KissMeData/126600/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	-75	5	-1.64	519771130	115164	134.93	4520	4560	4490	5930	3200	4565	4513.44	0.95	7711	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2426	4.33	0.68	12	0.21	1037.00	6564.00	9390	20230413	-52.18	3765	20231027	19.26	5170	-13.15	20240122	4295	4.54	20240105	9880	-54.55	20230413	3765	19.26	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
3	20240229	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4495	-70	5	-1.53	437443435	96840	113.46	4520	4560	4495	5930	3200	4565	4517.18	0.95	5754	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2429	4.33	0.68	12	0.18	1037.00	6564.00	9390	20230413	-52.13	3765	20231027	19.39	5170	-13.06	20240122	4295	4.66	20240105	9880	-54.50	20230413	3765	19.39	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
4	20240229	140809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4505	-60	5	-1.31	380243130	84141	98.58	4520	4560	4500	5930	3200	4565	4519.12	0.95	7169	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2434	4.34	0.69	12	0.16	1037.00	6564.00	9390	20230413	-52.02	3765	20231027	19.65	5170	-12.86	20240122	4295	4.89	20240105	9880	-54.40	20230413	3765	19.65	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
5	20240229	130807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4520	-45	5	-0.99	204345905	45130	52.88	4520	4560	4520	5930	3200	4565	4527.94	0.95	7742	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2442	4.36	0.69	12	0.08	1037.00	6564.00	9390	20230413	-51.86	3765	20231027	20.05	5170	-12.57	20240122	4295	5.24	20240105	9880	-54.25	20230413	3765	20.05	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
6	20240229	120808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-35	5	-0.77	162290410	35841	41.99	4520	4560	4520	5930	3200	4565	4528.07	0.95	6496	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2448	4.37	0.69	12	0.07	1037.00	6564.00	9390	20230413	-51.76	3765	20231027	20.32	5170	-12.38	20240122	4295	5.47	20240105	9880	-54.15	20230413	3765	20.32	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
7	20240229	110809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-35	5	-0.77	151075365	33368	39.09	4520	4560	4520	5930	3200	4565	4527.55	0.95	6398	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2448	4.37	0.69	12	0.06	1037.00	6564.00	9390	20230413	-51.76	3765	20231027	20.32	5170	-12.38	20240122	4295	5.47	20240105	9880	-54.15	20230413	3765	20.32	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
8	20240229	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4525	-40	5	-0.88	112310260	24805	29.06	4520	4560	4520	5930	3200	4565	4527.73	0.95	5602	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2445	4.36	0.69	12	0.05	1037.00	6564.00	9390	20230413	-51.81	3765	20231027	20.19	5170	-12.48	20240122	4295	5.36	20240105	9880	-54.20	20230413	3765	20.19	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
9	20240229	090808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	-30	5	-0.66	36222885	8005	9.38	4520	4555	4520	5930	3200	4565	4525.03	0.95	270	4668	4616	4578	4526	4488	4642	4552	270	1365	500	3370	5	1	54033275	2450	4.37	0.69	12	0.01	1037.00	6564.00	9390	20230413	-51.70	3765	20231027	20.45	5170	-12.28	20240122	4295	5.59	20240105	9880	-54.10	20230413	3765	20.45	20231027	2.36	N	126600	500	270 억	515567	N	N	1	N	N
10	20240228	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-25	5	-0.54	389503375	85199	72.89	4540	4630	4540	5960	3215	4590	4571.70	0.96	-2196	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2467	4.40	0.70	12	0.16	1037.00	6564.00	9390	20230413	-51.38	3765	20231027	21.25	5170	-11.70	20240122	4295	6.29	20240105	9880	-53.80	20230413	3765	21.25	20231027	2.36	N	126600	500	270 억	517762	N	N	1	N	N
11	20240228	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	-5	5	-0.11	376993185	82457	70.54	4540	4630	4540	5960	3215	4590	4572.00	0.96	-2737	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2477	4.42	0.70	12	0.15	1037.00	6564.00	9390	20230413	-51.17	3765	20231027	21.78	5170	-11.32	20240122	4295	6.75	20240105	9880	-53.59	20230413	3765	21.78	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
12	20240228	140807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-25	5	-0.54	325034130	71076	60.81	4540	4630	4540	5960	3215	4590	4573.05	0.96	-3333	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2467	4.40	0.70	12	0.13	1037.00	6564.00	9390	20230413	-51.38	3765	20231027	21.25	5170	-11.70	20240122	4295	6.29	20240105	9880	-53.80	20230413	3765	21.25	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
13	20240228	130807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	0	3	0.00	317444785	69417	59.39	4540	4630	4540	5960	3215	4590	4573.01	0.96	-3079	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2480	4.43	0.70	12	0.13	1037.00	6564.00	9390	20230413	-51.12	3765	20231027	21.91	5170	-11.22	20240122	4295	6.87	20240105	9880	-53.54	20230413	3765	21.91	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
14	20240228	120810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	-20	5	-0.44	245469790	53656	45.90	4540	4630	4540	5960	3215	4590	4574.88	0.96	-379	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2469	4.41	0.70	12	0.10	1037.00	6564.00	9390	20230413	-51.33	3765	20231027	21.38	5170	-11.61	20240122	4295	6.40	20240105	9880	-53.74	20230413	3765	21.38	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
15	20240228	110739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	-20	5	-0.44	193380155	42258	36.15	4540	4630	4540	5960	3215	4590	4576.18	0.96	6299	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2469	4.41	0.70	12	0.08	1037.00	6564.00	9390	20230413	-51.33	3765	20231027	21.38	5170	-11.61	20240122	4295	6.40	20240105	9880	-53.74	20230413	3765	21.38	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
16	20240228	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4580	-10	5	-0.22	161096610	35193	30.11	4540	4630	4540	5960	3215	4590	4577.52	0.96	6838	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2475	4.42	0.70	12	0.07	1037.00	6564.00	9390	20230413	-51.22	3765	20231027	21.65	5170	-11.41	20240122	4295	6.64	20240105	9880	-53.64	20230413	3765	21.65	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
17	20240228	090810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	25	2	0.54	59984205	13112	11.22	4540	4630	4540	5960	3215	4590	4574.76	0.96	7865	4706	4647	4581	4522	4456	4677	4552	270	1370	500	3390	5	1	54033275	2494	4.45	0.70	12	0.02	1037.00	6564.00	9390	20230413	-50.85	3765	20231027	22.58	5170	-10.74	20240122	4295	7.45	20240105	9880	-53.29	20230413	3765	22.58	20231027	2.36	N	126600	500	270 억	517762	N	N	0	N	N
18	20240227	160807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	15	2	0.33	534496715	116787	90.65	4560	4640	4515	5940	3205	4575	4576.68	0.95	8893	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2480	4.43	0.70	12	0.22	1037.00	6564.00	9390	20230413	-51.12	3765	20231027	21.91	5170	-11.22	20240122	4295	6.87	20240105	9880	-53.54	20230413	3765	21.91	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
19	20240227	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	40	2	0.87	500415510	109364	84.89	4560	4640	4515	5940	3205	4575	4575.69	0.95	10351	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2494	4.45	0.70	12	0.20	1037.00	6564.00	9390	20230413	-50.85	3765	20231027	22.58	5170	-10.74	20240122	4295	7.45	20240105	9880	-53.29	20230413	3765	22.58	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
20	20240227	140805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	20	2	0.44	397283940	86953	67.49	4560	4620	4515	5940	3205	4575	4568.95	0.95	13630	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2483	4.43	0.70	12	0.16	1037.00	6564.00	9390	20230413	-51.06	3765	20231027	22.05	5170	-11.12	20240122	4295	6.98	20240105	9880	-53.49	20230413	3765	22.05	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
21	20240227	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	45	2	0.98	351946025	77102	59.85	4560	4620	4515	5940	3205	4575	4564.68	0.95	14808	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2496	4.46	0.70	12	0.14	1037.00	6564.00	9390	20230413	-50.80	3765	20231027	22.71	5170	-10.64	20240122	4295	7.57	20240105	9880	-53.24	20230413	3765	22.71	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
22	20240227	120809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	10	2	0.22	303520815	66562	51.67	4560	4605	4515	5940	3205	4575	4559.97	0.95	10066	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2477	4.42	0.70	12	0.12	1037.00	6564.00	9390	20230413	-51.17	3765	20231027	21.78	5170	-11.32	20240122	4295	6.75	20240105	9880	-53.59	20230413	3765	21.78	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
23	20240227	110807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	-5	5	-0.11	237608430	52198	40.52	4560	4585	4515	5940	3205	4575	4552.06	0.95	11308	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2469	4.41	0.70	12	0.10	1037.00	6564.00	9390	20230413	-51.33	3765	20231027	21.38	5170	-11.61	20240122	4295	6.40	20240105	9880	-53.74	20230413	3765	21.38	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
24	20240227	100804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	-5	5	-0.11	207045620	45504	35.32	4560	4585	4515	5940	3205	4575	4550.05	0.95	11767	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2469	4.41	0.70	12	0.08	1037.00	6564.00	9390	20230413	-51.33	3765	20231027	21.38	5170	-11.61	20240122	4295	6.40	20240105	9880	-53.74	20230413	3765	21.38	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
25	20240227	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-10	5	-0.22	23688720	5183	4.02	4560	4585	4560	5940	3205	4575	4570.46	0.95	120	4715	4645	4605	4535	4495	4625	4515	270	1365	500	3380	5	1	54033275	2467	4.40	0.70	12	0.01	1037.00	6564.00	9390	20230413	-51.38	3765	20231027	21.25	5170	-11.70	20240122	4295	6.29	20240105	9880	-53.80	20230413	3765	21.25	20231027	2.32	N	126600	500	270 억	512869	N	N	0	N	N
26	20240226	160805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	-90	5	-1.93	589189870	128151	56.01	4665	4675	4565	6060	3270	4665	4597.63	0.94	7648	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2472	4.41	0.70	12	0.24	1037.00	6564.00	9390	20230413	-51.28	3765	20231027	21.51	5170	-11.51	20240122	4295	6.52	20240105	9880	-53.69	20230413	3765	21.51	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
27	20240226	150759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	-90	5	-1.93	565682515	123014	53.76	4665	4675	4565	6060	3270	4665	4598.52	0.94	7144	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2472	4.41	0.70	12	0.23	1037.00	6564.00	9390	20230413	-51.28	3765	20231027	21.51	5170	-11.51	20240122	4295	6.52	20240105	9880	-53.69	20230413	3765	21.51	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
28	20240226	140802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	-65	5	-1.39	431733595	93835	41.01	4665	4675	4565	6060	3270	4665	4600.99	0.94	5142	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2486	4.44	0.70	12	0.17	1037.00	6564.00	9390	20230413	-51.01	3765	20231027	22.18	5170	-11.03	20240122	4295	7.10	20240105	9880	-53.44	20230413	3765	22.18	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
29	20240226	130757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	-55	5	-1.18	360923165	78437	34.28	4665	4675	4565	6060	3270	4665	4601.44	0.94	4460	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2491	4.45	0.70	12	0.15	1037.00	6564.00	9390	20230413	-50.91	3765	20231027	22.44	5170	-10.83	20240122	4295	7.33	20240105	9880	-53.34	20230413	3765	22.44	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
30	20240226	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	-55	5	-1.18	292609745	63626	27.81	4665	4675	4565	6060	3270	4665	4598.90	0.94	-208	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2491	4.45	0.70	12	0.12	1037.00	6564.00	9390	20230413	-50.91	3765	20231027	22.44	5170	-10.83	20240122	4295	7.33	20240105	9880	-53.34	20230413	3765	22.44	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
31	20240226	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	-65	5	-1.39	271397670	59018	25.79	4665	4675	4565	6060	3270	4665	4598.56	0.94	-1337	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2486	4.44	0.70	12	0.11	1037.00	6564.00	9390	20230413	-51.01	3765	20231027	22.18	5170	-11.03	20240122	4295	7.10	20240105	9880	-53.44	20230413	3765	22.18	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
32	20240226	100754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	-35	5	-0.75	234568755	51029	22.30	4665	4675	4565	6060	3270	4665	4596.77	0.94	-1395	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2502	4.46	0.71	12	0.09	1037.00	6564.00	9390	20230413	-50.69	3765	20231027	22.97	5170	-10.44	20240122	4295	7.80	20240105	9880	-53.14	20230413	3765	22.97	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
33	20240226	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-50	5	-1.07	19580265	4230	1.85	4665	4675	4605	6060	3270	4665	4628.90	0.94	-398	4851	4757	4706	4612	4561	4732	4587	270	1395	500	3450	5	1	54033275	2494	4.45	0.70	12	0.01	1037.00	6564.00	9390	20230413	-50.85	3765	20231027	22.58	5170	-10.74	20240122	4295	7.45	20240105	9880	-53.29	20230413	3765	22.58	20231027	2.31	N	126600	500	270 억	506219	N	N	2	N	N
34	20240223	160754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	-130	5	-2.71	1073693275	227952	188.99	4785	4800	4655	6230	3360	4795	4710.48	0.96	-14781	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2521	4.50	0.71	12	0.42	1037.00	6564.00	9390	20230413	-50.32	3765	20231027	23.90	5170	-9.77	20240122	4295	8.61	20240105	9880	-52.78	20230413	3765	23.90	20231027	2.34	N	126600	500	270 억	521001	N	N	2	N	N
35	20240223	150749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	-125	5	-2.61	1014938005	215377	178.57	4785	4800	4655	6230	3360	4795	4712.38	0.96	-14195	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2523	4.50	0.71	12	0.40	1037.00	6564.00	9390	20230413	-50.27	3765	20231027	24.04	5170	-9.67	20240122	4295	8.73	20240105	9880	-52.73	20230413	3765	24.04	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
36	20240223	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4685	-110	5	-2.29	840320550	177988	147.57	4785	4800	4680	6230	3360	4795	4721.22	0.96	-13394	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2531	4.52	0.71	12	0.33	1037.00	6564.00	9390	20230413	-50.11	3765	20231027	24.44	5170	-9.38	20240122	4295	9.08	20240105	9880	-52.58	20230413	3765	24.44	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
37	20240223	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4755	-40	5	-0.83	697148255	147514	122.30	4785	4800	4700	6230	3360	4795	4725.98	0.96	-14803	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2569	4.59	0.72	12	0.27	1037.00	6564.00	9390	20230413	-49.36	3765	20231027	26.29	5170	-8.03	20240122	4295	10.71	20240105	9880	-51.87	20230413	3765	26.29	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
38	20240223	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4735	-60	5	-1.25	508951225	107590	89.20	4785	4800	4710	6230	3360	4795	4730.47	0.96	-16949	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2558	4.57	0.72	12	0.20	1037.00	6564.00	9390	20230413	-49.57	3765	20231027	25.76	5170	-8.41	20240122	4295	10.24	20240105	9880	-52.07	20230413	3765	25.76	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
39	20240223	110742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4720	-75	5	-1.56	330875605	69840	57.90	4785	4800	4715	6230	3360	4795	4737.62	0.96	-19530	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2550	4.55	0.72	12	0.13	1037.00	6564.00	9390	20230413	-49.73	3765	20231027	25.37	5170	-8.70	20240122	4295	9.90	20240105	9880	-52.23	20230413	3765	25.37	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
40	20240223	100745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4755	-40	5	-0.83	280292790	59150	49.04	4785	4800	4715	6230	3360	4795	4738.68	0.96	-20313	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2569	4.59	0.72	12	0.11	1037.00	6564.00	9390	20230413	-49.36	3765	20231027	26.29	5170	-8.03	20240122	4295	10.71	20240105	9880	-51.87	20230413	3765	26.29	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
41	20240223	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4745	-50	5	-1.04	58158000	12204	10.12	4785	4800	4745	6230	3360	4795	4765.49	0.96	-4658	4871	4832	4796	4757	4721	4815	4740	270	1435	500	3540	5	1	54033275	2564	4.58	0.72	12	0.02	1037.00	6564.00	9390	20230413	-49.47	3765	20231027	26.03	5170	-8.22	20240122	4295	10.48	20240105	9880	-51.97	20230413	3765	26.03	20231027	2.34	N	126600	500	270 억	521001	N	N	3	N	N
42	20240222	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4795	-10	5	-0.21	577309050	120609	91.82	4810	4835	4760	6240	3365	4805	4786.62	1.00	-21226	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2591	4.62	0.73	12	0.22	1037.00	6564.00	9390	20230413	-48.94	3765	20231027	27.36	5170	-7.25	20240122	4295	11.64	20240105	9880	-51.47	20230413	3765	27.36	20231027	2.37	N	126600	500	270 억	542225	N	N	3	N	N
43	20240222	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4765	-40	5	-0.83	542551170	113326	86.27	4810	4835	4765	6240	3365	4805	4787.53	1.00	-20251	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2575	4.59	0.73	12	0.21	1037.00	6564.00	9390	20230413	-49.25	3765	20231027	26.56	5170	-7.83	20240122	4295	10.94	20240105	9880	-51.77	20230413	3765	26.56	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
44	20240222	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4780	-25	5	-0.52	423238460	88328	67.24	4810	4835	4780	6240	3365	4805	4791.67	1.00	-6409	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2583	4.61	0.73	12	0.16	1037.00	6564.00	9390	20230413	-49.09	3765	20231027	26.96	5170	-7.54	20240122	4295	11.29	20240105	9880	-51.62	20230413	3765	26.96	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
45	20240222	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4785	-20	5	-0.42	378570905	78998	60.14	4810	4835	4780	6240	3365	4805	4792.16	1.00	-3170	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2585	4.61	0.73	12	0.15	1037.00	6564.00	9390	20230413	-49.04	3765	20231027	27.09	5170	-7.45	20240122	4295	11.41	20240105	9880	-51.57	20230413	3765	27.09	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
46	20240222	120741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	-5	5	-0.10	344317285	71846	54.69	4810	4835	4780	6240	3365	4805	4792.43	1.00	-654	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2594	4.63	0.73	12	0.13	1037.00	6564.00	9390	20230413	-48.88	3765	20231027	27.49	5170	-7.16	20240122	4295	11.76	20240105	9880	-51.42	20230413	3765	27.49	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
47	20240222	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4795	-10	5	-0.21	227364900	47411	36.09	4810	4835	4780	6240	3365	4805	4795.61	1.00	4968	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2591	4.62	0.73	12	0.09	1037.00	6564.00	9390	20230413	-48.94	3765	20231027	27.36	5170	-7.25	20240122	4295	11.64	20240105	9880	-51.47	20230413	3765	27.36	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
48	20240222	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4795	-10	5	-0.21	169490700	35339	26.90	4810	4835	4780	6240	3365	4805	4796.14	1.00	2388	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2591	4.62	0.73	12	0.07	1037.00	6564.00	9390	20230413	-48.94	3765	20231027	27.36	5170	-7.25	20240122	4295	11.64	20240105	9880	-51.47	20230413	3765	27.36	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
49	20240222	090744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4795	-10	5	-0.21	42583465	8865	6.75	4810	4835	4795	6240	3365	4805	4803.55	1.00	-4674	4895	4850	4810	4765	4725	4830	4745	270	1435	500	3550	5	1	54033275	2591	4.62	0.73	12	0.02	1037.00	6564.00	9390	20230413	-48.94	3765	20231027	27.36	5170	-7.25	20240122	4295	11.64	20240105	9880	-51.47	20230413	3765	27.36	20231027	2.37	N	126600	500	270 억	542225	N	N	0	N	N
50	20240221	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4805	-10	5	-0.21	626768600	130599	117.78	4825	4855	4770	6250	3375	4815	4799.18	0.98	12581	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2596	4.63	0.73	12	0.24	1037.00	6564.00	9390	20230413	-48.83	3765	20231027	27.62	5170	-7.06	20240122	4295	11.87	20240105	9880	-51.37	20230413	3765	27.62	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
51	20240221	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	-15	5	-0.31	612297100	127581	115.05	4825	4855	4770	6250	3375	4815	4799.28	0.98	12256	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2594	4.63	0.73	12	0.24	1037.00	6564.00	9390	20230413	-48.88	3765	20231027	27.49	5170	-7.16	20240122	4295	11.76	20240105	9880	-51.42	20230413	3765	27.49	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
52	20240221	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	-15	5	-0.31	508382280	105915	95.52	4825	4855	4770	6250	3375	4815	4799.91	0.98	10123	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2594	4.63	0.73	12	0.20	1037.00	6564.00	9390	20230413	-48.88	3765	20231027	27.49	5170	-7.16	20240122	4295	11.76	20240105	9880	-51.42	20230413	3765	27.49	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
53	20240221	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4775	-40	5	-0.83	455064550	94789	85.48	4825	4855	4770	6250	3375	4815	4800.82	0.98	9499	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2580	4.60	0.73	12	0.18	1037.00	6564.00	9390	20230413	-49.15	3765	20231027	26.83	5170	-7.64	20240122	4295	11.18	20240105	9880	-51.67	20230413	3765	26.83	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
54	20240221	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4790	-25	5	-0.52	337551650	70210	63.32	4825	4855	4780	6250	3375	4815	4807.74	0.98	10025	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2588	4.62	0.73	12	0.13	1037.00	6564.00	9390	20230413	-48.99	3765	20231027	27.22	5170	-7.35	20240122	4295	11.53	20240105	9880	-51.52	20230413	3765	27.22	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
55	20240221	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4795	-20	5	-0.42	282406420	58710	52.95	4825	4855	4780	6250	3375	4815	4810.19	0.98	11734	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2591	4.62	0.73	12	0.11	1037.00	6564.00	9390	20230413	-48.94	3765	20231027	27.36	5170	-7.25	20240122	4295	11.64	20240105	9880	-51.47	20230413	3765	27.36	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
56	20240221	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4805	-10	5	-0.21	255251885	53056	47.85	4825	4855	4780	6250	3375	4815	4810.99	0.98	11142	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2596	4.63	0.73	12	0.10	1037.00	6564.00	9390	20230413	-48.83	3765	20231027	27.62	5170	-7.06	20240122	4295	11.87	20240105	9880	-51.37	20230413	3765	27.62	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
57	20240221	090729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4825	10	2	0.21	11709230	2434	2.20	4825	4825	4790	6250	3375	4815	4810.69	0.98	93	4908	4861	4823	4776	4738	4842	4757	270	1435	500	3560	5	1	54033275	2607	4.65	0.74	12	0.00	1037.00	6564.00	9390	20230413	-48.62	3765	20231027	28.15	5170	-6.67	20240122	4295	12.34	20240105	9880	-51.16	20230413	3765	28.15	20231027	2.36	N	126600	500	270 억	529644	N	N	5	N	N
58	20240220	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4815	-45	5	-0.93	531513100	110309	79.04	4845	4870	4785	6310	3405	4860	4818.41	0.97	4956	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2602	4.64	0.73	12	0.20	1037.00	6564.00	9390	20230413	-48.72	3765	20231027	27.89	5170	-6.87	20240122	4295	12.11	20240105	9880	-51.27	20230413	3765	27.89	20231027	2.35	N	126600	500	270 억	524688	N	N	5	N	N
59	20240220	150726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	-60	5	-1.23	503776330	104531	74.90	4845	4870	4785	6310	3405	4860	4819.40	0.97	6047	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2594	4.63	0.73	12	0.19	1037.00	6564.00	9390	20230413	-48.88	3765	20231027	27.49	5170	-7.16	20240122	4295	11.76	20240105	9880	-51.42	20230413	3765	27.49	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
60	20240220	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4810	-50	5	-1.03	405508505	84073	60.24	4845	4870	4785	6310	3405	4860	4823.29	0.97	8082	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2599	4.64	0.73	12	0.16	1037.00	6564.00	9390	20230413	-48.78	3765	20231027	27.76	5170	-6.96	20240122	4295	11.99	20240105	9880	-51.32	20230413	3765	27.76	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
61	20240220	130726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4815	-45	5	-0.93	331156655	68644	49.19	4845	4870	4785	6310	3405	4860	4824.26	0.97	8379	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2602	4.64	0.73	12	0.13	1037.00	6564.00	9390	20230413	-48.72	3765	20231027	27.89	5170	-6.87	20240122	4295	12.11	20240105	9880	-51.27	20230413	3765	27.89	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
62	20240220	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4825	-35	5	-0.72	291833435	60477	43.33	4845	4870	4785	6310	3405	4860	4825.53	0.97	8889	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2607	4.65	0.74	12	0.11	1037.00	6564.00	9390	20230413	-48.62	3765	20231027	28.15	5170	-6.67	20240122	4295	12.34	20240105	9880	-51.16	20230413	3765	28.15	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
63	20240220	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	-30	5	-0.62	274410185	56863	40.75	4845	4870	4785	6310	3405	4860	4825.81	0.97	8473	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2610	4.66	0.74	12	0.11	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
64	20240220	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	-30	5	-0.62	190259425	39506	28.31	4845	4870	4785	6310	3405	4860	4815.96	0.97	10552	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2610	4.66	0.74	12	0.07	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
65	20240220	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4865	5	2	0.10	25951930	5352	3.83	4845	4870	4845	6310	3405	4860	4849.02	0.97	3476	5040	4950	4895	4805	4750	4922	4777	270	1450	500	3590	5	1	54033275	2629	4.69	0.74	12	0.01	1037.00	6564.00	9390	20230413	-48.19	3765	20231027	29.22	5170	-5.90	20240122	4295	13.27	20240105	9880	-50.76	20230413	3765	29.22	20231027	2.35	N	126600	500	270 억	524688	N	N	7	N	N
66	20240219	160724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4860	-15	5	-0.31	679569695	139458	98.60	4875	4985	4840	6330	3415	4875	4872.94	0.96	3687	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2626	4.69	0.74	12	0.26	1037.00	6564.00	9390	20230413	-48.24	3765	20231027	29.08	5170	-6.00	20240122	4295	13.15	20240105	9880	-50.81	20230413	3765	29.08	20231027	2.31	N	126600	500	270 억	520997	N	N	7	N	N
67	20240219	150729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	-25	5	-0.51	670820065	137656	97.33	4875	4985	4840	6330	3415	4875	4873.16	0.96	3820	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2621	4.68	0.74	12	0.25	1037.00	6564.00	9390	20230413	-48.35	3765	20231027	28.82	5170	-6.19	20240122	4295	12.92	20240105	9880	-50.91	20230413	3765	28.82	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
68	20240219	140728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4865	-10	5	-0.21	595171440	122082	86.31	4875	4985	4840	6330	3415	4875	4875.18	0.96	1388	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2629	4.69	0.74	12	0.23	1037.00	6564.00	9390	20230413	-48.19	3765	20231027	29.22	5170	-5.90	20240122	4295	13.27	20240105	9880	-50.76	20230413	3765	29.22	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
69	20240219	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	-25	5	-0.51	537292435	110159	77.88	4875	4985	4845	6330	3415	4875	4877.43	0.96	3853	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2621	4.68	0.74	12	0.20	1037.00	6564.00	9390	20230413	-48.35	3765	20231027	28.82	5170	-6.19	20240122	4295	12.92	20240105	9880	-50.91	20230413	3765	28.82	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
70	20240219	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4860	-15	5	-0.31	479020945	98141	69.39	4875	4985	4850	6330	3415	4875	4880.95	0.96	8620	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2626	4.69	0.74	12	0.18	1037.00	6564.00	9390	20230413	-48.24	3765	20231027	29.08	5170	-6.00	20240122	4295	13.15	20240105	9880	-50.81	20230413	3765	29.08	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
71	20240219	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4855	-20	5	-0.41	439676065	90038	63.66	4875	4985	4850	6330	3415	4875	4883.23	0.96	9198	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2623	4.68	0.74	12	0.17	1037.00	6564.00	9390	20230413	-48.30	3765	20231027	28.95	5170	-6.09	20240122	4295	13.04	20240105	9880	-50.86	20230413	3765	28.95	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
72	20240219	100721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4865	-10	5	-0.21	335947105	68715	48.58	4875	4985	4855	6330	3415	4875	4888.99	0.96	8789	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2629	4.69	0.74	12	0.13	1037.00	6564.00	9390	20230413	-48.19	3765	20231027	29.22	5170	-5.90	20240122	4295	13.27	20240105	9880	-50.76	20230413	3765	29.22	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
73	20240219	090720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4875	0	3	0.00	24133340	4952	3.50	4875	4890	4860	6330	3415	4875	4873.45	0.96	1937	4945	4910	4850	4815	4755	4927	4832	270	1455	500	3600	5	1	54033275	2634	4.70	0.74	12	0.01	1037.00	6564.00	9390	20230413	-48.08	3765	20231027	29.48	5170	-5.71	20240122	4295	13.50	20240105	9880	-50.66	20230413	3765	29.48	20231027	2.31	N	126600	500	270 억	520997	N	N	9	N	N
74	20240216	160718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4875	30	2	0.62	674531375	139669	52.37	4870	4885	4790	6290	3395	4845	4829.26	0.96	2184	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2634	4.70	0.74	12	0.26	1037.00	6564.00	9390	20230413	-48.08	3765	20231027	29.48	5170	-5.71	20240122	4295	13.50	20240105	9880	-50.66	20230413	3765	29.48	20231027	2.34	N	126600	500	270 억	519034	N	N	9	N	N
75	20240216	150724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4870	25	2	0.52	620657020	128601	48.22	4870	4885	4790	6290	3395	4845	4826.22	0.96	1715	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2631	4.70	0.74	12	0.24	1037.00	6564.00	9390	20230413	-48.14	3765	20231027	29.35	5170	-5.80	20240122	4295	13.39	20240105	9880	-50.71	20230413	3765	29.35	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
76	20240216	140727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	5	2	0.10	500456075	103892	38.96	4870	4870	4790	6290	3395	4845	4817.08	0.96	792	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2621	4.68	0.74	12	0.19	1037.00	6564.00	9390	20230413	-48.35	3765	20231027	28.82	5170	-6.19	20240122	4295	12.92	20240105	9880	-50.91	20230413	3765	28.82	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
77	20240216	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4825	-20	5	-0.41	431884765	89715	33.64	4870	4870	4790	6290	3395	4845	4813.96	0.96	-632	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2607	4.65	0.74	12	0.17	1037.00	6564.00	9390	20230413	-48.62	3765	20231027	28.15	5170	-6.67	20240122	4295	12.34	20240105	9880	-51.16	20230413	3765	28.15	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
78	20240216	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	-15	5	-0.31	397096435	82484	30.93	4870	4870	4790	6290	3395	4845	4814.22	0.96	-2395	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2610	4.66	0.74	12	0.15	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
79	20240216	110730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	-15	5	-0.31	357124075	74180	27.81	4870	4870	4790	6290	3395	4845	4814.29	0.96	-3154	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2610	4.66	0.74	12	0.14	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
80	20240216	100723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4820	-25	5	-0.52	253693160	52732	19.77	4870	4870	4790	6290	3395	4845	4810.99	0.96	-5661	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2604	4.65	0.73	12	0.10	1037.00	6564.00	9390	20230413	-48.67	3765	20231027	28.02	5170	-6.77	20240122	4295	12.22	20240105	9880	-51.21	20230413	3765	28.02	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
81	20240216	090715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4860	15	2	0.31	45433230	9391	3.52	4870	4870	4805	6290	3395	4845	4837.95	0.96	-2018	4928	4886	4838	4796	4748	4890	4800	270	1445	500	3580	5	1	54033275	2626	4.69	0.74	12	0.02	1037.00	6564.00	9390	20230413	-48.24	3765	20231027	29.08	5170	-6.00	20240122	4295	13.15	20240105	9880	-50.81	20230413	3765	29.08	20231027	2.34	N	126600	500	270 억	519034	N	N	13	N	N
82	20240215	160716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4845	-10	5	-0.21	1279698415	265115	212.59	4845	4880	4790	6310	3400	4855	4826.94	0.87	48543	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2618	4.67	0.74	12	0.49	1037.00	6564.00	9390	20230413	-48.40	3765	20231027	28.69	5170	-6.29	20240122	4295	12.81	20240105	9880	-50.96	20230413	3765	28.69	20231027	2.34	N	126600	500	270 억	470485	N	N	13	N	N
83	20240215	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4845	-10	5	-0.21	1263177255	261698	209.85	4845	4880	4790	6310	3400	4855	4826.85	0.87	48476	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2618	4.67	0.74	12	0.48	1037.00	6564.00	9390	20230413	-48.40	3765	20231027	28.69	5170	-6.29	20240122	4295	12.81	20240105	9880	-50.96	20230413	3765	28.69	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
84	20240215	140717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4835	-20	5	-0.41	1146985980	237601	190.53	4845	4880	4790	6310	3400	4855	4827.36	0.87	51138	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2613	4.66	0.74	12	0.44	1037.00	6564.00	9390	20230413	-48.51	3765	20231027	28.42	5170	-6.48	20240122	4295	12.57	20240105	9880	-51.06	20230413	3765	28.42	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
85	20240215	130706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4825	-30	5	-0.62	987933340	204546	164.02	4845	4880	4790	6310	3400	4855	4829.88	0.87	61444	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2607	4.65	0.74	12	0.38	1037.00	6564.00	9390	20230413	-48.62	3765	20231027	28.15	5170	-6.67	20240122	4295	12.34	20240105	9880	-51.16	20230413	3765	28.15	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
86	20240215	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4820	-35	5	-0.72	954978685	197718	158.55	4845	4880	4790	6310	3400	4855	4830.00	0.87	61815	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2604	4.65	0.73	12	0.37	1037.00	6564.00	9390	20230413	-48.67	3765	20231027	28.02	5170	-6.77	20240122	4295	12.22	20240105	9880	-51.21	20230413	3765	28.02	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
87	20240215	110713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4795	-60	5	-1.24	920890630	190647	152.88	4845	4880	4790	6310	3400	4855	4830.34	0.87	63535	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2591	4.62	0.73	12	0.35	1037.00	6564.00	9390	20230413	-48.94	3765	20231027	27.36	5170	-7.25	20240122	4295	11.64	20240105	9880	-51.47	20230413	3765	27.36	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
88	20240215	100712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	-5	5	-0.10	751580765	155442	124.65	4845	4880	4795	6310	3400	4855	4835.12	0.87	62544	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2621	4.68	0.74	12	0.29	1037.00	6564.00	9390	20230413	-48.35	3765	20231027	28.82	5170	-6.19	20240122	4295	12.92	20240105	9880	-50.91	20230413	3765	28.82	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
89	20240215	090713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	-5	5	-0.10	64781620	13370	10.72	4845	4865	4810	6310	3400	4855	4845.30	0.87	938	4951	4902	4821	4772	4691	4927	4797	270	1455	500	3590	5	1	54033275	2621	4.68	0.74	12	0.02	1037.00	6564.00	9390	20230413	-48.35	3765	20231027	28.82	5170	-6.19	20240122	4295	12.92	20240105	9880	-50.91	20230413	3765	28.82	20231027	2.34	N	126600	500	270 억	470485	N	N	20	N	N
90	20240214	160709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4855	25	2	0.52	599446260	124163	57.11	4755	4870	4740	6270	3385	4830	4827.87	0.83	19211	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2623	4.68	0.74	12	0.23	1037.00	6564.00	9390	20230413	-48.30	3765	20231027	28.95	5170	-6.09	20240122	4295	13.04	20240105	9880	-50.86	20230413	3765	28.95	20231027	2.39	N	126600	500	270 억	451139	N	N	20	N	N
91	20240214	150709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4845	15	2	0.31	567213425	117517	54.05	4755	4870	4740	6270	3385	4830	4826.65	0.83	19393	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2618	4.67	0.74	12	0.22	1037.00	6564.00	9390	20230413	-48.40	3765	20231027	28.69	5170	-6.29	20240122	4295	12.81	20240105	9880	-50.96	20230413	3765	28.69	20231027	2.39	N	126600	500	270 억	451139	N	N	15	N	N
92	20240214	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4860	30	2	0.62	501151165	103870	47.78	4755	4870	4740	6270	3385	4830	4824.79	0.83	16516	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2626	4.69	0.74	12	0.19	1037.00	6564.00	9390	20230413	-48.24	3765	20231027	29.08	5170	-6.00	20240122	4295	13.15	20240105	9880	-50.81	20230413	3765	29.08	20231027	2.39	N	126600	500	270 억	451139	N	N	15	N	N
93	20240214	130709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	20	2	0.41	408874370	84860	39.03	4755	4865	4740	6270	3385	4830	4818.22	0.83	10871	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2621	4.68	0.74	12	0.16	1037.00	6564.00	9390	20230413	-48.35	3765	20231027	28.82	5170	-6.19	20240122	4295	12.92	20240105	9880	-50.91	20230413	3765	28.82	20231027	2.39	N	126600	500	270 억	451139	N	N	15	N	N
94	20240214	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	0	3	0.00	311114940	64702	29.76	4755	4855	4740	6270	3385	4830	4808.42	0.83	10099	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2610	4.66	0.74	12	0.12	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.39	N	126600	500	270 억	451139	N	N	15	N	N
95	20240214	110709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4835	5	2	0.10	245811975	51169	23.54	4755	4855	4740	6270	3385	4830	4803.92	0.83	3424	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2613	4.66	0.74	12	0.09	1037.00	6564.00	9390	20230413	-48.51	3765	20231027	28.42	5170	-6.48	20240122	4295	12.57	20240105	9880	-51.06	20230413	3765	28.42	20231027	2.39	N	126600	500	270 억	451139	N	N	15	N	N
96	20240214	090700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4810	-20	5	-0.41	27708695	5813	2.67	4755	4820	4740	6270	3385	4830	4766.56	0.83	891	4940	4885	4805	4750	4670	4912	4777	270	1440	500	3570	5	1	54033275	2599	4.64	0.73	12	0.01	1037.00	6564.00	9390	20230413	-48.78	3765	20231027	27.76	5170	-6.96	20240122	4295	11.99	20240105	9880	-51.32	20230413	3765	27.76	20231027	2.39	N	126600	500	270 억	451139	N	N	15	N	N
97	20240213	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	140	2	2.99	1031311965	214197	138.16	4760	4860	4725	6090	3285	4690	4814.73	0.73	55316	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2610	4.66	0.74	12	0.40	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.39	N	126600	500	270 억	392907	N	N	15	N	N
98	20240213	150658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4835	145	2	3.09	989273870	205493	132.55	4760	4860	4725	6090	3285	4690	4814.15	0.73	54072	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2613	4.66	0.74	12	0.38	1037.00	6564.00	9390	20230413	-48.51	3765	20231027	28.42	5170	-6.48	20240122	4295	12.57	20240105	9880	-51.06	20230413	3765	28.42	20231027	2.39	N	126600	500	270 억	392907	N	N	17	N	N
99	20240213	140706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4815	125	2	2.67	871932240	181216	116.89	4760	4860	4725	6090	3285	4690	4811.56	0.73	52154	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2602	4.64	0.73	12	0.34	1037.00	6564.00	9390	20230413	-48.72	3765	20231027	27.89	5170	-6.87	20240122	4295	12.11	20240105	9880	-51.27	20230413	3765	27.89	20231027	2.39	N	126600	500	270 억	392907	N	N	17	N	N
100	20240213	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4820	130	2	2.77	846115795	175855	113.43	4760	4860	4725	6090	3285	4690	4811.44	0.73	49165	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2604	4.65	0.73	12	0.33	1037.00	6564.00	9390	20230413	-48.67	3765	20231027	28.02	5170	-6.77	20240122	4295	12.22	20240105	9880	-51.21	20230413	3765	28.02	20231027	2.39	N	126600	500	270 억	392907	N	N	17	N	N
101	20240213	120706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	110	2	2.35	817106620	169829	109.55	4760	4860	4725	6090	3285	4690	4811.35	0.73	49185	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2594	4.63	0.73	12	0.31	1037.00	6564.00	9390	20230413	-48.88	3765	20231027	27.49	5170	-7.16	20240122	4295	11.76	20240105	9880	-51.42	20230413	3765	27.49	20231027	2.39	N	126600	500	270 억	392907	N	N	17	N	N
102	20240213	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4840	150	2	3.20	738584675	153519	99.02	4760	4860	4725	6090	3285	4690	4811.03	0.73	50652	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2615	4.67	0.74	12	0.28	1037.00	6564.00	9390	20230413	-48.46	3765	20231027	28.55	5170	-6.38	20240122	4295	12.69	20240105	9880	-51.01	20230413	3765	28.55	20231027	2.39	N	126600	500	270 억	392907	N	N	17	N	N
103	20240213	100555	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	140	2	2.99	565795405	117803	75.99	4760	4845	4725	6090	3285	4690	4802.89	0.73	39743	4823	4756	4718	4651	4613	4742	4637	270	1400	500	3470	5	1	54033275	2610	4.66	0.74	12	0.22	1037.00	6564.00	9390	20230413	-48.56	3765	20231027	28.29	5170	-6.58	20240122	4295	12.46	20240105	9880	-51.11	20230413	3765	28.29	20231027	2.39	N	126600	500	270 억	392907	N	N	17	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History