KissMeData/196700/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-28	5	-1.57	92112173	52493	68.54	1778	1778	1748	2310	1245	1778	1754.76	1.17	-5360	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	251	-2.96	0.75	12	0.37	-592.00	2335.00	3245	20230303	-46.07	1605	20240129	9.03	1960	-10.71	20240108	1605	9.03	20240129	3245	-46.07	20230303	1605	9.03	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
3	20240229	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-29	5	-1.63	78683395	44826	58.53	1778	1778	1748	2310	1245	1778	1755.31	1.17	-3582	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	251	-2.95	0.75	12	0.31	-592.00	2335.00	3245	20230303	-46.10	1605	20240129	8.97	1960	-10.77	20240108	1605	8.97	20240129	3245	-46.10	20230303	1605	8.97	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
4	20240229	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-13	5	-0.73	72687904	41407	54.07	1778	1778	1748	2310	1245	1778	1755.45	1.17	-2794	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	254	-2.98	0.76	12	0.29	-592.00	2335.00	3245	20230303	-45.61	1605	20240129	9.97	1960	-9.95	20240108	1605	9.97	20240129	3245	-45.61	20230303	1605	9.97	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
5	20240229	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-28	5	-1.57	60268209	34310	44.80	1778	1778	1750	2310	1245	1778	1756.58	1.17	-1479	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	251	-2.96	0.75	12	0.24	-592.00	2335.00	3245	20230303	-46.07	1605	20240129	9.03	1960	-10.71	20240108	1605	9.03	20240129	3245	-46.07	20230303	1605	9.03	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
6	20240229	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	-25	5	-1.41	56272456	32031	41.82	1778	1778	1750	2310	1245	1778	1756.81	1.17	-1040	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	252	-2.96	0.75	12	0.22	-592.00	2335.00	3245	20230303	-45.98	1605	20240129	9.22	1960	-10.56	20240108	1605	9.22	20240129	3245	-45.98	20230303	1605	9.22	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
7	20240229	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-28	5	-1.57	52369414	29803	38.91	1778	1778	1750	2310	1245	1778	1757.19	1.17	-565	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	251	-2.96	0.75	12	0.21	-592.00	2335.00	3245	20230303	-46.07	1605	20240129	9.03	1960	-10.71	20240108	1605	9.03	20240129	3245	-46.07	20230303	1605	9.03	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
8	20240229	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-19	5	-1.07	29589950	16803	21.94	1778	1778	1753	2310	1245	1778	1760.99	1.17	-377	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	253	-2.97	0.75	12	0.12	-592.00	2335.00	3245	20230303	-45.79	1605	20240129	9.60	1960	-10.26	20240108	1605	9.60	20240129	3245	-45.79	20230303	1605	9.60	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
9	20240229	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-10	5	-0.56	8939008	5052	6.60	1778	1778	1761	2310	1245	1778	1769.40	1.17	-129	1819	1798	1774	1753	1729	1786	1741	72	532	500	1170	1	1	14364144	254	-2.99	0.76	12	0.04	-592.00	2335.00	3245	20230303	-45.52	1605	20240129	10.16	1960	-9.80	20240108	1605	10.16	20240129	3245	-45.52	20230303	1605	10.16	20240129	1.47	N	196700	500	71 억	168573	N	N	N	N
10	20240228	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	-4	5	-0.22	134928957	76166	21.16	1782	1795	1750	2315	1248	1782	1771.51	1.15	3444	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	255	-3.00	0.76	12	0.53	-592.00	2335.00	3245	20230303	-45.21	1605	20240129	10.78	1960	-9.29	20240108	1605	10.78	20240129	3245	-45.21	20230303	1605	10.78	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
11	20240228	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-7	5	-0.39	129349409	73029	20.29	1782	1795	1750	2315	1248	1782	1771.21	1.15	3389	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	255	-3.00	0.76	12	0.51	-592.00	2335.00	3245	20230303	-45.30	1605	20240129	10.59	1960	-9.44	20240108	1605	10.59	20240129	3245	-45.30	20230303	1605	10.59	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
12	20240228	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-7	5	-0.39	125800935	71031	19.73	1782	1795	1750	2315	1248	1782	1771.07	1.15	2728	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	255	-3.00	0.76	12	0.49	-592.00	2335.00	3245	20230303	-45.30	1605	20240129	10.59	1960	-9.44	20240108	1605	10.59	20240129	3245	-45.30	20230303	1605	10.59	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
13	20240228	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	1	2	0.06	117567730	66391	18.44	1782	1795	1750	2315	1248	1782	1770.84	1.15	2298	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	256	-3.01	0.76	12	0.46	-592.00	2335.00	3245	20230303	-45.05	1605	20240129	11.09	1960	-9.03	20240108	1605	11.09	20240129	3245	-45.05	20230303	1605	11.09	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
14	20240228	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	1	2	0.06	109120738	61614	17.12	1782	1792	1750	2315	1248	1782	1771.04	1.15	3211	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	256	-3.01	0.76	12	0.43	-592.00	2335.00	3245	20230303	-45.05	1605	20240129	11.09	1960	-9.03	20240108	1605	11.09	20240129	3245	-45.05	20230303	1605	11.09	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
15	20240228	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-11	5	-0.62	103232264	58299	16.20	1782	1789	1750	2315	1248	1782	1770.74	1.15	5248	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	254	-2.99	0.76	12	0.41	-592.00	2335.00	3245	20230303	-45.42	1605	20240129	10.34	1960	-9.64	20240108	1605	10.34	20240129	3245	-45.42	20230303	1605	10.34	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
16	20240228	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-8	5	-0.45	98350309	55531	15.43	1782	1789	1750	2315	1248	1782	1771.09	1.15	5775	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	255	-3.00	0.76	12	0.39	-592.00	2335.00	3245	20230303	-45.33	1605	20240129	10.53	1960	-9.49	20240108	1605	10.53	20240129	3245	-45.33	20230303	1605	10.53	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
17	20240228	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-11	5	-0.62	8566240	4823	1.34	1782	1782	1765	2315	1248	1782	1776.12	1.15	-27	1958	1870	1795	1707	1632	1914	1751	72	533	500	1170	1	1	14364144	254	-2.99	0.76	12	0.03	-592.00	2335.00	3245	20230303	-45.42	1605	20240129	10.34	1960	-9.64	20240108	1605	10.34	20240129	3245	-45.42	20230303	1605	10.34	20240129	1.49	N	196700	500	71 억	165073	N	N	N	N
18	20240227	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	52	2	3.01	654220466	359851	574.77	1730	1883	1720	2245	1211	1730	1818.03	0.91	33124	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	256	-3.01	0.76	12	2.51	-592.00	2335.00	3245	20230303	-45.08	1605	20240129	11.03	1960	-9.08	20240108	1605	11.03	20240129	3245	-45.08	20230303	1605	11.03	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
19	20240227	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	25	2	1.45	649993044	357481	570.98	1730	1883	1720	2245	1211	1730	1818.26	0.91	32895	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	252	-2.96	0.75	12	2.49	-592.00	2335.00	3245	20230303	-45.92	1605	20240129	9.35	1960	-10.46	20240108	1605	9.35	20240129	3245	-45.92	20230303	1605	9.35	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
20	20240227	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	71	2	4.10	607322224	333497	532.67	1730	1883	1720	2245	1211	1730	1821.07	0.91	29415	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	259	-3.04	0.77	12	2.32	-592.00	2335.00	3245	20230303	-44.50	1605	20240129	12.21	1960	-8.11	20240108	1605	12.21	20240129	3245	-44.50	20230303	1605	12.21	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
21	20240227	130825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	95	2	5.49	591560985	324761	518.72	1730	1883	1720	2245	1211	1730	1821.53	0.91	32390	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	262	-3.08	0.78	12	2.26	-592.00	2335.00	3245	20230303	-43.76	1605	20240129	13.71	1960	-6.89	20240108	1605	13.71	20240129	3245	-43.76	20230303	1605	13.71	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
22	20240227	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	75	2	4.34	567523897	311431	497.43	1730	1883	1720	2245	1211	1730	1822.31	0.91	29541	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	259	-3.05	0.77	12	2.17	-592.00	2335.00	3245	20230303	-44.38	1605	20240129	12.46	1960	-7.91	20240108	1605	12.46	20240129	3245	-44.38	20230303	1605	12.46	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
23	20240227	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1853	123	2	7.11	457118085	251555	401.79	1730	1883	1720	2245	1211	1730	1817.17	0.91	26458	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	266	-3.13	0.79	12	1.75	-592.00	2335.00	3245	20230303	-42.90	1605	20240129	15.45	1960	-5.46	20240108	1605	15.45	20240129	3245	-42.90	20230303	1605	15.45	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
24	20240227	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	32	2	1.85	92377508	52826	84.38	1730	1767	1720	2245	1211	1730	1748.71	0.91	5534	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	253	-2.98	0.75	12	0.37	-592.00	2335.00	3245	20230303	-45.70	1605	20240129	9.78	1960	-10.10	20240108	1605	9.78	20240129	3245	-45.70	20230303	1605	9.78	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
25	20240227	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-10	5	-0.58	18379444	10633	16.98	1730	1735	1720	2245	1211	1730	1728.53	0.91	-678	1775	1752	1710	1687	1645	1764	1699	72	515	500	1140	1	1	14364144	247	-2.91	0.74	12	0.07	-592.00	2335.00	3245	20230303	-47.00	1605	20240129	7.17	1960	-12.24	20240108	1605	7.17	20240129	3245	-47.00	20230303	1605	7.17	20240129	1.50	N	196700	500	71 억	131362	N	N	N	N
26	20240226	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	63	2	3.78	106341678	62538	39.14	1668	1733	1668	2165	1167	1667	1700.43	0.87	6271	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	248	-2.92	0.74	12	0.44	-592.00	2335.00	3245	20230303	-46.69	1605	20240129	7.79	1960	-11.73	20240108	1605	7.79	20240129	3245	-46.69	20230303	1605	7.79	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
27	20240226	150856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	65	2	3.90	103893133	61121	38.25	1668	1733	1668	2165	1167	1667	1699.79	0.87	6172	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	249	-2.93	0.74	12	0.43	-592.00	2335.00	3245	20230303	-46.63	1605	20240129	7.91	1960	-11.63	20240108	1605	7.91	20240129	3245	-46.63	20230303	1605	7.91	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
28	20240226	140859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	63	2	3.78	99522025	58593	36.67	1668	1732	1668	2165	1167	1667	1698.53	0.87	5119	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	248	-2.92	0.74	12	0.41	-592.00	2335.00	3245	20230303	-46.69	1605	20240129	7.79	1960	-11.73	20240108	1605	7.79	20240129	3245	-46.69	20230303	1605	7.79	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
29	20240226	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	57	2	3.42	80960935	47842	29.94	1668	1730	1668	2165	1167	1667	1692.26	0.87	1576	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	248	-2.91	0.74	12	0.33	-592.00	2335.00	3245	20230303	-46.87	1605	20240129	7.41	1960	-12.04	20240108	1605	7.41	20240129	3245	-46.87	20230303	1605	7.41	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
30	20240226	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	51	2	3.06	79798900	47167	29.52	1668	1730	1668	2165	1167	1667	1691.84	0.87	1318	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	247	-2.90	0.74	12	0.33	-592.00	2335.00	3245	20230303	-47.06	1605	20240129	7.04	1960	-12.35	20240108	1605	7.04	20240129	3245	-47.06	20230303	1605	7.04	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
31	20240226	110852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	41	2	2.46	61399850	36450	22.81	1668	1710	1668	2165	1167	1667	1684.50	0.87	-1171	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	245	-2.89	0.73	12	0.25	-592.00	2335.00	3245	20230303	-47.37	1605	20240129	6.42	1960	-12.86	20240108	1605	6.42	20240129	3245	-47.37	20230303	1605	6.42	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
32	20240226	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	25	2	1.50	38304960	22889	14.32	1668	1695	1668	2165	1167	1667	1673.51	0.87	-2602	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	243	-2.86	0.72	12	0.16	-592.00	2335.00	3245	20230303	-47.86	1605	20240129	5.42	1960	-13.67	20240108	1605	5.42	20240129	3245	-47.86	20230303	1605	5.42	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
33	20240226	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	13	2	0.78	33016053	19761	12.37	1668	1694	1668	2165	1167	1667	1670.77	0.87	-2864	1863	1764	1697	1598	1531	1814	1648	72	498	500	1100	1	1	14364144	241	-2.84	0.72	12	0.14	-592.00	2335.00	3245	20230303	-48.23	1605	20240129	4.67	1960	-14.29	20240108	1605	4.67	20240129	3245	-48.23	20230303	1605	4.67	20240129	1.55	N	196700	500	71 억	125067	N	N	N	N
34	20240223	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	4	2	0.24	269140175	159792	474.09	1663	1796	1630	2160	1165	1663	1684.32	0.88	-2406	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	239	-2.82	0.71	12	1.11	-592.00	2335.00	3245	20230303	-48.63	1605	20240129	3.86	1960	-14.95	20240108	1605	3.86	20240129	3245	-48.63	20230303	1605	3.86	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
35	20240223	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	-9	5	-0.54	266811009	158393	469.94	1663	1796	1630	2160	1165	1663	1684.49	0.88	-2260	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	238	-2.79	0.71	12	1.10	-592.00	2335.00	3245	20230303	-49.03	1605	20240129	3.05	1960	-15.61	20240108	1605	3.05	20240129	3245	-49.03	20230303	1605	3.05	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
36	20240223	140846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	1	2	0.06	242506289	143767	426.55	1663	1796	1630	2160	1165	1663	1686.80	0.88	-6140	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	1.00	-592.00	2335.00	3245	20230303	-48.72	1605	20240129	3.68	1960	-15.10	20240108	1605	3.68	20240129	3245	-48.72	20230303	1605	3.68	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
37	20240223	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-8	5	-0.48	61603108	37298	110.66	1663	1663	1630	2160	1165	1663	1651.65	0.88	-1877	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	238	-2.80	0.71	12	0.26	-592.00	2335.00	3245	20230303	-49.00	1605	20240129	3.12	1960	-15.56	20240108	1605	3.12	20240129	3245	-49.00	20230303	1605	3.12	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
38	20240223	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-10	5	-0.60	61399650	37175	110.30	1663	1663	1630	2160	1165	1663	1651.64	0.88	-1867	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	237	-2.79	0.71	12	0.26	-592.00	2335.00	3245	20230303	-49.06	1605	20240129	2.99	1960	-15.66	20240108	1605	2.99	20240129	3245	-49.06	20230303	1605	2.99	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
39	20240223	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-13	5	-0.78	57528370	34831	103.34	1663	1663	1630	2160	1165	1663	1651.64	0.88	-1817	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	237	-2.79	0.71	12	0.24	-592.00	2335.00	3245	20230303	-49.15	1605	20240129	2.80	1960	-15.82	20240108	1605	2.80	20240129	3245	-49.15	20230303	1605	2.80	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
40	20240223	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-8	5	-0.48	32885779	19904	59.05	1663	1663	1630	2160	1165	1663	1652.22	0.88	-3342	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	238	-2.80	0.71	12	0.14	-592.00	2335.00	3245	20230303	-49.00	1605	20240129	3.12	1960	-15.56	20240108	1605	3.12	20240129	3245	-49.00	20230303	1605	3.12	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
41	20240223	090843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-2	5	-0.12	17984091	10897	32.33	1663	1663	1630	2160	1165	1663	1650.37	0.88	-2798	1717	1689	1676	1648	1635	1683	1642	72	497	500	1090	1	1	14364144	239	-2.81	0.71	12	0.08	-592.00	2335.00	3245	20230303	-48.81	1605	20240129	3.49	1960	-15.26	20240108	1605	3.49	20240129	3245	-48.81	20230303	1605	3.49	20240129	1.60	N	196700	500	71 억	126711	N	N	N	N
42	20240222	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-41	5	-2.41	56510098	33705	122.35	1704	1704	1663	2215	1193	1704	1676.61	0.91	-3748	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	239	-2.81	0.71	12	0.23	-592.00	2335.00	3245	20230303	-48.75	1605	20240129	3.61	1960	-15.15	20240108	1605	3.61	20240129	3245	-48.75	20230303	1605	3.61	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
43	20240222	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-38	5	-2.23	53402386	31839	115.58	1704	1704	1664	2215	1193	1704	1677.26	0.91	-3592	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	239	-2.81	0.71	12	0.22	-592.00	2335.00	3245	20230303	-48.66	1605	20240129	3.80	1960	-15.00	20240108	1605	3.80	20240129	3245	-48.66	20230303	1605	3.80	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
44	20240222	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-27	5	-1.58	37424795	22268	80.83	1704	1704	1670	2215	1193	1704	1680.65	0.91	-2342	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	241	-2.83	0.72	12	0.16	-592.00	2335.00	3245	20230303	-48.32	1605	20240129	4.49	1960	-14.44	20240108	1605	4.49	20240129	3245	-48.32	20230303	1605	4.49	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
45	20240222	130825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-25	5	-1.47	20232972	11992	43.53	1704	1704	1679	2215	1193	1704	1687.21	0.91	-1365	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	241	-2.84	0.72	12	0.08	-592.00	2335.00	3245	20230303	-48.26	1605	20240129	4.61	1960	-14.34	20240108	1605	4.61	20240129	3245	-48.26	20230303	1605	4.61	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
46	20240222	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-24	5	-1.41	18672323	11063	40.16	1704	1704	1679	2215	1193	1704	1687.82	0.91	-1331	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	241	-2.84	0.72	12	0.08	-592.00	2335.00	3245	20230303	-48.23	1605	20240129	4.67	1960	-14.29	20240108	1605	4.67	20240129	3245	-48.23	20230303	1605	4.67	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
47	20240222	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-20	5	-1.17	11588174	6849	24.86	1704	1704	1684	2215	1193	1704	1691.95	0.91	-1192	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	242	-2.84	0.72	12	0.05	-592.00	2335.00	3245	20230303	-48.10	1605	20240129	4.92	1960	-14.08	20240108	1605	4.92	20240129	3245	-48.10	20230303	1605	4.92	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
48	20240222	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-9	5	-0.53	3906495	2299	8.35	1704	1704	1692	2215	1193	1704	1699.21	0.91	-413	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	243	-2.86	0.73	12	0.02	-592.00	2335.00	3245	20230303	-47.77	1605	20240129	5.61	1960	-13.52	20240108	1605	5.61	20240129	3245	-47.77	20230303	1605	5.61	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
49	20240222	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	0	3	0.00	1915296	1124	4.08	1704	1704	1704	2215	1193	1704	1704.00	0.91	-157	1728	1715	1704	1691	1680	1722	1698	72	511	500	1120	1	1	14364144	245	-2.88	0.73	12	0.01	-592.00	2335.00	3245	20230303	-47.49	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	3245	-47.49	20230303	1605	6.17	20240129	1.63	N	196700	500	71 억	130459	N	N	N	N
50	20240221	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-13	5	-0.76	46977422	27547	57.23	1700	1717	1693	2230	1202	1717	1705.36	0.92	-1424	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	245	-2.88	0.73	12	0.19	-592.00	2335.00	3245	20230215	-47.49	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	3245	-47.49	20230303	1605	6.17	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
51	20240221	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-15	5	-0.87	45585411	26730	55.54	1700	1717	1693	2230	1202	1717	1705.40	0.92	-1179	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	244	-2.88	0.73	12	0.19	-592.00	2335.00	3245	20230215	-47.55	1605	20240129	6.04	1960	-13.16	20240108	1605	6.04	20240129	3245	-47.55	20230303	1605	6.04	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
52	20240221	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-13	5	-0.76	30687026	17968	37.33	1700	1717	1700	2230	1202	1717	1707.87	0.92	936	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	245	-2.88	0.73	12	0.13	-592.00	2335.00	3245	20230215	-47.49	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	3245	-47.49	20230303	1605	6.17	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
53	20240221	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-13	5	-0.76	30058187	17599	36.56	1700	1717	1700	2230	1202	1717	1707.95	0.92	913	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	245	-2.88	0.73	12	0.12	-592.00	2335.00	3245	20230215	-47.49	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	3245	-47.49	20230303	1605	6.17	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
54	20240221	120825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-1	5	-0.06	27229500	15941	33.12	1700	1717	1700	2230	1202	1717	1708.14	0.92	927	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	246	-2.90	0.73	12	0.11	-592.00	2335.00	3245	20230215	-47.12	1605	20240129	6.92	1960	-12.45	20240108	1605	6.92	20240129	3245	-47.12	20230303	1605	6.92	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
55	20240221	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	0	3	0.00	22071820	12935	26.87	1700	1717	1700	2230	1202	1717	1706.36	0.92	927	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	247	-2.90	0.74	12	0.09	-592.00	2335.00	3245	20230215	-47.09	1605	20240129	6.98	1960	-12.40	20240108	1605	6.98	20240129	3245	-47.09	20230303	1605	6.98	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
56	20240221	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	0	3	0.00	18962055	11123	23.11	1700	1717	1700	2230	1202	1717	1704.76	0.92	680	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	247	-2.90	0.74	12	0.08	-592.00	2335.00	3245	20230215	-47.09	1605	20240129	6.98	1960	-12.40	20240108	1605	6.98	20240129	3245	-47.09	20230303	1605	6.98	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
57	20240221	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-13	5	-0.76	13639064	8018	16.66	1700	1704	1700	2230	1202	1717	1701.06	0.92	-147	1745	1731	1717	1703	1689	1738	1710	72	513	500	1130	1	1	14364144	245	-2.88	0.73	12	0.06	-592.00	2335.00	3245	20230215	-47.49	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	3245	-47.49	20230303	1605	6.17	20240129	1.64	N	196700	500	71 억	131883	N	N	N	N
58	20240220	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	-27	5	-1.55	81236369	47509	132.45	1703	1731	1703	2265	1221	1744	1709.85	0.87	6426	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	247	-2.90	0.74	12	0.33	-592.00	2335.00	3275	20230214	-47.57	1605	20240129	6.98	1960	-12.40	20240108	1605	6.98	20240129	3245	-47.09	20230303	1605	6.98	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
59	20240220	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-24	5	-1.38	75987714	44454	123.93	1703	1731	1703	2265	1221	1744	1709.29	0.87	7080	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	247	-2.91	0.74	12	0.31	-592.00	2335.00	3275	20230214	-47.48	1605	20240129	7.17	1960	-12.24	20240108	1605	7.17	20240129	3245	-47.00	20230303	1605	7.17	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
60	20240220	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-30	5	-1.72	73952942	43271	120.64	1703	1731	1703	2265	1221	1744	1708.99	0.87	7197	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	246	-2.90	0.73	12	0.30	-592.00	2335.00	3275	20230214	-47.66	1605	20240129	6.79	1960	-12.55	20240108	1605	6.79	20240129	3245	-47.18	20230303	1605	6.79	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
61	20240220	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-29	5	-1.66	65522446	38349	106.91	1703	1731	1703	2265	1221	1744	1708.50	0.87	6310	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	246	-2.90	0.73	12	0.27	-592.00	2335.00	3275	20230214	-47.63	1605	20240129	6.85	1960	-12.50	20240108	1605	6.85	20240129	3245	-47.15	20230303	1605	6.85	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
62	20240220	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-22	5	-1.26	61084789	35765	99.71	1703	1731	1703	2265	1221	1744	1707.86	0.87	6321	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	247	-2.91	0.74	12	0.25	-592.00	2335.00	3275	20230214	-47.42	1605	20240129	7.29	1960	-12.14	20240108	1605	7.29	20240129	3245	-46.93	20230303	1605	7.29	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
63	20240220	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	-26	5	-1.49	58105169	34036	94.89	1703	1731	1703	2265	1221	1744	1707.07	0.87	6609	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	247	-2.90	0.74	12	0.24	-592.00	2335.00	3275	20230214	-47.54	1605	20240129	7.04	1960	-12.35	20240108	1605	7.04	20240129	3245	-47.06	20230303	1605	7.04	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
64	20240220	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-32	5	-1.83	53682178	31456	87.70	1703	1731	1703	2265	1221	1744	1706.47	0.87	6184	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	246	-2.89	0.73	12	0.22	-592.00	2335.00	3275	20230214	-47.73	1605	20240129	6.67	1960	-12.65	20240108	1605	6.67	20240129	3245	-47.24	20230303	1605	6.67	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
65	20240220	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-30	5	-1.72	39533505	23176	64.61	1703	1731	1703	2265	1221	1744	1705.65	0.87	4953	1770	1757	1731	1718	1692	1763	1724	72	521	500	1150	1	1	14364144	246	-2.90	0.73	12	0.16	-592.00	2335.00	3275	20230214	-47.66	1605	20240129	6.79	1960	-12.55	20240108	1605	6.79	20240129	3245	-47.18	20230303	1605	6.79	20240129	1.65	N	196700	500	71 억	125457	N	N	N	N
66	20240219	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	28	2	1.63	61921227	35867	81.40	1716	1744	1705	2230	1202	1716	1726.36	0.86	2298	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	251	-2.95	0.75	12	0.25	-592.00	2335.00	3275	20230214	-46.75	1605	20240129	8.66	1960	-11.02	20240108	1605	8.66	20240129	3245	-46.26	20230303	1605	8.66	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
67	20240219	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	14	2	0.82	57384606	33259	75.48	1716	1738	1705	2230	1202	1716	1725.39	0.86	2321	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	248	-2.92	0.74	12	0.23	-592.00	2335.00	3275	20230214	-47.18	1605	20240129	7.79	1960	-11.73	20240108	1605	7.79	20240129	3245	-46.69	20230303	1605	7.79	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
68	20240219	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	17	2	0.99	44662556	25926	58.84	1716	1736	1705	2230	1202	1716	1722.69	0.86	1854	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	249	-2.93	0.74	12	0.18	-592.00	2335.00	3275	20230214	-47.08	1605	20240129	7.98	1960	-11.58	20240108	1605	7.98	20240129	3245	-46.59	20230303	1605	7.98	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
69	20240219	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	9	2	0.52	36846497	21388	48.54	1716	1736	1705	2230	1202	1716	1722.76	0.86	571	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	248	-2.91	0.74	12	0.15	-592.00	2335.00	3275	20230214	-47.33	1605	20240129	7.48	1960	-11.99	20240108	1605	7.48	20240129	3245	-46.84	20230303	1605	7.48	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
70	20240219	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	12	2	0.70	26840638	15613	35.43	1716	1732	1705	2230	1202	1716	1719.12	0.86	555	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	248	-2.92	0.74	12	0.11	-592.00	2335.00	3275	20230214	-47.24	1605	20240129	7.66	1960	-11.84	20240108	1605	7.66	20240129	3245	-46.75	20230303	1605	7.66	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
71	20240219	110817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-1	5	-0.06	21102749	12286	27.88	1716	1726	1705	2230	1202	1716	1717.63	0.86	842	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	246	-2.90	0.73	12	0.09	-592.00	2335.00	3275	20230214	-47.63	1605	20240129	6.85	1960	-12.50	20240108	1605	6.85	20240129	3245	-47.15	20230303	1605	6.85	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
72	20240219	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-1	5	-0.06	19658645	11443	25.97	1716	1726	1705	2230	1202	1716	1717.96	0.86	486	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	246	-2.90	0.73	12	0.08	-592.00	2335.00	3275	20230214	-47.63	1605	20240129	6.85	1960	-12.50	20240108	1605	6.85	20240129	3245	-47.15	20230303	1605	6.85	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
73	20240219	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	5	2	0.29	12570592	7325	16.62	1716	1725	1705	2230	1202	1716	1716.12	0.86	80	1740	1728	1707	1695	1674	1734	1701	72	514	500	1130	1	1	14364144	247	-2.91	0.74	12	0.05	-592.00	2335.00	3275	20230214	-47.45	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	3245	-46.96	20230303	1605	7.23	20240129	1.66	N	196700	500	71 억	123159	N	N	N	N
74	20240216	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	14	2	0.82	74932504	44061	94.25	1702	1719	1686	2210	1192	1702	1700.65	0.81	6229	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	246	-2.90	0.73	12	0.31	-592.00	2335.00	3275	20230214	-47.60	1605	20240129	6.92	1960	-12.45	20240108	1605	6.92	20240129	3245	-47.12	20230303	1605	6.92	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
75	20240216	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-2	5	-0.12	71882113	42268	90.41	1702	1719	1686	2210	1192	1702	1700.62	0.81	4595	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	244	-2.87	0.73	12	0.29	-592.00	2335.00	3275	20230214	-48.09	1605	20240129	5.92	1960	-13.27	20240108	1605	5.92	20240129	3245	-47.61	20230303	1605	5.92	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
76	20240216	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	2	2	0.12	66582750	39165	83.77	1702	1719	1686	2210	1192	1702	1700.05	0.81	5600	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	245	-2.88	0.73	12	0.27	-592.00	2335.00	3275	20230214	-47.97	1605	20240129	6.17	1960	-13.06	20240108	1605	6.17	20240129	3245	-47.49	20230303	1605	6.17	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
77	20240216	130811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-4	5	-0.24	52068139	30618	65.49	1702	1719	1686	2210	1192	1702	1700.57	0.81	1884	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	244	-2.87	0.73	12	0.21	-592.00	2335.00	3275	20230214	-48.15	1605	20240129	5.79	1960	-13.37	20240108	1605	5.79	20240129	3245	-47.67	20230303	1605	5.79	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
78	20240216	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	5	2	0.29	43983021	25866	55.33	1702	1719	1686	2210	1192	1702	1700.41	0.81	-96	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	245	-2.88	0.73	12	0.18	-592.00	2335.00	3275	20230214	-47.88	1605	20240129	6.36	1960	-12.91	20240108	1605	6.36	20240129	3245	-47.40	20230303	1605	6.36	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
79	20240216	110821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	9	2	0.53	40845108	24030	51.40	1702	1719	1686	2210	1192	1702	1699.75	0.81	-7	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	246	-2.89	0.73	12	0.17	-592.00	2335.00	3275	20230214	-47.76	1605	20240129	6.60	1960	-12.70	20240108	1605	6.60	20240129	3245	-47.27	20230303	1605	6.60	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
80	20240216	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-12	5	-0.71	21311721	12548	26.84	1702	1702	1686	2210	1192	1702	1698.40	0.81	-1435	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	243	-2.85	0.72	12	0.09	-592.00	2335.00	3275	20230214	-48.40	1605	20240129	5.30	1960	-13.78	20240108	1605	5.30	20240129	3245	-47.92	20230303	1605	5.30	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
81	20240216	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-3	5	-0.18	16003546	9405	20.12	1702	1702	1698	2210	1192	1702	1701.60	0.81	-977	1724	1712	1697	1685	1670	1705	1678	72	508	500	1120	1	1	14364144	244	-2.87	0.73	12	0.07	-592.00	2335.00	3275	20230214	-48.12	1605	20240129	5.86	1960	-13.32	20240108	1605	5.86	20240129	3245	-47.64	20230303	1605	5.86	20240129	1.75	N	196700	500	71 억	116928	N	N	N	N
82	20240215	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-1	5	-0.06	79056729	46711	122.12	1703	1709	1682	2210	1193	1703	1692.43	0.76	8078	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	244	-2.88	0.73	12	0.33	-592.00	2335.00	3370	20230209	-49.50	1605	20240129	6.04	1960	-13.16	20240108	1605	6.04	20240129	3245	-47.55	20230215	1605	6.04	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
83	20240215	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-8	5	-0.47	76789356	45367	118.60	1703	1709	1682	2210	1193	1703	1692.63	0.76	8129	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	243	-2.86	0.73	12	0.32	-592.00	2335.00	3370	20230209	-49.70	1605	20240129	5.61	1960	-13.52	20240108	1605	5.61	20240129	3245	-47.77	20230215	1605	5.61	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
84	20240215	140807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-17	5	-1.00	57350941	33822	88.42	1703	1709	1686	2210	1193	1703	1695.67	0.76	6256	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	242	-2.85	0.72	12	0.24	-592.00	2335.00	3370	20230209	-49.97	1605	20240129	5.05	1960	-13.98	20240108	1605	5.05	20240129	3245	-48.04	20230215	1605	5.05	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
85	20240215	130752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	29535165	17362	45.39	1703	1709	1691	2210	1193	1703	1701.14	0.76	2881	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	245	-2.88	0.73	12	0.12	-592.00	2335.00	3370	20230209	-49.47	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3245	-47.52	20230215	1605	6.11	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
86	20240215	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-12	5	-0.70	26935421	15834	41.39	1703	1709	1691	2210	1193	1703	1701.11	0.76	2881	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	243	-2.86	0.72	12	0.11	-592.00	2335.00	3370	20230209	-49.82	1605	20240129	5.36	1960	-13.72	20240108	1605	5.36	20240129	3245	-47.89	20230215	1605	5.36	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
87	20240215	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	24417885	14350	37.52	1703	1709	1696	2210	1193	1703	1701.59	0.76	2635	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	245	-2.88	0.73	12	0.10	-592.00	2335.00	3370	20230209	-49.47	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3245	-47.52	20230215	1605	6.11	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
88	20240215	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	6	2	0.35	17970769	10554	27.59	1703	1709	1696	2210	1193	1703	1702.74	0.76	1991	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	245	-2.89	0.73	12	0.07	-592.00	2335.00	3370	20230209	-49.29	1605	20240129	6.48	1960	-12.81	20240108	1605	6.48	20240129	3245	-47.33	20230215	1605	6.48	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
89	20240215	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	8727036	5122	13.39	1703	1708	1703	2210	1193	1703	1703.83	0.76	1249	1728	1715	1704	1691	1680	1722	1698	72	507	500	1120	1	1	14364144	245	-2.88	0.73	12	0.04	-592.00	2335.00	3370	20230209	-49.47	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3245	-47.52	20230215	1605	6.11	20240129	1.75	N	196700	500	71 억	108850	N	N	N	N
90	20240214	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-18	5	-1.05	65086449	38248	127.75	1701	1717	1693	2235	1205	1721	1701.70	0.70	7357	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	245	-2.88	0.73	12	0.27	-592.00	2335.00	3410	20230208	-50.06	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3275	-48.00	20230214	1605	6.11	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
91	20240214	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-10	5	-0.58	62933454	36984	123.53	1701	1717	1693	2235	1205	1721	1701.64	0.70	7366	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	246	-2.89	0.73	12	0.26	-592.00	2335.00	3410	20230208	-49.82	1605	20240129	6.60	1960	-12.70	20240108	1605	6.60	20240129	3275	-47.76	20230214	1605	6.60	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
92	20240214	140756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-18	5	-1.05	57767288	33953	113.40	1701	1717	1693	2235	1205	1721	1701.39	0.70	7425	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	245	-2.88	0.73	12	0.24	-592.00	2335.00	3410	20230208	-50.06	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3275	-48.00	20230214	1605	6.11	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
93	20240214	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-16	5	-0.93	42811387	25183	84.11	1701	1713	1693	2235	1205	1721	1700.01	0.70	-143	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	245	-2.88	0.73	12	0.18	-592.00	2335.00	3410	20230208	-50.00	1605	20240129	6.23	1960	-13.01	20240108	1605	6.23	20240129	3275	-47.94	20230214	1605	6.23	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
94	20240214	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-18	5	-1.05	39518901	23249	77.65	1701	1713	1693	2235	1205	1721	1699.81	0.70	-487	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	245	-2.88	0.73	12	0.16	-592.00	2335.00	3410	20230208	-50.06	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3275	-48.00	20230214	1605	6.11	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
95	20240214	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-18	5	-1.05	37774961	22225	74.23	1701	1713	1693	2235	1205	1721	1699.66	0.70	-506	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	245	-2.88	0.73	12	0.15	-592.00	2335.00	3410	20230208	-50.06	1605	20240129	6.11	1960	-13.11	20240108	1605	6.11	20240129	3275	-48.00	20230214	1605	6.11	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
96	20240214	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-22	5	-1.28	26162470	15382	51.38	1701	1712	1693	2235	1205	1721	1700.85	0.70	-342	1752	1736	1717	1701	1682	1744	1709	72	514	500	1130	1	1	14364144	244	-2.87	0.73	12	0.11	-592.00	2335.00	3410	20230208	-50.18	1605	20240129	5.86	1960	-13.32	20240108	1605	5.86	20240129	3275	-48.12	20230214	1605	5.86	20240129	1.76	N	196700	500	71 억	101248	N	N	N	N
97	20240213	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	23	2	1.35	51297441	29940	45.04	1698	1733	1698	2205	1189	1698	1713.34	0.67	4750	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	247	-2.91	0.74	12	0.21	-592.00	2335.00	3410	20230208	-49.53	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	3275	-47.45	20230214	1605	7.23	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N
98	20240213	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	30	2	1.77	50505175	29480	44.34	1698	1733	1698	2205	1189	1698	1713.20	0.67	4730	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	248	-2.92	0.74	12	0.21	-592.00	2335.00	3410	20230208	-49.33	1605	20240129	7.66	1960	-11.84	20240108	1605	7.66	20240129	3275	-47.24	20230214	1605	7.66	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N
99	20240213	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	23	2	1.35	44194458	25817	38.83	1698	1729	1698	2205	1189	1698	1711.84	0.67	4966	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	247	-2.91	0.74	12	0.18	-592.00	2335.00	3410	20230208	-49.53	1605	20240129	7.23	1960	-12.19	20240108	1605	7.23	20240129	3275	-47.45	20230214	1605	7.23	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N
100	20240213	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	29	2	1.71	42925647	25080	37.73	1698	1729	1698	2205	1189	1698	1711.55	0.67	4597	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	248	-2.92	0.74	12	0.17	-592.00	2335.00	3410	20230208	-49.35	1605	20240129	7.60	1960	-11.89	20240108	1605	7.60	20240129	3275	-47.27	20230214	1605	7.60	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N
101	20240213	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	17	2	1.00	36329647	21251	31.97	1698	1723	1698	2205	1189	1698	1709.55	0.67	3789	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	246	-2.90	0.73	12	0.15	-592.00	2335.00	3410	20230208	-49.71	1605	20240129	6.85	1960	-12.50	20240108	1605	6.85	20240129	3275	-47.63	20230214	1605	6.85	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N
102	20240213	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	16	2	0.94	30202512	17675	26.59	1698	1723	1698	2205	1189	1698	1708.77	0.67	1197	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	246	-2.90	0.73	12	0.12	-592.00	2335.00	3410	20230208	-49.74	1605	20240129	6.79	1960	-12.55	20240108	1605	6.79	20240129	3275	-47.66	20230214	1605	6.79	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N
103	20240213	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	12	2	0.71	26873688	15727	23.66	1698	1723	1698	2205	1189	1698	1708.76	0.67	179	1720	1709	1687	1676	1654	1714	1681	72	507	500	1120	1	1	14364144	246	-2.89	0.73	12	0.11	-592.00	2335.00	3410	20230208	-49.85	1605	20240129	6.54	1960	-12.76	20240108	1605	6.54	20240129	3275	-47.79	20230214	1605	6.54	20240129	1.81	N	196700	500	71 억	96498	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History