KissMeData/079000/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-40,5,-0.83,72079700,15021,748.43,4840,4840,4775,6290,3390,4840,4798.60,0.90,0,-836,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,346,6.50,0.44,12,0.21,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-40,5,-0.83,71110100,14819,738.37,4840,4840,4775,6290,3390,4840,4798.58,0.90,0,-826,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,346,6.50,0.44,12,0.21,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-60,5,-1.24,68716065,14318,713.40,4840,4840,4775,6290,3390,4840,4799.28,0.90,0,-826,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,344,6.48,0.44,12,0.20,738.00,10821.00,5840,20230608,-18.15,4600,20231027,3.91,5240,-8.78,20240115,4680,2.14,20240123,5840,-18.15,20230608,4600,3.91,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,130630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-55,5,-1.14,67300565,14022,698.65,4840,4840,4775,6290,3390,4840,4799.64,0.90,0,-552,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,345,6.48,0.44,12,0.19,738.00,10821.00,5840,20230608,-18.07,4600,20231027,4.02,5240,-8.68,20240115,4680,2.24,20240123,5840,-18.07,20230608,4600,4.02,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,120630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-65,5,-1.34,65225225,13589,677.08,4840,4840,4775,6290,3390,4840,4799.85,0.90,0,-312,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,344,6.47,0.44,12,0.19,738.00,10821.00,5840,20230608,-18.24,4600,20231027,3.80,5240,-8.87,20240115,4680,2.03,20240123,5840,-18.24,20230608,4600,3.80,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-40,5,-0.83,7539365,1570,78.23,4840,4840,4785,6290,3390,4840,4802.14,0.90,0,-44,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,346,6.50,0.44,12,0.02,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,100632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,-5,5,-0.10,6520860,1359,67.71,4840,4840,4785,6290,3390,4840,4798.28,0.90,0,-6,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,348,6.55,0.45,12,0.02,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240229,090631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-55,5,-1.14,3510400,731,36.42,4840,4840,4785,6290,3390,4840,4802.19,0.90,0,46,4886,4862,4831,4807,4776,4875,4820,36,1450,500,3380,5,1,7200000,345,6.48,0.44,12,0.01,738.00,10821.00,5840,20230608,-18.07,4600,20231027,4.02,5240,-8.68,20240115,4680,2.24,20240123,5840,-18.07,20230608,4600,4.02,20231027,1.48,N,079000,500,36 억,,64941,N,N,0,N,00,N
20240228,160554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,10,2,0.21,9703625,2006,59.93,4810,4855,4800,6270,3385,4830,4837.30,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,348,6.56,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.12,4600,20231027,5.22,5240,-7.63,20240115,4680,3.42,20240123,5840,-17.12,20230608,4600,5.22,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,10,2,0.21,9703625,2006,59.93,4810,4855,4800,6270,3385,4830,4837.30,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,348,6.56,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.12,4600,20231027,5.22,5240,-7.63,20240115,4680,3.42,20240123,5840,-17.12,20230608,4600,5.22,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,10,2,0.21,9205105,1903,56.86,4810,4855,4800,6270,3385,4830,4837.15,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,348,6.56,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.12,4600,20231027,5.22,5240,-7.63,20240115,4680,3.42,20240123,5840,-17.12,20230608,4600,5.22,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,130630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,10,2,0.21,9103615,1882,56.23,4810,4855,4800,6270,3385,4830,4837.20,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,348,6.56,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.12,4600,20231027,5.22,5240,-7.63,20240115,4680,3.42,20240123,5840,-17.12,20230608,4600,5.22,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-20,5,-0.41,8881660,1836,54.86,4810,4855,4800,6270,3385,4830,4837.51,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,346,6.52,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.64,4600,20231027,4.57,5240,-8.21,20240115,4680,2.78,20240123,5840,-17.64,20230608,4600,4.57,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,110604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-20,5,-0.41,8881660,1836,54.86,4810,4855,4800,6270,3385,4830,4837.51,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,346,6.52,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.64,4600,20231027,4.57,5240,-8.21,20240115,4680,2.78,20240123,5840,-17.64,20230608,4600,4.57,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,100628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,5,2,0.10,1982320,412,12.31,4810,4835,4800,6270,3385,4830,4811.46,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,348,6.55,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240228,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,5,2,0.10,1938810,403,12.04,4810,4835,4800,6270,3385,4830,4810.94,0.90,0,-24,4916,4872,4786,4742,4656,4895,4765,36,1440,500,3380,5,1,7200000,348,6.55,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.48,N,079000,500,36 억,,64965,N,N,0,N,00,N
20240227,160630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,30,2,0.62,15935835,3345,1035.60,4800,4830,4700,6240,3360,4800,4764.05,0.90,0,1,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,348,6.54,0.45,12,0.05,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4755,-45,5,-0.94,14284095,3001,929.10,4800,4815,4700,6240,3360,4800,4759.75,0.90,0,1,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,342,6.44,0.44,12,0.04,738.00,10821.00,5840,20230608,-18.58,4600,20231027,3.37,5240,-9.26,20240115,4680,1.60,20240123,5840,-18.58,20230608,4600,3.37,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,140629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,5,2,0.10,13764065,2892,895.36,4800,4815,4700,6240,3360,4800,4759.33,0.90,0,1,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,346,6.51,0.44,12,0.04,738.00,10821.00,5840,20230608,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,130552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,10,2,0.21,13658225,2870,888.54,4800,4810,4700,6240,3360,4800,4758.93,0.90,0,1,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,346,6.52,0.44,12,0.04,738.00,10821.00,5840,20230608,-17.64,4600,20231027,4.57,5240,-8.21,20240115,4680,2.78,20240123,5840,-17.64,20230608,4600,4.57,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-25,5,-0.52,12548265,2639,817.03,4800,4800,4700,6240,3360,4800,4754.90,0.90,0,1,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,344,6.47,0.44,12,0.04,738.00,10821.00,5840,20230608,-18.24,4600,20231027,3.80,5240,-8.87,20240115,4680,2.03,20240123,5840,-18.24,20230608,4600,3.80,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,-40,5,-0.83,10996200,2313,716.10,4800,4800,4700,6240,3360,4800,4754.05,0.90,0,0,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,343,6.45,0.44,12,0.03,738.00,10821.00,5840,20230608,-18.49,4600,20231027,3.48,5240,-9.16,20240115,4680,1.71,20240123,5840,-18.49,20230608,4600,3.48,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,0,3,0.00,1108640,231,71.52,4800,4800,4785,6240,3360,4800,4799.30,0.90,0,0,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,346,6.50,0.44,12,0.00,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240227,090630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,0,3,0.00,969600,202,62.54,4800,4800,4800,6240,3360,4800,4800.00,0.90,0,0,4850,4825,4810,4785,4770,4817,4777,36,1440,500,3360,5,1,7200000,346,6.50,0.44,12,0.00,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64964,N,N,0,N,00,N
20240226,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-20,5,-0.41,1546550,321,5.63,4820,4835,4795,6260,3375,4820,4817.91,0.90,0,-23,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,346,6.50,0.44,12,0.00,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,0,3,0.00,1508150,313,5.49,4820,4835,4795,6260,3375,4820,4818.37,0.90,0,-23,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,347,6.53,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.47,4600,20231027,4.78,5240,-8.02,20240115,4680,2.99,20240123,5840,-17.47,20230608,4600,4.78,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,0,3,0.00,1503330,312,5.47,4820,4835,4795,6260,3375,4820,4818.37,0.90,0,-23,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,347,6.53,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.47,4600,20231027,4.78,5240,-8.02,20240115,4680,2.99,20240123,5840,-17.47,20230608,4600,4.78,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-25,5,-0.52,1498510,311,5.46,4820,4835,4795,6260,3375,4820,4818.36,0.90,0,-23,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,345,6.50,0.44,12,0.00,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,120622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-25,5,-0.52,1498510,311,5.46,4820,4835,4795,6260,3375,4820,4818.36,0.90,0,-23,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,345,6.50,0.44,12,0.00,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,110621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,0,3,0.00,1474435,306,5.37,4820,4835,4795,6260,3375,4820,4818.42,0.90,0,-23,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,347,6.53,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.47,4600,20231027,4.78,5240,-8.02,20240115,4680,2.99,20240123,5840,-17.47,20230608,4600,4.78,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,100619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,0,3,0.00,1306275,271,4.75,4820,4835,4815,6260,3375,4820,4820.20,0.90,0,-22,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,347,6.53,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.47,4600,20231027,4.78,5240,-8.02,20240115,4680,2.99,20240123,5840,-17.47,20230608,4600,4.78,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240226,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,15,2,0.31,134990,28,0.49,4820,4835,4820,6260,3375,4820,4821.07,0.90,0,-3,4853,4836,4813,4796,4773,4845,4805,36,1440,500,3370,5,1,7200000,348,6.55,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.48,N,079000,500,36 억,,64986,N,N,0,N,00,N
20240223,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,25,2,0.52,27447900,5700,203.50,4795,4830,4790,6230,3360,4795,4815.42,0.90,0,-236,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,347,6.53,0.45,12,0.08,738.00,10821.00,5840,20230608,-17.47,4600,20231027,4.78,5240,-8.02,20240115,4680,2.99,20240123,5840,-17.47,20230608,4600,4.78,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,0,3,0.00,11300910,2350,83.90,4795,4830,4790,6230,3360,4795,4808.90,0.90,0,-236,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,345,6.50,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,20,2,0.42,10448145,2173,77.58,4795,4830,4790,6230,3360,4795,4808.17,0.90,0,-236,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,347,6.52,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.55,4600,20231027,4.67,5240,-8.11,20240115,4680,2.88,20240123,5840,-17.55,20230608,4600,4.67,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,30,2,0.63,10265265,2135,76.22,4795,4830,4790,6230,3360,4795,4808.09,0.90,0,-236,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,347,6.54,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.38,4600,20231027,4.89,5240,-7.92,20240115,4680,3.10,20240123,5840,-17.38,20230608,4600,4.89,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,120617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,35,2,0.73,8064560,1679,59.94,4795,4830,4790,6230,3360,4795,4803.19,0.90,0,-226,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,348,6.54,0.45,12,0.02,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,110611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,0,3,0.00,4185560,873,31.17,4795,4830,4790,6230,3360,4795,4794.46,0.90,0,-153,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,345,6.50,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,100610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-5,5,-0.10,3091890,645,23.03,4795,4830,4790,6230,3360,4795,4793.63,0.90,0,-73,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,345,6.49,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.98,4600,20231027,4.13,5240,-8.59,20240115,4680,2.35,20240123,5840,-17.98,20230608,4600,4.13,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240223,090613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,0,3,0.00,2085805,435,15.53,4795,4795,4790,6230,3360,4795,4794.95,0.90,0,-3,4898,4846,4803,4751,4708,4825,4730,36,1435,500,3350,5,1,7200000,345,6.50,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.48,N,079000,500,36 억,,64997,N,N,0,N,00,N
20240222,160605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-60,5,-1.24,13411755,2801,274.88,4855,4855,4760,6310,3400,4855,4788.20,0.90,0,46,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,345,6.50,0.44,12,0.04,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-60,5,-1.24,12006820,2508,246.12,4855,4855,4760,6310,3400,4855,4787.41,0.90,0,47,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,345,6.50,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-25,5,-0.51,12002025,2507,246.03,4855,4855,4760,6310,3400,4855,4787.41,0.90,0,46,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,348,6.54,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,130601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,-20,5,-0.41,9797075,2047,200.88,4855,4855,4760,6310,3400,4855,4786.06,0.90,0,48,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,348,6.55,0.45,12,0.03,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-40,5,-0.82,9288085,1941,190.48,4855,4855,4760,6310,3400,4855,4785.21,0.90,0,48,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,347,6.52,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.55,4600,20231027,4.67,5240,-8.11,20240115,4680,2.88,20240123,5840,-17.55,20230608,4600,4.67,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,110606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-55,5,-1.13,9278475,1939,190.28,4855,4855,4760,6310,3400,4855,4785.19,0.90,0,48,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,346,6.50,0.44,12,0.03,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,100602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-60,5,-1.24,6202500,1298,127.38,4855,4855,4760,6310,3400,4855,4778.51,0.90,0,48,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,345,6.50,0.44,12,0.02,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240222,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-70,5,-1.44,3559905,746,73.21,4855,4855,4760,6310,3400,4855,4771.99,0.90,0,90,4901,4877,4831,4807,4761,4890,4820,36,1455,500,3390,5,1,7200000,345,6.48,0.44,12,0.01,738.00,10821.00,5840,20230608,-18.07,4600,20231027,4.02,5240,-8.68,20240115,4680,2.24,20240123,5840,-18.07,20230608,4600,4.02,20231027,1.47,N,079000,500,36 억,,64951,N,N,0,N,00,N
20240221,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,30,2,0.62,4929390,1019,29.47,4825,4855,4785,6270,3380,4825,4837.48,0.90,0,-37,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,350,6.58,0.45,12,0.01,738.00,10821.00,5840,20230608,-16.87,4600,20231027,5.54,5240,-7.35,20240115,4680,3.74,20240123,5840,-16.87,20230608,4600,5.54,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,150601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,25,2,0.52,3540880,733,21.20,4825,4855,4785,6270,3380,4825,4830.67,0.90,0,-33,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,349,6.57,0.45,12,0.01,738.00,10821.00,5840,20230608,-16.95,4600,20231027,5.43,5240,-7.44,20240115,4680,3.63,20240123,5840,-16.95,20230608,4600,5.43,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,30,2,0.62,3424480,709,20.50,4825,4855,4785,6270,3380,4825,4830.01,0.90,0,-32,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,350,6.58,0.45,12,0.01,738.00,10821.00,5840,20230608,-16.87,4600,20231027,5.54,5240,-7.35,20240115,4680,3.74,20240123,5840,-16.87,20230608,4600,5.54,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,130603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,5,2,0.10,2055900,427,12.35,4825,4835,4785,6270,3380,4825,4814.75,0.90,0,0,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,348,6.54,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,120603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,10,2,0.21,2046240,425,12.29,4825,4835,4785,6270,3380,4825,4814.68,0.90,0,0,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,348,6.55,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-5,5,-0.10,2036570,423,12.23,4825,4835,4785,6270,3380,4825,4814.59,0.90,0,0,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,347,6.53,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.47,4600,20231027,4.78,5240,-8.02,20240115,4680,2.99,20240123,5840,-17.47,20230608,4600,4.78,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,10,2,0.21,1005070,209,6.04,4825,4835,4785,6270,3380,4825,4808.95,0.90,0,0,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,348,6.55,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240221,090600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,0,3,0.00,0,0,0.00,0,0,0,6270,3380,4825,0.00,0.90,0,0,4898,4861,4833,4796,4768,4880,4815,36,1445,500,3370,5,1,7200000,347,6.54,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.38,4600,20231027,4.89,5240,-7.92,20240115,4680,3.10,20240123,5840,-17.38,20230608,4600,4.89,20231027,1.47,N,079000,500,36 억,,64988,N,N,0,N,00,N
20240220,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,20,2,0.42,16716440,3458,278.65,4820,4870,4805,6240,3365,4805,4834.14,0.90,0,40,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,347,6.54,0.45,12,0.05,738.00,10821.00,5840,20230608,-17.38,4600,20231027,4.89,5240,-7.92,20240115,4680,3.10,20240123,5840,-17.38,20230608,4600,4.89,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,25,2,0.52,16644065,3443,277.44,4820,4870,4805,6240,3365,4805,4834.18,0.90,0,42,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,348,6.54,0.45,12,0.05,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,0,3,0.00,16595765,3433,276.63,4820,4870,4805,6240,3365,4805,4834.19,0.90,0,43,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,346,6.51,0.44,12,0.05,738.00,10821.00,5840,20230608,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,130559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,30,2,0.62,5197050,1076,86.70,4820,4870,4805,6240,3365,4805,4829.97,0.90,0,-22,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,348,6.55,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,30,2,0.62,2620025,543,43.76,4820,4835,4805,6240,3365,4805,4825.09,0.90,0,-12,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,348,6.55,0.45,12,0.01,738.00,10821.00,5840,20230608,-17.21,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,25,2,0.52,1446140,300,24.17,4820,4830,4805,6240,3365,4805,4820.47,0.90,0,-8,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,348,6.54,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,100546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,25,2,0.52,1417160,294,23.69,4820,4830,4805,6240,3365,4805,4820.27,0.90,0,-6,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,348,6.54,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.29,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240220,090600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,20,2,0.42,241060,50,4.03,4820,4825,4820,6240,3365,4805,4821.20,0.90,0,0,4851,4827,4796,4772,4741,4840,4785,36,1435,500,3360,5,1,7200000,347,6.54,0.45,12,0.00,738.00,10821.00,5840,20230608,-17.38,4600,20231027,4.89,5240,-7.92,20240115,4680,3.10,20240123,5840,-17.38,20230608,4600,4.89,20231027,1.47,N,079000,500,36 억,,64948,N,N,0,N,00,N
20240219,160557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,30,2,0.63,5943875,1241,17.76,4770,4820,4765,6200,3345,4775,4789.59,0.90,0,-92,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,346,6.51,0.44,12,0.02,738.00,10821.00,5840,20230608,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,30,2,0.63,5794925,1210,17.32,4770,4820,4765,6200,3345,4775,4789.19,0.90,0,-91,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,346,6.51,0.44,12,0.02,738.00,10821.00,5840,20230608,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,25,2,0.52,4348620,909,13.01,4770,4820,4765,6200,3345,4775,4783.96,0.90,0,-90,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,346,6.50,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,130559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,25,2,0.52,4348620,909,13.01,4770,4820,4765,6200,3345,4775,4783.96,0.90,0,-90,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,346,6.50,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,25,2,0.52,4238205,886,12.68,4770,4820,4765,6200,3345,4775,4783.53,0.90,0,-90,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,346,6.50,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,30,2,0.63,3758205,786,11.25,4770,4820,4765,6200,3345,4775,4781.43,0.90,0,-90,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,346,6.51,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,15,2,0.31,2117935,444,6.35,4770,4790,4765,6200,3345,4775,4770.12,0.90,0,-2,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,345,6.49,0.44,12,0.01,738.00,10821.00,5840,20230608,-17.98,4600,20231027,4.13,5240,-8.59,20240115,4680,2.35,20240123,5840,-17.98,20230608,4600,4.13,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240219,090554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,-5,5,-0.10,71550,15,0.21,4770,4770,4770,6200,3345,4775,4770.00,0.90,0,0,4841,4807,4766,4732,4691,4787,4712,36,1425,500,3340,5,1,7200000,343,6.46,0.44,12,0.00,738.00,10821.00,5840,20230608,-18.32,4600,20231027,3.70,5240,-8.97,20240115,4680,1.92,20240123,5840,-18.32,20230608,4600,3.70,20231027,1.48,N,079000,500,36 억,,64954,N,N,0,N,00,N
20240216,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,0,3,0.00,33302195,6988,50.76,4780,4800,4725,6200,3345,4775,4765.63,0.90,0,-25,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,344,6.47,0.44,12,0.10,738.00,10821.00,5840,20230608,-18.24,4600,20231027,3.80,5240,-8.87,20240115,4680,2.03,20240123,5840,-18.24,20230608,4600,3.80,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,15,2,0.31,32724410,6867,49.88,4780,4800,4725,6200,3345,4775,4765.46,0.90,0,-24,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,345,6.49,0.44,12,0.10,738.00,10821.00,5840,20230608,-17.98,4600,20231027,4.13,5240,-8.59,20240115,4680,2.35,20240123,5840,-17.98,20230608,4600,4.13,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,140600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,15,2,0.31,32052085,6726,48.85,4780,4800,4725,6200,3345,4775,4765.40,0.90,0,82,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,345,6.49,0.44,12,0.09,738.00,10821.00,5840,20230608,-17.98,4600,20231027,4.13,5240,-8.59,20240115,4680,2.35,20240123,5840,-17.98,20230608,4600,4.13,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-10,5,-0.21,31496960,6610,48.01,4780,4800,4725,6200,3345,4775,4765.05,0.90,0,86,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,343,6.46,0.44,12,0.09,738.00,10821.00,5840,20230608,-18.41,4600,20231027,3.59,5240,-9.06,20240115,4680,1.82,20240123,5840,-18.41,20230608,4600,3.59,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,20,2,0.42,30432145,6387,46.39,4780,4800,4725,6200,3345,4775,4764.70,0.90,0,85,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,345,6.50,0.44,12,0.09,738.00,10821.00,5840,20230608,-17.89,4600,20231027,4.24,5240,-8.49,20240115,4680,2.46,20240123,5840,-17.89,20230608,4600,4.24,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,110601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,-30,5,-0.63,27871955,5853,42.51,4780,4800,4725,6200,3345,4775,4761.99,0.90,0,108,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,342,6.43,0.44,12,0.08,738.00,10821.00,5840,20230608,-18.75,4600,20231027,3.15,5240,-9.45,20240115,4680,1.39,20240123,5840,-18.75,20230608,4600,3.15,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,25,2,0.52,20350420,4269,31.01,4780,4800,4725,6200,3345,4775,4767.02,0.90,0,-8,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,346,6.50,0.44,12,0.06,738.00,10821.00,5840,20230608,-17.81,4600,20231027,4.35,5240,-8.40,20240115,4680,2.56,20240123,5840,-17.81,20230608,4600,4.35,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240216,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,10,2,0.21,19130,4,0.03,4780,4785,4780,6200,3345,4775,4782.50,0.90,0,0,4891,4832,4781,4722,4671,4807,4697,36,1425,500,3340,5,1,7200000,345,6.48,0.44,12,0.00,738.00,10821.00,5840,20230608,-18.07,4600,20231027,4.02,5240,-8.68,20240115,4680,2.24,20240123,5840,-18.07,20230608,4600,4.02,20231027,1.48,N,079000,500,36 억,,64875,N,N,0,N,00,N
20240215,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-30,5,-0.62,65551030,13768,526.50,4835,4840,4730,6240,3365,4805,4761.11,0.92,0,-1579,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,344,6.47,0.44,12,0.19,738.00,10821.00,5840,20230608,-18.24,4600,20231027,3.80,5240,-8.87,20240115,4680,2.03,20240123,5840,-18.24,20230608,4600,3.80,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-40,5,-0.83,65149990,13684,523.29,4835,4840,4730,6240,3365,4805,4761.03,0.92,0,-1577,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,343,6.46,0.44,12,0.19,738.00,10821.00,5840,20230608,-18.41,4600,20231027,3.59,5240,-9.06,20240115,4680,1.82,20240123,5840,-18.41,20230608,4600,3.59,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-30,5,-0.62,64082210,13460,514.72,4835,4840,4730,6240,3365,4805,4760.94,0.92,0,-1568,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,344,6.47,0.44,12,0.19,738.00,10821.00,5840,20230608,-18.24,4600,20231027,3.80,5240,-8.87,20240115,4680,2.03,20240123,5840,-18.24,20230608,4600,3.80,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,130546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,-35,5,-0.73,57804860,12143,464.36,4835,4840,4730,6240,3365,4805,4760.34,0.92,0,-1566,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,343,6.46,0.44,12,0.17,738.00,10821.00,5840,20230608,-18.32,4600,20231027,3.70,5240,-8.97,20240115,4680,1.92,20240123,5840,-18.32,20230608,4600,3.70,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-40,5,-0.83,29838600,6256,239.24,4835,4840,4750,6240,3365,4805,4769.60,0.92,0,-1361,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,343,6.46,0.44,12,0.09,738.00,10821.00,5840,20230608,-18.41,4600,20231027,3.59,5240,-9.06,20240115,4680,1.82,20240123,5840,-18.41,20230608,4600,3.59,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,-35,5,-0.73,22819225,4784,182.94,4835,4840,4750,6240,3365,4805,4769.90,0.92,0,-978,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,343,6.46,0.44,12,0.07,738.00,10821.00,5840,20230608,-18.32,4600,20231027,3.70,5240,-8.97,20240115,4680,1.92,20240123,5840,-18.32,20230608,4600,3.70,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,100546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,0,3,0.00,21788060,4568,174.68,4835,4840,4750,6240,3365,4805,4769.72,0.92,0,-950,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,346,6.51,0.44,12,0.06,738.00,10821.00,5840,20230608,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240215,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4755,-50,5,-1.04,5603360,1171,44.78,4835,4840,4755,6240,3365,4805,4785.11,0.92,0,-257,4865,4835,4795,4765,4725,4840,4770,36,1435,500,3360,5,1,7200000,342,6.44,0.44,12,0.02,738.00,10821.00,5840,20230608,-18.58,4600,20231027,3.37,5240,-9.26,20240115,4680,1.60,20240123,5840,-18.58,20230608,4600,3.37,20231027,1.48,N,079000,500,36 억,,66456,N,N,0,N,00,N
20240214,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,0,3,0.00,12535905,2612,36.47,4805,4825,4755,6240,3365,4805,4799.35,0.93,0,-950,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,346,6.51,0.44,12,0.04,738.00,10821.00,5840,20230208,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240214,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-15,5,-0.31,11896885,2479,34.61,4805,4825,4755,6240,3365,4805,4799.07,0.93,0,-889,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,345,6.49,0.44,12,0.03,738.00,10821.00,5840,20230208,-17.98,4600,20231027,4.13,5240,-8.59,20240115,4680,2.35,20240123,5840,-17.98,20230608,4600,4.13,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240214,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-15,5,-0.31,8975880,1867,26.06,4805,4825,4780,6240,3365,4805,4807.65,0.93,0,-608,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,345,6.49,0.44,12,0.03,738.00,10821.00,5840,20230208,-17.98,4600,20231027,4.13,5240,-8.59,20240115,4680,2.35,20240123,5840,-17.98,20230608,4600,4.13,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240214,130544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,10,2,0.21,8692390,1808,25.24,4805,4825,4780,6240,3365,4805,4807.74,0.93,0,-573,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,347,6.52,0.44,12,0.03,738.00,10821.00,5840,20230208,-17.55,4600,20231027,4.67,5240,-8.11,20240115,4680,2.88,20240123,5840,-17.55,20230608,4600,4.67,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240214,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,0,3,0.00,3793770,788,11.00,4805,4825,4805,6240,3365,4805,4814.43,0.93,0,-342,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,346,6.51,0.44,12,0.01,738.00,10821.00,5840,20230208,-17.72,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240214,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,20,2,0.42,1595695,332,4.63,4805,4825,4805,6240,3365,4805,4806.31,0.93,0,-218,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,347,6.54,0.45,12,0.00,738.00,10821.00,5840,20230208,-17.38,4600,20231027,4.89,5240,-7.92,20240115,4680,3.10,20240123,5840,-17.38,20230608,4600,4.89,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240214,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,5,2,0.10,826475,172,2.40,4805,4810,4805,6240,3365,4805,4805.09,0.93,0,-66,4918,4861,4828,4771,4738,4845,4755,36,1435,500,3360,5,1,7200000,346,6.52,0.44,12,0.00,738.00,10821.00,5840,20230208,-17.64,4600,20231027,4.57,5240,-8.21,20240115,4680,2.78,20240123,5840,-17.64,20230608,4600,4.57,20231027,1.48,N,079000,500,36 억,,67291,N,N,0,N,00,N
20240213,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-35,5,-0.72,34578775,7163,329.94,4845,4885,4795,6290,3390,4840,4827.42,0.96,0,-1968,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,346,6.51,0.44,12,0.10,738.00,10821.00,5880,20230207,-18.28,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N
20240213,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-35,5,-0.72,31271685,6475,298.25,4845,4885,4795,6290,3390,4840,4829.60,0.96,0,-1532,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,346,6.51,0.44,12,0.09,738.00,10821.00,5880,20230207,-18.28,4600,20231027,4.46,5240,-8.30,20240115,4680,2.67,20240123,5840,-17.72,20230608,4600,4.46,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N
20240213,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,-15,5,-0.31,27636070,5719,263.43,4845,4885,4795,6290,3390,4840,4832.33,0.96,0,-1332,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,347,6.54,0.45,12,0.08,738.00,10821.00,5880,20230207,-17.94,4600,20231027,4.89,5240,-7.92,20240115,4680,3.10,20240123,5840,-17.38,20230608,4600,4.89,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N
20240213,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4835,-5,5,-0.10,20884700,4316,198.80,4845,4885,4795,6290,3390,4840,4838.90,0.96,0,-1224,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,348,6.55,0.45,12,0.06,738.00,10821.00,5880,20230207,-17.77,4600,20231027,5.11,5240,-7.73,20240115,4680,3.31,20240123,5840,-17.21,20230608,4600,5.11,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N
20240213,120543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-10,5,-0.21,12672965,2609,120.18,4845,4885,4815,6290,3390,4840,4857.40,0.96,0,-865,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,348,6.54,0.45,12,0.04,738.00,10821.00,5880,20230207,-17.86,4600,20231027,5.00,5240,-7.82,20240115,4680,3.21,20240123,5840,-17.29,20230608,4600,5.00,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N
20240213,110542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4845,5,2,0.10,8545130,1756,80.88,4845,4885,4845,6290,3390,4840,4866.25,0.96,0,-624,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,349,6.57,0.45,12,0.02,738.00,10821.00,5880,20230207,-17.60,4600,20231027,5.33,5240,-7.54,20240115,4680,3.53,20240123,5840,-17.04,20230608,4600,5.33,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N
20240213,100447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,40,2,0.83,8272185,1700,78.30,4845,4885,4845,6290,3390,4840,4865.99,0.96,0,-579,4933,4886,4863,4816,4793,4875,4805,36,1450,500,3380,5,1,7200000,351,6.61,0.45,12,0.02,738.00,10821.00,5880,20230207,-17.01,4600,20231027,6.09,5240,-6.87,20240115,4680,4.27,20240123,5840,-16.44,20230608,4600,6.09,20231027,1.48,N,079000,500,36 억,,69259,N,N,0,N,00,N