	819	1169	1169.79	0.43	-541	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	605	13.27	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.56	1090	20231027	7.16	1225	-4.65	20240116	1122	4.10	20240129	1569	-25.56	20230522	1090	7.16	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
37	20240223	130326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-3	5	-0.26	17448861	14906	63.69	1170	1180	1166	1519	819	1169	1170.59	0.43	-549	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	604	13.25	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.69	1090	20231027	6.97	1225	-4.82	20240116	1122	3.92	20240129	1569	-25.69	20230522	1090	6.97	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
38	20240223	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-3	5	-0.26	15813035	13504	57.70	1170	1180	1166	1519	819	1169	1170.99	0.43	-536	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	604	13.25	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.69	1090	20231027	6.97	1225	-4.82	20240116	1122	3.92	20240129	1569	-25.69	20230522	1090	6.97	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
39	20240223	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	4	2	0.34	12885745	10999	47.00	1170	1180	1166	1519	819	1169	1171.54	0.43	-522	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	608	13.33	0.64	12	0.02	88.00	1824.00	1569	20230522	-25.24	1090	20231027	7.61	1225	-4.24	20240116	1122	4.55	20240129	1569	-25.24	20230522	1090	7.61	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
40	20240223	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	9	2	0.77	9996892	8531	36.45	1170	1180	1166	1519	819	1169	1171.83	0.43	-522	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	610	13.39	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.92	1090	20231027	8.07	1225	-3.84	20240116	1122	4.99	20240129	1569	-24.92	20230522	1090	8.07	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
41	20240223	090325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	1	2	0.09	53820	46	0.20	1170	1170	1170	1519	819	1169	1170.00	0.43	-6	1197	1182	1173	1158	1149	1178	1154	259	350	500	840	1	1	51794579	606	13.30	0.64	12	0.00	88.00	1824.00	1569	20230522	-25.43	1090	20231027	7.34	1225	-4.49	20240116	1122	4.28	20240129	1569	-25.43	20230522	1090	7.34	20231027	1.90	N	022220	500	258 억	224661	N	N	N	N
42	20240222	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-8	5	-0.68	27377793	23402	98.50	1188	1188	1164	1530	824	1177	1169.89	0.44	-1221	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	605	13.28	0.64	12	0.05	88.00	1824.00	1569	20230522	-25.49	1090	20231027	7.25	1225	-4.57	20240116	1122	4.19	20240129	1569	-25.49	20230522	1090	7.25	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
43	20240222	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-8	5	-0.68	26703280	22825	96.07	1188	1188	1164	1530	824	1177	1169.91	0.44	-1122	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	605	13.28	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.49	1090	20231027	7.25	1225	-4.57	20240116	1122	4.19	20240129	1569	-25.49	20230522	1090	7.25	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
44	20240222	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	-6	5	-0.51	19806672	16919	71.21	1188	1188	1164	1530	824	1177	1170.68	0.44	-1098	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	607	13.31	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.37	1090	20231027	7.43	1225	-4.41	20240116	1122	4.37	20240129	1569	-25.37	20230522	1090	7.43	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
45	20240222	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-1	5	-0.08	13156049	11229	47.26	1188	1188	1164	1530	824	1177	1171.61	0.44	-1098	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	609	13.36	0.64	12	0.02	88.00	1824.00	1569	20230522	-25.05	1090	20231027	7.89	1225	-4.00	20240116	1122	4.81	20240129	1569	-25.05	20230522	1090	7.89	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
46	20240222	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1179	2	2	0.17	9342125	7997	33.66	1188	1188	1164	1530	824	1177	1168.20	0.44	-262	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	611	13.40	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1225	-3.76	20240116	1122	5.08	20240129	1569	-24.86	20230522	1090	8.17	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
47	20240222	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-4	5	-0.34	8657155	7413	31.20	1188	1188	1164	1530	824	1177	1167.83	0.44	-220	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	608	13.33	0.64	12	0.01	88.00	1824.00	1569	20230522	-25.24	1090	20231027	7.61	1225	-4.24	20240116	1122	4.55	20240129	1569	-25.24	20230522	1090	7.61	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
48	20240222	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	-6	5	-0.51	6521765	5587	23.52	1188	1188	1164	1530	824	1177	1167.31	0.44	-119	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	607	13.31	0.64	12	0.01	88.00	1824.00	1569	20230522	-25.37	1090	20231027	7.43	1225	-4.41	20240116	1122	4.37	20240129	1569	-25.37	20230522	1090	7.43	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
49	20240222	090325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-2	5	-0.17	308840	260	1.09	1188	1188	1175	1530	824	1177	1187.85	0.44	-200	1197	1186	1173	1162	1149	1180	1156	259	353	500	840	1	1	51794579	609	13.35	0.64	12	0.00	88.00	1824.00	1569	20230522	-25.11	1090	20231027	7.80	1225	-4.08	20240116	1122	4.72	20240129	1569	-25.11	20230522	1090	7.80	20231027	1.90	N	022220	500	258 억	225883	N	N	N	N
50	20240221	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	1	2	0.09	27754322	23721	118.05	1180	1184	1160	1528	824	1176	1170.03	0.44	-429	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	610	13.38	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.98	1090	20231027	7.98	1225	-3.92	20240116	1122	4.90	20240129	1569	-24.98	20230522	1090	7.98	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
51	20240221	150319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	-3	5	-0.26	26767001	22878	113.85	1180	1184	1160	1528	824	1176	1169.99	0.44	-313	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	608	13.33	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.24	1090	20231027	7.61	1225	-4.24	20240116	1122	4.55	20240129	1569	-25.24	20230522	1090	7.61	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
52	20240221	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-8	5	-0.68	21197780	18121	90.18	1180	1184	1160	1528	824	1176	1169.79	0.44	146	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	605	13.27	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.56	1090	20231027	7.16	1225	-4.65	20240116	1122	4.10	20240129	1569	-25.56	20230522	1090	7.16	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
53	20240221	130320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-10	5	-0.85	18623514	15920	79.23	1180	1184	1160	1528	824	1176	1169.82	0.44	63	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	604	13.25	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.69	1090	20231027	6.97	1225	-4.82	20240116	1122	3.92	20240129	1569	-25.69	20230522	1090	6.97	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
54	20240221	120322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-9	5	-0.77	17602012	15043	74.86	1180	1184	1160	1528	824	1176	1170.11	0.44	66	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	604	13.26	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.62	1090	20231027	7.06	1225	-4.73	20240116	1122	4.01	20240129	1569	-25.62	20230522	1090	7.06	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
55	20240221	110323	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-9	5	-0.77	13311310	11359	56.53	1180	1184	1160	1528	824	1176	1171.87	0.44	42	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	604	13.26	0.64	12	0.02	88.00	1824.00	1569	20230522	-25.62	1090	20231027	7.06	1225	-4.73	20240116	1122	4.01	20240129	1569	-25.62	20230522	1090	7.06	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
56	20240221	100321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-2	5	-0.17	10265233	8750	43.55	1180	1184	1160	1528	824	1176	1173.17	0.44	54	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	608	13.34	0.64	12	0.02	88.00	1824.00	1569	20230522	-25.18	1090	20231027	7.71	1225	-4.16	20240116	1122	4.63	20240129	1569	-25.18	20230522	1090	7.71	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
57	20240221	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	4	2	0.34	186420	158	0.79	1180	1180	1179	1528	824	1176	1179.87	0.44	-8	1194	1185	1170	1161	1146	1189	1165	259	352	500	840	1	1	51794579	611	13.41	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1225	-3.67	20240116	1122	5.17	20240129	1569	-24.79	20230522	1090	8.26	20231027	1.90	N	022220	500	258 억	226313	N	N	N	N
58	20240220	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	17	2	1.47	23447796	20094	60.67	1155	1179	1155	1506	812	1159	1166.91	0.44	796	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	609	13.36	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.05	1090	20231027	7.89	1225	-4.00	20240116	1122	4.81	20240129	1569	-25.05	20230522	1090	7.89	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
59	20240220	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	12	2	1.04	22389419	19194	57.95	1155	1179	1155	1506	812	1159	1166.48	0.44	812	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	607	13.31	0.64	12	0.04	88.00	1824.00	1569	20230522	-25.37	1090	20231027	7.43	1225	-4.41	20240116	1122	4.37	20240129	1569	-25.37	20230522	1090	7.43	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
60	20240220	140319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	17	2	1.47	19236168	16497	49.81	1155	1179	1155	1506	812	1159	1166.04	0.44	-132	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	609	13.36	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.05	1090	20231027	7.89	1225	-4.00	20240116	1122	4.81	20240129	1569	-25.05	20230522	1090	7.89	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
61	20240220	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	5	2	0.43	18284855	15686	47.36	1155	1179	1155	1506	812	1159	1165.68	0.44	-112	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	603	13.23	0.64	12	0.03	88.00	1824.00	1569	20230522	-25.81	1090	20231027	6.79	1225	-4.98	20240116	1122	3.74	20240129	1569	-25.81	20230522	1090	6.79	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
62	20240220	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	18	2	1.55	15724020	13486	40.72	1155	1179	1155	1506	812	1159	1165.95	0.44	-173	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	610	13.38	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.98	1090	20231027	7.98	1225	-3.92	20240116	1122	4.90	20240129	1569	-24.98	20230522	1090	7.98	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
63	20240220	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	9	2	0.78	10213409	8780	26.51	1155	1168	1155	1506	812	1159	1163.26	0.44	107	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	605	13.27	0.64	12	0.02	88.00	1824.00	1569	20230522	-25.56	1090	20231027	7.16	1225	-4.65	20240116	1122	4.10	20240129	1569	-25.56	20230522	1090	7.16	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
64	20240220	100307	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	8	2	0.69	4679326	4037	12.19	1155	1168	1155	1506	812	1159	1159.11	0.44	107	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	604	13.26	0.64	12	0.01	88.00	1824.00	1569	20230522	-25.62	1090	20231027	7.06	1225	-4.73	20240116	1122	4.01	20240129	1569	-25.62	20230522	1090	7.06	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
65	20240220	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	0	3	0.00	388420	336	1.01	1155	1159	1155	1506	812	1159	1156.01	0.44	85	1177	1168	1159	1150	1141	1172	1154	259	347	500	830	1	1	51794579	600	13.17	0.64	12	0.00	88.00	1824.00	1569	20230522	-26.13	1090	20231027	6.33	1225	-5.39	20240116	1122	3.30	20240129	1569	-26.13	20230522	1090	6.33	20231027	1.90	N	022220	500	258 억	226367	N	N	N	N
66	20240219	160318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	2	2	0.17	38263093	33122	148.77	1150	1168	1150	1504	810	1157	1155.22	0.44	21	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	600	13.17	0.64	12	0.06	88.00	1824.00	1569	20230522	-26.13	1090	20231027	6.33	1225	-5.39	20240116	1122	3.30	20240129	1569	-26.13	20230522	1090	6.33	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
67	20240219	150320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	0	3	0.00	35920738	31099	139.68	1150	1168	1150	1504	810	1157	1155.04	0.44	31	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	599	13.15	0.63	12	0.06	88.00	1824.00	1569	20230522	-26.26	1090	20231027	6.15	1225	-5.55	20240116	1122	3.12	20240129	1569	-26.26	20230522	1090	6.15	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
68	20240219	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	4	2	0.35	30834565	26701	119.93	1150	1168	1150	1504	810	1157	1154.81	0.44	22	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	601	13.19	0.64	12	0.05	88.00	1824.00	1569	20230522	-26.00	1090	20231027	6.51	1225	-5.22	20240116	1122	3.48	20240129	1569	-26.00	20230522	1090	6.51	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
69	20240219	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	8	2	0.69	28069005	24316	109.22	1150	1168	1150	1504	810	1157	1154.34	0.44	22	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	603	13.24	0.64	12	0.05	88.00	1824.00	1569	20230522	-25.75	1090	20231027	6.88	1225	-4.90	20240116	1122	3.83	20240129	1569	-25.75	20230522	1090	6.88	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
70	20240219	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	-3	5	-0.26	25257371	21891	98.32	1150	1161	1150	1504	810	1157	1153.78	0.44	70	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	598	13.11	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.45	1090	20231027	5.87	1225	-5.80	20240116	1122	2.85	20240129	1569	-26.45	20230522	1090	5.87	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
71	20240219	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	0	3	0.00	18145343	15732	70.66	1150	1159	1150	1504	810	1157	1153.40	0.44	40	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	599	13.15	0.63	12	0.03	88.00	1824.00	1569	20230522	-26.26	1090	20231027	6.15	1225	-5.55	20240116	1122	3.12	20240129	1569	-26.26	20230522	1090	6.15	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
72	20240219	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	1153	-4	5	-0.35	11950761	10365	46.55	1150	1159	1150	1504	810	1157	1152.99	0.44	61	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	597	13.10	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.51	1090	20231027	5.78	1225	-5.88	20240116	1122	2.76	20240129	1569	-26.51	20230522	1090	5.78	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
73	20240219	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-6	5	-0.52	855602	744	3.34	1150	1151	1150	1504	810	1157	1150.00	0.44	2	1163	1160	1154	1151	1145	1161	1152	259	347	500	830	1	1	51794579	596	13.08	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.92	N	022220	500	258 억	226346	N	N	N	N
74	20240216	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	8	2	0.70	25529118	22175	59.20	1149	1157	1148	1493	805	1149	1151.26	0.44	4	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	599	13.15	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.26	1090	20231027	6.15	1225	-5.55	20240116	1122	3.12	20240129	1569	-26.26	20230522	1090	6.15	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
75	20240216	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	5	2	0.44	21360604	18562	49.55	1149	1157	1148	1493	805	1149	1150.77	0.44	-45	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	598	13.11	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.45	1090	20231027	5.87	1225	-5.80	20240116	1122	2.85	20240129	1569	-26.45	20230522	1090	5.87	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
76	20240216	140319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	5	2	0.44	19174829	16668	44.50	1149	1157	1148	1493	805	1149	1150.40	0.44	-37	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	598	13.11	0.63	12	0.03	88.00	1824.00	1569	20230522	-26.45	1090	20231027	5.87	1225	-5.80	20240116	1122	2.85	20240129	1569	-26.45	20230522	1090	5.87	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
77	20240216	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	3	2	0.26	12987427	11300	30.17	1149	1155	1148	1493	805	1149	1149.33	0.44	-82	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	597	13.09	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
78	20240216	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	1	2	0.09	10624138	9245	24.68	1149	1155	1148	1493	805	1149	1149.18	0.44	-91	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	596	13.07	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.70	1090	20231027	5.50	1225	-6.12	20240116	1122	2.50	20240129	1569	-26.70	20230522	1090	5.50	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
79	20240216	110319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	2	2	0.17	9663114	8410	22.45	1149	1155	1148	1493	805	1149	1149.00	0.44	-91	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	596	13.08	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
80	20240216	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-1	5	-0.09	8410656	7321	19.54	1149	1155	1148	1493	805	1149	1148.84	0.44	-91	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	595	13.05	0.63	12	0.01	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
81	20240216	090313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-1	5	-0.09	68939	60	0.16	1149	1149	1148	1493	805	1149	1148.98	0.44	-1	1163	1155	1151	1143	1139	1154	1142	259	344	500	820	1	1	51794579	595	13.05	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.91	N	022220	500	258 억	226342	N	N	N	N
82	20240215	160315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	42961945	37366	100.88	1159	1159	1147	1493	805	1149	1149.76	0.44	183	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.07	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
83	20240215	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	32447341	28214	76.17	1159	1159	1147	1493	805	1149	1150.04	0.44	184	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.05	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
84	20240215	140315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	3	2	0.26	28468867	24756	66.83	1159	1159	1147	1493	805	1149	1149.98	0.44	233	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	597	13.09	0.63	12	0.05	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
85	20240215	130314	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	2	2	0.17	26817525	23322	62.96	1159	1159	1147	1493	805	1149	1149.88	0.44	243	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	596	13.08	0.63	12	0.05	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
86	20240215	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	15409433	13387	36.14	1159	1159	1147	1493	805	1149	1151.07	0.44	230	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.03	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
87	20240215	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1154	5	2	0.44	11092417	9630	26.00	1159	1159	1147	1493	805	1149	1151.86	0.44	294	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	598	13.11	0.63	12	0.02	88.00	1824.00	1569	20230522	-26.45	1090	20231027	5.87	1225	-5.80	20240116	1122	2.85	20240129	1569	-26.45	20230522	1090	5.87	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
88	20240215	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	1	2	0.09	5872007	5104	13.78	1159	1159	1147	1493	805	1149	1150.47	0.44	248	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	596	13.07	0.63	12	0.01	88.00	1824.00	1569	20230522	-26.70	1090	20231027	5.50	1225	-6.12	20240116	1122	2.50	20240129	1569	-26.70	20230522	1090	5.50	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
89	20240215	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	1988782	1724	4.65	1159	1159	1149	1493	805	1149	1153.59	0.44	0	1159	1153	1149	1143	1139	1152	1142	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226159	N	N	N	N
90	20240214	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	42527439	37040	70.10	1152	1155	1145	1493	805	1149	1148.15	0.44	-200	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.07	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
91	20240214	150312	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	41934555	36524	69.13	1152	1155	1145	1493	805	1149	1148.14	0.44	-177	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.07	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
92	20240214	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	3	2	0.26	39444968	34357	65.03	1152	1155	1145	1493	805	1149	1148.09	0.44	-177	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	597	13.09	0.63	12	0.07	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
93	20240214	130313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	1	2	0.09	34487635	30048	56.87	1152	1155	1145	1493	805	1149	1147.75	0.44	-177	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	596	13.07	0.63	12	0.06	88.00	1824.00	1569	20230522	-26.70	1090	20231027	5.50	1225	-6.12	20240116	1122	2.50	20240129	1569	-26.70	20230522	1090	5.50	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
94	20240214	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	0	3	0.00	28072216	24459	46.29	1152	1155	1145	1493	805	1149	1147.73	0.44	-177	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	595	13.06	0.63	12	0.05	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
95	20240214	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	6	2	0.52	26286458	22904	43.35	1152	1155	1145	1493	805	1149	1147.68	0.44	-175	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	598	13.12	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.39	1090	20231027	5.96	1225	-5.71	20240116	1122	2.94	20240129	1569	-26.39	20230522	1090	5.96	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
96	20240214	090308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	1	2	0.09	661036	574	1.09	1152	1152	1150	1493	805	1149	1151.63	0.44	-290	1167	1158	1152	1143	1137	1155	1140	259	344	500	820	1	1	51794579	596	13.07	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.70	1090	20231027	5.50	1225	-6.12	20240116	1122	2.50	20240129	1569	-26.70	20230522	1090	5.50	20231027	1.91	N	022220	500	258 억	226359	N	N	N	N
97	20240213	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	-3	5	-0.26	60279854	52427	178.28	1151	1161	1146	1497	807	1152	1149.79	0.44	719	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	595	13.06	0.63	12	0.10	88.00	1824.00	1569	20230522	-26.77	1090	20231027	5.41	1225	-6.20	20240116	1122	2.41	20240129	1569	-26.77	20230522	1090	5.41	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N
98	20240213	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-4	5	-0.35	58070439	50503	171.74	1151	1161	1146	1497	807	1152	1149.84	0.44	934	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	595	13.05	0.63	12	0.10	88.00	1824.00	1569	20230522	-26.83	1090	20231027	5.32	1225	-6.29	20240116	1122	2.32	20240129	1569	-26.83	20230522	1090	5.32	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N
99	20240213	140314	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-1	5	-0.09	43292382	37638	127.99	1151	1161	1146	1497	807	1152	1150.23	0.44	3021	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	596	13.08	0.63	12	0.07	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N
100	20240213	130310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-1	5	-0.09	38305949	33300	113.24	1151	1161	1146	1497	807	1152	1150.33	0.44	3021	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	596	13.08	0.63	12	0.06	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N
101	20240213	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-1	5	-0.09	37283947	32412	110.22	1151	1161	1146	1497	807	1152	1150.31	0.44	3021	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	596	13.08	0.63	12	0.06	88.00	1824.00	1569	20230522	-26.64	1090	20231027	5.60	1225	-6.04	20240116	1122	2.58	20240129	1569	-26.64	20230522	1090	5.60	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N
102	20240213	110312	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	0	3	0.00	23878080	20735	70.51	1151	1161	1149	1497	807	1152	1151.58	0.44	2680	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	597	13.09	0.63	12	0.04	88.00	1824.00	1569	20230522	-26.58	1090	20231027	5.69	1225	-5.96	20240116	1122	2.67	20240129	1569	-26.58	20230522	1090	5.69	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N
103	20240213	100248	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	9	2	0.78	4081217	3545	12.05	1151	1161	1149	1497	807	1152	1151.26	0.44	551	1166	1159	1152	1145	1138	1162	1148	259	345	500	820	1	1	51794579	601	13.19	0.64	12	0.01	88.00	1824.00	1569	20230522	-26.00	1090	20231027	6.51	1225	-5.22	20240116	1122	3.48	20240129	1569	-26.00	20230522	1090	6.51	20231027	1.91	N	022220	500	258 억	225640	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History