KissMeData/008370/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4205	-15	5	-0.36	43262330	10234	8.15	4260	4260	4200	5480	2955	4220	4227.31	0.60	-110	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	505	5.94	0.57	12	0.09	708.00	7382.00	5260	20230921	-20.06	3795	20230726	10.80	4400	-4.43	20240221	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
3	20240229	150229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	0	3	0.00	37988800	8980	7.15	4260	4260	4200	5480	2955	4220	4230.38	0.60	-110	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	506	5.96	0.57	12	0.07	708.00	7382.00	5260	20230921	-19.77	3795	20230726	11.20	4400	-4.09	20240221	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
4	20240229	140230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	10	2	0.24	36430950	8611	6.86	4260	4260	4200	5480	2955	4220	4230.75	0.60	-184	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	508	5.97	0.57	12	0.07	708.00	7382.00	5260	20230921	-19.58	3795	20230726	11.46	4400	-3.86	20240221	4000	5.75	20240117	5260	-19.58	20230921	3795	11.46	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
5	20240229	130230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	15	2	0.36	28588695	6753	5.38	4260	4260	4200	5480	2955	4220	4233.48	0.60	-183	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	508	5.98	0.57	12	0.06	708.00	7382.00	5260	20230921	-19.49	3795	20230726	11.59	4400	-3.75	20240221	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
6	20240229	120230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	26135415	6172	4.91	4260	4260	4200	5480	2955	4220	4234.51	0.60	-183	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.05	708.00	7382.00	5260	20230921	-19.39	3795	20230726	11.73	4400	-3.64	20240221	4000	6.00	20240117	5260	-19.39	20230921	3795	11.73	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
7	20240229	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	20	2	0.47	20086050	4741	3.77	4260	4260	4200	5480	2955	4220	4236.67	0.60	-171	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	509	5.99	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.39	3795	20230726	11.73	4400	-3.64	20240221	4000	6.00	20240117	5260	-19.39	20230921	3795	11.73	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
8	20240229	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	30	2	0.71	16448145	3881	3.09	4260	4260	4200	5480	2955	4220	4238.12	0.60	-171	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	510	6.00	0.58	12	0.03	708.00	7382.00	5260	20230921	-19.20	3795	20230726	11.99	4400	-3.41	20240221	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
9	20240229	090231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	-10	5	-0.24	5432600	1286	1.02	4260	4260	4200	5480	2955	4220	4224.42	0.60	26	4450	4335	4235	4120	4020	4392	4177	60	1260	500	2950	5	1	12000000	505	5.95	0.57	12	0.01	708.00	7382.00	5260	20230921	-19.96	3795	20230726	10.94	4400	-4.32	20240221	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.87	N	008370	500	60 억	72329	N	N	N	N
10	20240228	160216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-10	5	-0.24	538447875	125591	1738.28	4200	4350	4135	5490	2965	4230	4287.31	0.59	2019	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	506	5.96	0.57	12	1.05	708.00	7382.00	5260	20230921	-19.77	3795	20230726	11.20	4400	-4.09	20240221	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
11	20240228	150219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-5	5	-0.12	531242865	123884	1714.66	4200	4350	4135	5490	2965	4230	4288.23	0.59	1988	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	507	5.97	0.57	12	1.03	708.00	7382.00	5260	20230921	-19.68	3795	20230726	11.33	4400	-3.98	20240221	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
12	20240228	140230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	45	2	1.06	464883560	108188	1497.41	4200	4350	4135	5490	2965	4230	4297.00	0.59	1347	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	513	6.04	0.58	12	0.90	708.00	7382.00	5260	20230921	-18.73	3795	20230726	12.65	4400	-2.84	20240221	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
13	20240228	130230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4335	105	2	2.48	333255500	77448	1071.94	4200	4350	4135	5490	2965	4230	4302.96	0.59	-156	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	520	6.12	0.59	12	0.65	708.00	7382.00	5260	20230921	-17.59	3795	20230726	14.23	4400	-1.48	20240221	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
14	20240228	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	65	2	1.54	178956820	41734	577.63	4200	4350	4135	5490	2965	4230	4288.03	0.59	-543	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	515	6.07	0.58	12	0.35	708.00	7382.00	5260	20230921	-18.35	3795	20230726	13.18	4400	-2.39	20240221	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
15	20240228	110222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	75	2	1.77	79102300	18478	255.75	4200	4350	4135	5490	2965	4230	4280.89	0.59	-753	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	517	6.08	0.58	12	0.15	708.00	7382.00	5260	20230921	-18.16	3795	20230726	13.44	4400	-2.16	20240221	4000	7.62	20240117	5260	-18.16	20230921	3795	13.44	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
16	20240228	100231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	20	2	0.47	13598640	3238	44.82	4200	4250	4135	5490	2965	4230	4199.70	0.59	-33	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	510	6.00	0.58	12	0.03	708.00	7382.00	5260	20230921	-19.20	3795	20230726	11.99	4400	-3.41	20240221	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
17	20240228	090229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4200	-30	5	-0.71	856800	204	2.82	4200	4200	4200	5490	2965	4230	4200.00	0.59	-26	4273	4251	4228	4206	4183	4262	4217	60	1260	500	2960	5	1	12000000	504	5.93	0.57	12	0.00	708.00	7382.00	5260	20230921	-20.15	3795	20230726	10.67	4400	-4.55	20240221	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.86	N	008370	500	60 억	70310	N	N	N	N
18	20240227	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	5	2	0.12	30499750	7225	65.98	4205	4250	4205	5490	2960	4225	4221.42	0.59	-750	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	508	5.97	0.57	12	0.06	708.00	7382.00	5260	20230921	-19.58	3795	20230726	11.46	4400	-3.86	20240221	4000	5.75	20240117	5260	-19.58	20230921	3795	11.46	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
19	20240227	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4215	-10	5	-0.24	24279700	5752	52.53	4205	4250	4205	5490	2960	4225	4221.09	0.59	-709	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	506	5.95	0.57	12	0.05	708.00	7382.00	5260	20230921	-19.87	3795	20230726	11.07	4400	-4.20	20240221	4000	5.38	20240117	5260	-19.87	20230921	3795	11.07	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
20	20240227	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-5	5	-0.12	22186135	5255	47.99	4205	4250	4205	5490	2960	4225	4221.91	0.59	-624	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	506	5.96	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.77	3795	20230726	11.20	4400	-4.09	20240221	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
21	20240227	130215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-5	5	-0.12	19706290	4667	42.62	4205	4250	4205	5490	2960	4225	4222.47	0.59	-624	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	506	5.96	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.77	3795	20230726	11.20	4400	-4.09	20240221	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
22	20240227	120230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	0	3	0.00	18350425	4346	39.69	4205	4250	4205	5490	2960	4225	4222.37	0.59	-375	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	507	5.97	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.68	3795	20230726	11.33	4400	-3.98	20240221	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
23	20240227	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	0	3	0.00	14464995	3426	31.29	4205	4250	4205	5490	2960	4225	4222.12	0.59	-291	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	507	5.97	0.57	12	0.03	708.00	7382.00	5260	20230921	-19.68	3795	20230726	11.33	4400	-3.98	20240221	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
24	20240227	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	0	3	0.00	3062410	726	6.63	4205	4225	4205	5490	2960	4225	4218.20	0.59	-22	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	507	5.97	0.57	12	0.01	708.00	7382.00	5260	20230921	-19.68	3795	20230726	11.33	4400	-3.98	20240221	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
25	20240227	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4210	-15	5	-0.36	479665	114	1.04	4205	4210	4205	5490	2960	4225	4207.59	0.59	-7	4298	4261	4243	4206	4188	4252	4197	60	1265	500	2950	5	1	12000000	505	5.95	0.57	12	0.00	708.00	7382.00	5260	20230921	-19.96	3795	20230726	10.94	4400	-4.32	20240221	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.93	N	008370	500	60 억	71060	N	N	N	N
26	20240226	160229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-15	5	-0.35	42419960	10010	72.63	4280	4280	4225	5510	2970	4240	4237.76	0.59	-150	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	507	5.97	0.57	12	0.08	708.00	7382.00	5260	20230921	-19.68	3795	20230726	11.33	4400	-3.98	20240221	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
27	20240226	150229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	0	3	0.00	32826175	7744	56.19	4280	4280	4225	5510	2970	4240	4238.92	0.59	-153	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	509	5.99	0.57	12	0.06	708.00	7382.00	5260	20230921	-19.39	3795	20230726	11.73	4400	-3.64	20240221	4000	6.00	20240117	5260	-19.39	20230921	3795	11.73	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
28	20240226	140229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4230	-10	5	-0.24	22606290	5332	38.69	4280	4280	4225	5510	2970	4240	4239.74	0.59	-33	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	508	5.97	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.58	3795	20230726	11.46	4400	-3.86	20240221	4000	5.75	20240117	5260	-19.58	20230921	3795	11.46	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
29	20240226	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-5	5	-0.12	19349655	4563	33.11	4280	4280	4225	5510	2970	4240	4240.56	0.59	-33	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	508	5.98	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.49	3795	20230726	11.59	4400	-3.75	20240221	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
30	20240226	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-5	5	-0.12	19023395	4486	32.55	4280	4280	4225	5510	2970	4240	4240.61	0.59	-33	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	508	5.98	0.57	12	0.04	708.00	7382.00	5260	20230921	-19.49	3795	20230726	11.59	4400	-3.75	20240221	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
31	20240226	110228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4235	-5	5	-0.12	16877090	3979	28.87	4280	4280	4225	5510	2970	4240	4241.54	0.59	-33	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	508	5.98	0.57	12	0.03	708.00	7382.00	5260	20230921	-19.49	3795	20230726	11.59	4400	-3.75	20240221	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
32	20240226	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	10	2	0.24	10713315	2525	18.32	4280	4280	4225	5510	2970	4240	4242.90	0.59	10	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	510	6.00	0.58	12	0.02	708.00	7382.00	5260	20230921	-19.20	3795	20230726	11.99	4400	-3.41	20240221	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
33	20240226	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	40	2	0.94	844665	198	1.44	4280	4280	4240	5510	2970	4240	4265.98	0.59	-72	4310	4275	4255	4220	4200	4265	4210	60	1270	500	2960	5	1	12000000	514	6.05	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4400	-2.73	20240221	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.93	N	008370	500	60 억	71141	N	N	N	N
34	20240223	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	-20	5	-0.47	58591835	13782	85.41	4255	4290	4235	5530	2985	4260	4251.33	0.60	-645	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	509	5.99	0.57	12	0.11	708.00	7382.00	5260	20230921	-19.39	3795	20230726	11.73	4400	-3.64	20240221	4000	6.00	20240117	5260	-19.39	20230921	3795	11.73	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
35	20240223	150227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4240	-20	5	-0.47	39365425	9252	57.33	4255	4290	4235	5530	2985	4260	4254.80	0.60	-560	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	509	5.99	0.57	12	0.08	708.00	7382.00	5260	20230921	-19.39	3795	20230726	11.73	4400	-3.64	20240221	4000	6.00	20240117	5260	-19.39	20230921	3795	11.73	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
36	20240223	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-10	5	-0.23	26043680	6116	37.90	4255	4290	4240	5530	2985	4260	4258.29	0.60	-170	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	510	6.00	0.58	12	0.05	708.00	7382.00	5260	20230921	-19.20	3795	20230726	11.99	4400	-3.41	20240221	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
37	20240223	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4245	-15	5	-0.35	23491790	5515	34.18	4255	4290	4240	5530	2985	4260	4259.62	0.60	-170	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	509	6.00	0.58	12	0.05	708.00	7382.00	5260	20230921	-19.30	3795	20230726	11.86	4400	-3.52	20240221	4000	6.12	20240117	5260	-19.30	20230921	3795	11.86	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
38	20240223	120226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	0	3	0.00	17284210	4056	25.13	4255	4290	4245	5530	2985	4260	4261.39	0.60	-159	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	511	6.02	0.58	12	0.03	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4400	-3.18	20240221	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
39	20240223	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	15	2	0.35	12726015	2985	18.50	4255	4290	4255	5530	2985	4260	4263.32	0.60	-162	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	513	6.04	0.58	12	0.02	708.00	7382.00	5260	20230921	-18.73	3795	20230726	12.65	4400	-2.84	20240221	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
40	20240223	100224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	5	2	0.12	7607450	1784	11.06	4255	4290	4255	5530	2985	4260	4264.27	0.60	-13	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.01	708.00	7382.00	5260	20230921	-18.92	3795	20230726	12.38	4400	-3.07	20240221	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
41	20240223	090225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	30	2	0.70	1231285	289	1.79	4255	4290	4255	5530	2985	4260	4260.50	0.60	0	4336	4297	4261	4222	4186	4280	4205	60	1270	500	2980	5	1	12000000	515	6.06	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.44	3795	20230726	13.04	4400	-2.50	20240221	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.94	N	008370	500	60 억	71579	N	N	N	N
42	20240222	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	35	2	0.83	68347460	16067	35.92	4275	4300	4225	5490	2960	4225	4253.88	0.60	-118	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	511	6.02	0.58	12	0.13	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4400	-3.18	20240221	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
43	20240222	150224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	35	2	0.83	65523340	15404	34.44	4275	4300	4225	5490	2960	4225	4253.71	0.60	-116	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	511	6.02	0.58	12	0.13	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4400	-3.18	20240221	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
44	20240222	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	50	2	1.18	56830365	13358	29.87	4275	4300	4225	5490	2960	4225	4254.47	0.60	-86	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	513	6.04	0.58	12	0.11	708.00	7382.00	5260	20230921	-18.73	3795	20230726	12.65	4400	-2.84	20240221	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
45	20240222	130222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	45	2	1.07	46151105	10859	24.28	4275	4300	4225	5490	2960	4225	4250.10	0.60	-70	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	512	6.03	0.58	12	0.09	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4400	-2.95	20240221	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
46	20240222	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	35	2	0.83	42678200	10045	22.46	4275	4300	4225	5490	2960	4225	4248.77	0.60	12	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	511	6.02	0.58	12	0.08	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4400	-3.18	20240221	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
47	20240222	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	45	2	1.07	40608190	9560	21.38	4275	4300	4225	5490	2960	4225	4247.79	0.60	35	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	512	6.03	0.58	12	0.08	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4400	-2.95	20240221	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
48	20240222	100223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	50	2	1.18	7622230	1784	3.99	4275	4300	4245	5490	2960	4225	4273.36	0.60	-61	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	513	6.04	0.58	12	0.01	708.00	7382.00	5260	20230921	-18.73	3795	20230726	12.65	4400	-2.84	20240221	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
49	20240222	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	50	2	1.18	3955380	926	2.07	4275	4275	4270	5490	2960	4225	4273.02	0.60	-53	4468	4346	4278	4156	4088	4312	4122	60	1265	500	2950	5	1	12000000	513	6.04	0.58	12	0.01	708.00	7382.00	5260	20230921	-18.73	3795	20230726	12.65	4400	-2.84	20240221	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.94	N	008370	500	60 억	71697	N	N	N	N
50	20240221	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4225	-70	5	-1.63	191116330	44724	676.71	4245	4400	4210	5580	3010	4295	4273.30	0.57	3321	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	507	5.97	0.57	12	0.37	708.00	7382.00	5260	20230921	-19.68	3795	20230726	11.33	4400	-3.98	20240221	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
51	20240221	150221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	175209950	40966	619.85	4245	4400	4210	5580	3010	4295	4276.96	0.57	5220	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.34	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4400	-3.18	20240221	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
52	20240221	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	14348675	3369	50.98	4245	4290	4245	5580	3010	4295	4259.03	0.57	-110	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.03	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4385	-2.85	20240102	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
53	20240221	130222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-35	5	-0.81	10968235	2575	38.96	4245	4290	4245	5580	3010	4295	4259.51	0.57	-110	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	511	6.02	0.58	12	0.02	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4385	-2.85	20240102	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
54	20240221	120222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-30	5	-0.70	10082835	2367	35.81	4245	4290	4245	5580	3010	4295	4259.75	0.57	-37	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	512	6.02	0.58	12	0.02	708.00	7382.00	5260	20230921	-18.92	3795	20230726	12.38	4385	-2.74	20240102	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
55	20240221	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-40	5	-0.93	7189575	1688	25.54	4245	4290	4245	5580	3010	4295	4259.23	0.57	42	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	511	6.01	0.58	12	0.01	708.00	7382.00	5260	20230921	-19.11	3795	20230726	12.12	4385	-2.96	20240102	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
56	20240221	100222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-30	5	-0.70	6084845	1430	21.64	4245	4290	4245	5580	3010	4295	4255.14	0.57	72	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	512	6.02	0.58	12	0.01	708.00	7382.00	5260	20230921	-18.92	3795	20230726	12.38	4385	-2.74	20240102	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
57	20240221	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	-5	5	-0.12	465810	109	1.65	4245	4290	4245	5580	3010	4295	4273.49	0.57	-5	4335	4315	4275	4255	4215	4325	4265	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.44	3795	20230726	13.04	4385	-2.17	20240102	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.94	N	008370	500	60 억	68376	N	N	N	N
58	20240220	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	15	2	0.35	28123505	6607	56.40	4260	4295	4235	5560	3000	4280	4256.56	0.57	424	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	515	6.07	0.58	12	0.06	708.00	7382.00	5260	20230921	-18.35	3795	20230726	13.18	4385	-2.05	20240102	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
59	20240220	150221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-10	5	-0.23	26309545	6184	52.79	4260	4280	4235	5560	3000	4280	4254.45	0.57	445	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	512	6.03	0.58	12	0.05	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
60	20240220	140221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-30	5	-0.70	20785670	4883	41.68	4260	4280	4250	5560	3000	4280	4256.74	0.57	460	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	510	6.00	0.58	12	0.04	708.00	7382.00	5260	20230921	-19.20	3795	20230726	11.99	4385	-3.08	20240102	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
61	20240220	130221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-20	5	-0.47	12636915	2967	25.33	4260	4280	4250	5560	3000	4280	4259.16	0.57	447	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	511	6.02	0.58	12	0.02	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4385	-2.85	20240102	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
62	20240220	120220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-10	5	-0.23	11426435	2683	22.90	4260	4280	4250	5560	3000	4280	4258.83	0.57	447	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	512	6.03	0.58	12	0.02	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
63	20240220	110219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	0	3	0.00	11255470	2643	22.56	4260	4280	4250	5560	3000	4280	4258.60	0.57	447	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.02	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
64	20240220	100215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-10	5	-0.23	8478770	1992	17.00	4260	4280	4250	5560	3000	4280	4256.41	0.57	239	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	512	6.03	0.58	12	0.02	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
65	20240220	090221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	0	3	0.00	920200	216	1.84	4260	4280	4260	5560	3000	4280	4260.19	0.57	0	4310	4295	4275	4260	4240	4285	4250	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.96	N	008370	500	60 억	67952	N	N	N	N
66	20240219	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	25	2	0.59	49918340	11715	146.16	4290	4290	4255	5530	2980	4255	4261.06	0.56	607	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	514	6.05	0.58	12	0.10	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
67	20240219	150222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	15	2	0.35	48252375	11325	141.30	4290	4290	4255	5530	2980	4255	4260.70	0.56	415	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.09	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
68	20240219	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	15	2	0.35	42904665	10071	125.65	4290	4290	4255	5530	2980	4255	4260.22	0.56	355	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.08	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
69	20240219	130223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	5	2	0.12	39991310	9387	117.12	4290	4290	4255	5530	2980	4255	4260.29	0.56	343	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	511	6.02	0.58	12	0.08	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4385	-2.85	20240102	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
70	20240219	120220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	15	2	0.35	30632070	7190	89.71	4290	4290	4255	5530	2980	4255	4260.37	0.56	237	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.06	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
71	20240219	110221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	15	2	0.35	30427140	7142	89.11	4290	4290	4255	5530	2980	4255	4260.31	0.56	237	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.06	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
72	20240219	100219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	15	2	0.35	27016220	6342	79.13	4290	4290	4255	5530	2980	4255	4259.89	0.56	237	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	512	6.03	0.58	12	0.05	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
73	20240219	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	35	2	0.82	1604460	374	4.67	4290	4290	4290	5530	2980	4255	4290.00	0.56	0	4315	4285	4270	4240	4225	4277	4232	60	1275	500	2970	5	1	12000000	515	6.06	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.44	3795	20230726	13.04	4385	-2.17	20240102	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.98	N	008370	500	60 억	67207	N	N	N	N
74	20240216	160218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-25	5	-0.58	33911725	7955	75.13	4300	4300	4255	5560	3000	4280	4262.94	0.56	-300	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	511	6.01	0.58	12	0.07	708.00	7382.00	5260	20230921	-19.11	3795	20230726	12.12	4385	-2.96	20240102	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
75	20240216	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-20	5	-0.47	29847300	7000	66.11	4300	4300	4255	5560	3000	4280	4263.90	0.56	-172	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4385	-2.85	20240102	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
76	20240216	140221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-20	5	-0.47	28560525	6698	63.26	4300	4300	4255	5560	3000	4280	4264.04	0.56	-174	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5260	20230921	-19.01	3795	20230726	12.25	4385	-2.85	20240102	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
77	20240216	130219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-15	5	-0.35	19346300	4539	42.87	4300	4300	4255	5560	3000	4280	4262.24	0.56	-213	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	512	6.02	0.58	12	0.04	708.00	7382.00	5260	20230921	-18.92	3795	20230726	12.38	4385	-2.74	20240102	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
78	20240216	120221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-25	5	-0.58	17823760	4182	39.50	4300	4300	4255	5560	3000	4280	4262.02	0.56	-179	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	511	6.01	0.58	12	0.03	708.00	7382.00	5260	20230921	-19.11	3795	20230726	12.12	4385	-2.96	20240102	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
79	20240216	110221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-10	5	-0.23	13335755	3128	29.54	4300	4300	4255	5560	3000	4280	4263.35	0.56	-179	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	512	6.03	0.58	12	0.03	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
80	20240216	100221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	5	2	0.12	6619130	1550	14.64	4300	4300	4260	5560	3000	4280	4270.41	0.56	-110	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.01	708.00	7382.00	5260	20230921	-18.54	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
81	20240216	090219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	0	3	0.00	1129640	263	2.48	4300	4300	4280	5560	3000	4280	4295.21	0.56	-62	4323	4301	4278	4256	4233	4290	4245	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.99	N	008370	500	60 억	67231	N	N	N	N
82	20240215	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-5	5	-0.12	45267235	10588	170.77	4300	4300	4255	5570	3000	4285	4275.33	0.56	-506	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.09	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
83	20240215	150219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-5	5	-0.12	43780800	10240	165.16	4300	4300	4255	5570	3000	4285	4275.47	0.56	-506	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.09	708.00	7382.00	5260	20230921	-18.63	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
84	20240215	140219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	24707810	5770	93.06	4300	4300	4260	5570	3000	4285	4282.12	0.56	-259	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5260	20230921	-18.54	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
85	20240215	130219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	24540725	5731	92.44	4300	4300	4260	5570	3000	4285	4282.10	0.56	-259	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5260	20230921	-18.54	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
86	20240215	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	23919300	5586	90.10	4300	4300	4260	5570	3000	4285	4282.01	0.56	-195	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5260	20230921	-18.54	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
87	20240215	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	10	2	0.23	16038810	3750	60.48	4300	4300	4260	5570	3000	4285	4277.02	0.56	-229	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	515	6.07	0.58	12	0.03	708.00	7382.00	5260	20230921	-18.35	3795	20230726	13.18	4385	-2.05	20240102	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
88	20240215	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-15	5	-0.35	8524570	1997	32.21	4300	4300	4260	5570	3000	4285	4268.69	0.56	-127	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	512	6.03	0.58	12	0.02	708.00	7382.00	5260	20230921	-18.82	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
89	20240215	090217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	882750	206	3.32	4300	4300	4285	5570	3000	4285	4285.19	0.56	-202	4321	4302	4271	4252	4221	4312	4262	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.00	708.00	7382.00	5260	20230921	-18.54	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.94	N	008370	500	60 억	67739	N	N	N	N
90	20240214	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	26477815	6200	32.73	4240	4290	4240	5570	3000	4285	4270.62	0.57	-209	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5280	20230208	-18.84	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
91	20240214	150217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	26216435	6139	32.40	4240	4290	4240	5570	3000	4285	4270.47	0.57	-209	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5280	20230208	-18.84	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
92	20240214	140218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	5	2	0.12	22569170	5288	27.91	4240	4290	4240	5570	3000	4285	4268.00	0.57	-46	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	515	6.06	0.58	12	0.04	708.00	7382.00	5280	20230208	-18.75	3795	20230726	13.04	4385	-2.17	20240102	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
93	20240214	130220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	-10	5	-0.23	17864070	4189	22.11	4240	4285	4240	5570	3000	4285	4264.52	0.57	-84	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	513	6.04	0.58	12	0.03	708.00	7382.00	5280	20230208	-19.03	3795	20230726	12.65	4385	-2.51	20240102	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
94	20240214	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-15	5	-0.35	13867370	3253	17.17	4240	4285	4240	5570	3000	4285	4262.95	0.57	-119	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	512	6.03	0.58	12	0.03	708.00	7382.00	5280	20230208	-19.13	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
95	20240214	110218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	-5	5	-0.12	6941955	1630	8.60	4240	4285	4240	5570	3000	4285	4258.87	0.57	-72	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.01	708.00	7382.00	5280	20230208	-18.94	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
96	20240214	090215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	0	3	0.00	2616260	617	3.26	4240	4285	4240	5570	3000	4285	4240.29	0.57	-72	4341	4312	4281	4252	4221	4297	4237	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.01	708.00	7382.00	5280	20230208	-18.84	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.91	N	008370	500	60 억	67948	N	N	N	N
97	20240213	160216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	15	2	0.35	80916405	18945	23.16	4310	4310	4250	5550	2990	4270	4271.12	0.56	449	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	514	6.05	0.58	12	0.16	708.00	7382.00	5280	20230208	-18.84	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N
98	20240213	150211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-5	5	-0.12	70622920	16529	20.20	4310	4310	4250	5550	2990	4270	4272.67	0.56	420	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	512	6.02	0.58	12	0.14	708.00	7382.00	5280	20230208	-19.22	3795	20230726	12.38	4385	-2.74	20240102	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N
99	20240213	140218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	15	2	0.35	54851105	12826	15.68	4310	4310	4250	5550	2990	4270	4276.56	0.56	55	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	514	6.05	0.58	12	0.11	708.00	7382.00	5280	20230208	-18.84	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N
100	20240213	130215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	15	2	0.35	22999210	5379	6.57	4310	4310	4250	5550	2990	4270	4275.74	0.56	-273	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	514	6.05	0.58	12	0.04	708.00	7382.00	5280	20230208	-18.84	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N
101	20240213	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	20	2	0.47	22433715	5247	6.41	4310	4310	4250	5550	2990	4270	4275.53	0.56	-272	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	515	6.06	0.58	12	0.04	708.00	7382.00	5280	20230208	-18.75	3795	20230726	13.04	4385	-2.17	20240102	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N
102	20240213	110216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	20	2	0.47	19134625	4478	5.47	4310	4310	4250	5550	2990	4270	4273.03	0.56	-265	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	515	6.06	0.58	12	0.04	708.00	7382.00	5280	20230208	-18.75	3795	20230726	13.04	4385	-2.17	20240102	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N
103	20240213	100204	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	0	3	0.00	13937680	3261	3.99	4310	4310	4250	5550	2990	4270	4274.05	0.56	-248	4470	4370	4280	4180	4090	4420	4230	60	1280	500	2980	5	1	12000000	512	6.03	0.58	12	0.03	708.00	7382.00	5280	20230208	-19.13	3795	20230726	12.52	4385	-2.62	20240102	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.91	N	008370	500	60 억	67454	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History