KissMeData/058450/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	40	2	1.33	68902545	22889	66.83	3030	3050	2985	3910	2110	3010	3010.29	5.05	-287	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	352	-2.54	2.15	12	0.20	-1199.00	1417.00	7641	20230328	-60.08	2221	20231024	37.33	3370	-9.50	20240214	2420	26.03	20240201	3865	-21.09	20231213	398	666.33	20231024	N	058450	500	57 억	582582	N	N	N	N
3	20240229	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-5	5	-0.17	51127890	17008	49.66	3030	3040	2985	3910	2110	3010	3006.11	5.05	-371	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	347	-2.51	2.12	12	0.15	-1199.00	1417.00	7641	20230328	-60.67	2221	20231024	35.30	3370	-10.83	20240214	2420	24.17	20240201	3865	-22.25	20231213	398	655.03	20231024	N	058450	500	57 억	582582	N	N	N	N
4	20240229	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	32771840	10921	31.89	3030	3040	2985	3910	2110	3010	3000.81	5.05	-1166	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	348	-2.51	2.12	12	0.09	-1199.00	1417.00	7641	20230328	-60.61	2221	20231024	35.52	3370	-10.68	20240214	2420	24.38	20240201	3865	-22.12	20231213	398	656.28	20231024	N	058450	500	57 억	582582	N	N	N	N
5	20240229	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	0	3	0.00	31477540	10491	30.63	3030	3040	2985	3910	2110	3010	3000.43	5.05	-1204	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	348	-2.51	2.12	12	0.09	-1199.00	1417.00	7641	20230328	-60.61	2221	20231024	35.52	3370	-10.68	20240214	2420	24.38	20240201	3865	-22.12	20231213	398	656.28	20231024	N	058450	500	57 억	582582	N	N	N	N
6	20240229	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	5	2	0.17	20800410	6943	20.27	3030	3040	2985	3910	2110	3010	2995.88	5.05	-1195	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	348	-2.51	2.13	12	0.06	-1199.00	1417.00	7641	20230328	-60.54	2221	20231024	35.75	3370	-10.53	20240214	2420	24.59	20240201	3865	-21.99	20231213	398	657.54	20231024	N	058450	500	57 억	582582	N	N	N	N
7	20240229	110538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	10	2	0.33	12841305	4296	12.54	3030	3030	2985	3910	2110	3010	2989.13	5.05	-938	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	349	-2.52	2.13	12	0.04	-1199.00	1417.00	7641	20230328	-60.48	2221	20231024	35.97	3370	-10.39	20240214	2420	24.79	20240201	3865	-21.86	20231213	398	658.79	20231024	N	058450	500	57 억	582582	N	N	N	N
8	20240229	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-20	5	-0.66	9467985	3170	9.26	3030	3030	2985	3910	2110	3010	2986.75	5.05	-878	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.03	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	N	058450	500	57 억	582582	N	N	N	N
9	20240229	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-20	5	-0.66	484825	162	0.47	3030	3030	2990	3910	2110	3010	2992.75	5.05	0	3040	3025	3005	2990	2970	3032	2997	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.00	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	N	058450	500	57 억	582582	N	N	N	N
10	20240228	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	15	2	0.50	102730935	34249	151.62	2985	3020	2985	3890	2100	2995	2999.53	5.02	2930	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	348	-2.51	2.12	12	0.30	-1199.00	1417.00	7641	20230328	-60.61	2221	20231024	35.52	3370	-10.68	20240214	2420	24.38	20240201	3865	-22.12	20231213	398	656.28	20231024	N	058450	500	57 억	579466	N	N	N	N
11	20240228	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	10	2	0.33	85847740	28630	126.75	2985	3020	2985	3890	2100	2995	2998.52	5.02	2911	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	347	-2.51	2.12	12	0.25	-1199.00	1417.00	7641	20230328	-60.67	2221	20231024	35.30	3370	-10.83	20240214	2420	24.17	20240201	3865	-22.25	20231213	398	655.03	20231024	N	058450	500	57 억	579466	N	N	N	N
12	20240228	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	5	2	0.17	78695345	26252	116.22	2985	3020	2985	3890	2100	2995	2997.69	5.02	3231	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	346	-2.50	2.12	12	0.23	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	N	058450	500	57 억	579466	N	N	N	N
13	20240228	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	10	2	0.33	65994395	22023	97.50	2985	3020	2985	3890	2100	2995	2996.61	5.02	3353	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	347	-2.51	2.12	12	0.19	-1199.00	1417.00	7641	20230328	-60.67	2221	20231024	35.30	3370	-10.83	20240214	2420	24.17	20240201	3865	-22.25	20231213	398	655.03	20231024	N	058450	500	57 억	579466	N	N	N	N
14	20240228	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-10	5	-0.33	54379665	18143	80.32	2985	3020	2985	3890	2100	2995	2997.28	5.02	3642	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	345	-2.49	2.11	12	0.16	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	579466	N	N	N	N
15	20240228	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-10	5	-0.33	49717165	16588	73.44	2985	3020	2985	3890	2100	2995	2997.18	5.02	3857	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	345	-2.49	2.11	12	0.14	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	579466	N	N	N	N
16	20240228	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	5	2	0.17	39651710	13221	58.53	2985	3020	2985	3890	2100	2995	2999.15	5.02	3938	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	346	-2.50	2.12	12	0.11	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	N	058450	500	57 억	579466	N	N	N	N
17	20240228	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	25	2	0.83	845300	282	1.25	2985	3020	2985	3890	2100	2995	2997.52	5.02	192	3115	3055	2995	2935	2875	3085	2965	58	895	500	1790	5	1	11546620	349	-2.52	2.13	12	0.00	-1199.00	1417.00	7641	20230328	-60.48	2221	20231024	35.97	3370	-10.39	20240214	2420	24.79	20240201	3865	-21.86	20231213	398	658.79	20231024	N	058450	500	57 억	579466	N	N	N	N
18	20240227	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-10	5	-0.33	67740080	22588	43.86	2980	3055	2935	3905	2105	3005	2998.94	4.99	3140	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	346	-2.50	2.11	12	0.20	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	N	058450	500	57 억	576310	N	N	N	N
19	20240227	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-5	5	-0.17	65727440	21916	42.55	2980	3055	2935	3905	2105	3005	2999.06	4.99	3118	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	346	-2.50	2.12	12	0.19	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	N	058450	500	57 억	576310	N	N	N	N
20	20240227	140536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-10	5	-0.33	42662985	14255	27.68	2980	3055	2935	3905	2105	3005	2992.84	4.99	111	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	346	-2.50	2.11	12	0.12	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	N	058450	500	57 억	576310	N	N	N	N
21	20240227	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-25	5	-0.83	34183910	11419	22.17	2980	3055	2935	3905	2105	3005	2993.60	4.99	296	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	344	-2.49	2.10	12	0.10	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	N	058450	500	57 억	576310	N	N	N	N
22	20240227	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-20	5	-0.67	33730575	11267	21.88	2980	3055	2935	3905	2105	3005	2993.75	4.99	296	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.10	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	576310	N	N	N	N
23	20240227	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-5	5	-0.17	26573710	8878	17.24	2980	3055	2935	3905	2105	3005	2993.21	4.99	442	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	346	-2.50	2.12	12	0.08	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	N	058450	500	57 억	576310	N	N	N	N
24	20240227	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-35	5	-1.16	22551630	7540	14.64	2980	3055	2935	3905	2105	3005	2990.93	4.99	491	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	343	-2.48	2.10	12	0.07	-1199.00	1417.00	7641	20230328	-61.13	2221	20231024	33.72	3370	-11.87	20240214	2420	22.73	20240201	3865	-23.16	20231213	398	646.23	20231024	N	058450	500	57 억	576310	N	N	N	N
25	20240227	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	50	2	1.66	5271240	1741	3.38	2980	3055	2980	3905	2105	3005	3027.71	4.99	220	3191	3097	2981	2887	2771	3145	2935	58	900	500	1800	5	1	11546620	353	-2.55	2.16	12	0.02	-1199.00	1417.00	7641	20230328	-60.02	2221	20231024	37.55	3370	-9.35	20240214	2420	26.24	20240201	3865	-20.96	20231213	398	667.59	20231024	N	058450	500	57 억	576310	N	N	N	N
26	20240226	160535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	110	2	3.80	154478905	51500	175.50	2895	3075	2865	3760	2030	2895	2999.59	4.97	2154	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	347	-2.51	2.12	12	0.45	-1199.00	1417.00	7641	20230328	-60.67	2221	20231024	35.30	3370	-10.83	20240214	2420	24.17	20240201	3865	-22.25	20231213	398	655.03	20231024	N	058450	500	57 억	574166	N	N	N	N
27	20240226	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	130	2	4.49	142936885	47668	162.44	2895	3075	2865	3760	2030	2895	2998.59	4.97	2087	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	349	-2.52	2.13	12	0.41	-1199.00	1417.00	7641	20230328	-60.41	2221	20231024	36.20	3370	-10.24	20240214	2420	25.00	20240201	3865	-21.73	20231213	398	660.05	20231024	N	058450	500	57 억	574166	N	N	N	N
28	20240226	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	90	2	3.11	130735445	43611	148.61	2895	3075	2865	3760	2030	2895	2997.76	4.97	1802	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	345	-2.49	2.11	12	0.38	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	574166	N	N	N	N
29	20240226	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	95	2	3.28	111064280	37013	126.13	2895	3075	2865	3760	2030	2895	3000.68	4.97	2980	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	345	-2.49	2.11	12	0.32	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	N	058450	500	57 억	574166	N	N	N	N
30	20240226	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	125	2	4.32	100415945	33472	114.06	2895	3075	2865	3760	2030	2895	3000.00	4.97	4341	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	349	-2.52	2.13	12	0.29	-1199.00	1417.00	7641	20230328	-60.48	2221	20231024	35.97	3370	-10.39	20240214	2420	24.79	20240201	3865	-21.86	20231213	398	658.79	20231024	N	058450	500	57 억	574166	N	N	N	N
31	20240226	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	120	2	4.15	36223875	12209	41.61	2895	3015	2865	3760	2030	2895	2966.98	4.97	1987	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	348	-2.51	2.13	12	0.11	-1199.00	1417.00	7641	20230328	-60.54	2221	20231024	35.75	3370	-10.53	20240214	2420	24.59	20240201	3865	-21.99	20231213	398	657.54	20231024	N	058450	500	57 억	574166	N	N	N	N
32	20240226	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-5	5	-0.17	8722405	3019	10.29	2895	2910	2865	3760	2030	2895	2889.17	4.97	-467	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	334	-2.41	2.04	12	0.03	-1199.00	1417.00	7641	20230328	-62.18	2221	20231024	30.12	3370	-14.24	20240214	2420	19.42	20240201	3865	-25.23	20231213	398	626.13	20231024	N	058450	500	57 억	574166	N	N	N	N
33	20240226	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	10	2	0.35	1793295	619	2.11	2895	2905	2895	3760	2030	2895	2897.08	4.97	-494	3051	2972	2916	2837	2781	3012	2877	58	865	500	1730	5	1	11546620	335	-2.42	2.05	12	0.01	-1199.00	1417.00	7641	20230328	-61.98	2221	20231024	30.80	3370	-13.80	20240214	2420	20.04	20240201	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	57 억	574166	N	N	N	N
34	20240223	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-10	5	-0.34	85992825	29330	147.34	2880	2995	2860	3775	2035	2905	2931.91	4.96	954	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	334	-2.41	2.04	12	0.25	-1199.00	1417.00	7641	20230328	-62.11	2221	20231024	30.35	3370	-14.09	20240214	2420	19.63	20240201	3865	-25.10	20231213	398	627.39	20231024	N	058450	500	57 억	573008	N	N	N	N
35	20240223	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-15	5	-0.52	83092490	28329	142.31	2880	2995	2860	3775	2035	2905	2933.12	4.96	1032	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	334	-2.41	2.04	12	0.25	-1199.00	1417.00	7641	20230328	-62.18	2221	20231024	30.12	3370	-14.24	20240214	2420	19.42	20240201	3865	-25.23	20231213	398	626.13	20231024	N	058450	500	57 억	573008	N	N	N	N
36	20240223	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	10	2	0.34	78853635	26869	134.97	2880	2995	2860	3775	2035	2905	2934.74	4.96	1218	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	337	-2.43	2.06	12	0.23	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	N	058450	500	57 억	573008	N	N	N	N
37	20240223	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	5	2	0.17	76781190	26155	131.39	2880	2995	2860	3775	2035	2905	2935.62	4.96	1411	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	336	-2.43	2.05	12	0.23	-1199.00	1417.00	7641	20230328	-61.92	2221	20231024	31.02	3370	-13.65	20240214	2420	20.25	20240201	3865	-24.71	20231213	398	631.16	20231024	N	058450	500	57 억	573008	N	N	N	N
38	20240223	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	60	2	2.07	45923445	15607	78.40	2880	2995	2860	3775	2035	2905	2942.49	4.96	1805	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	342	-2.47	2.09	12	0.14	-1199.00	1417.00	7641	20230328	-61.20	2221	20231024	33.50	3370	-12.02	20240214	2420	22.52	20240201	3865	-23.29	20231213	398	644.97	20231024	N	058450	500	57 억	573008	N	N	N	N
39	20240223	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	50	2	1.72	42546105	14460	72.64	2880	2995	2860	3775	2035	2905	2942.33	4.96	1782	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	341	-2.46	2.09	12	0.13	-1199.00	1417.00	7641	20230328	-61.33	2221	20231024	33.05	3370	-12.31	20240214	2420	22.11	20240201	3865	-23.54	20231213	398	642.46	20231024	N	058450	500	57 억	573008	N	N	N	N
40	20240223	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	40	2	1.38	13145050	4522	22.72	2880	2950	2860	3775	2035	2905	2906.91	4.96	-742	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	340	-2.46	2.08	12	0.04	-1199.00	1417.00	7641	20230328	-61.46	2221	20231024	32.60	3370	-12.61	20240214	2420	21.69	20240201	3865	-23.80	20231213	398	639.95	20231024	N	058450	500	57 억	573008	N	N	N	N
41	20240223	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-25	5	-0.86	2318030	806	4.05	2880	2880	2860	3775	2035	2905	2875.97	4.96	-82	2958	2931	2878	2851	2798	2945	2865	58	870	500	1740	5	1	11546620	333	-2.40	2.03	12	0.01	-1199.00	1417.00	7641	20230328	-62.31	2221	20231024	29.67	3370	-14.54	20240214	2420	19.01	20240201	3865	-25.49	20231213	398	623.62	20231024	N	058450	500	57 억	573008	N	N	N	N
42	20240222	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	30	2	1.04	56579630	19755	80.47	2870	2905	2825	3735	2015	2875	2863.44	4.96	402	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	335	-2.42	2.05	12	0.17	-1199.00	1417.00	7641	20230328	-61.98	2221	20231024	30.80	3370	-13.80	20240214	2420	20.04	20240201	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	57 억	572221	N	N	N	N
43	20240222	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	10	2	0.35	49989600	17479	71.20	2870	2885	2825	3735	2015	2875	2859.98	4.96	337	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	333	-2.41	2.04	12	0.15	-1199.00	1417.00	7641	20230328	-62.24	2221	20231024	29.90	3370	-14.39	20240214	2420	19.21	20240201	3865	-25.36	20231213	398	624.87	20231024	N	058450	500	57 억	572221	N	N	N	N
44	20240222	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-15	5	-0.52	47394990	16576	67.52	2870	2885	2825	3735	2015	2875	2859.25	4.96	183	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	330	-2.39	2.02	12	0.14	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	N	058450	500	57 억	572221	N	N	N	N
45	20240222	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-10	5	-0.35	46019760	16094	65.56	2870	2885	2825	3735	2015	2875	2859.44	4.96	282	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	331	-2.39	2.02	12	0.14	-1199.00	1417.00	7641	20230328	-62.50	2221	20231024	29.00	3370	-14.99	20240214	2420	18.39	20240201	3865	-25.87	20231213	398	619.85	20231024	N	058450	500	57 억	572221	N	N	N	N
46	20240222	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-30	5	-1.04	42742255	14947	60.88	2870	2885	2825	3735	2015	2875	2859.59	4.96	312	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	329	-2.37	2.01	12	0.13	-1199.00	1417.00	7641	20230328	-62.77	2221	20231024	28.10	3370	-15.58	20240214	2420	17.56	20240201	3865	-26.39	20231213	398	614.82	20231024	N	058450	500	57 억	572221	N	N	N	N
47	20240222	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-30	5	-1.04	39283005	13732	55.93	2870	2885	2825	3735	2015	2875	2860.69	4.96	-441	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	329	-2.37	2.01	12	0.12	-1199.00	1417.00	7641	20230328	-62.77	2221	20231024	28.10	3370	-15.58	20240214	2420	17.56	20240201	3865	-26.39	20231213	398	614.82	20231024	N	058450	500	57 억	572221	N	N	N	N
48	20240222	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-15	5	-0.52	16298050	5679	23.13	2870	2885	2825	3735	2015	2875	2869.88	4.96	-624	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	330	-2.39	2.02	12	0.05	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	N	058450	500	57 억	572221	N	N	N	N
49	20240222	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-15	5	-0.52	3968570	1383	5.63	2870	2875	2850	3735	2015	2875	2869.54	4.96	-448	2938	2906	2843	2811	2748	2922	2827	58	860	500	1720	5	1	11546620	330	-2.39	2.02	12	0.01	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	N	058450	500	57 억	572221	N	N	N	N
50	20240221	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	15	2	0.52	69696305	24549	73.60	2840	2875	2780	3715	2005	2860	2839.07	4.96	-961	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	332	-2.40	2.03	12	0.21	-1199.00	1417.00	7641	20230328	-62.37	2221	20231024	29.45	3370	-14.69	20240214	2420	18.80	20240201	3865	-25.61	20231213	398	622.36	20231024	N	058450	500	57 억	572601	N	N	N	N
51	20240221	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	10	2	0.35	64133940	22609	67.79	2840	2870	2780	3715	2005	2860	2836.66	4.96	-92	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	331	-2.39	2.03	12	0.20	-1199.00	1417.00	7641	20230328	-62.44	2221	20231024	29.22	3370	-14.84	20240214	2420	18.60	20240201	3865	-25.74	20231213	398	621.11	20231024	N	058450	500	57 억	572601	N	N	N	N
52	20240221	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	5	2	0.17	53108125	18752	56.22	2840	2865	2780	3715	2005	2860	2832.13	4.96	-367	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	331	-2.39	2.02	12	0.16	-1199.00	1417.00	7641	20230328	-62.50	2221	20231024	29.00	3370	-14.99	20240214	2420	18.39	20240201	3865	-25.87	20231213	398	619.85	20231024	N	058450	500	57 억	572601	N	N	N	N
53	20240221	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-20	5	-0.70	40001640	14159	42.45	2840	2845	2780	3715	2005	2860	2825.17	4.96	333	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	328	-2.37	2.00	12	0.12	-1199.00	1417.00	7641	20230328	-62.83	2221	20231024	27.87	3370	-15.73	20240214	2420	17.36	20240201	3865	-26.52	20231213	398	613.57	20231024	N	058450	500	57 억	572601	N	N	N	N
54	20240221	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-25	5	-0.87	39788905	14084	42.23	2840	2845	2780	3715	2005	2860	2825.11	4.96	336	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	327	-2.36	2.00	12	0.12	-1199.00	1417.00	7641	20230328	-62.90	2221	20231024	27.65	3370	-15.88	20240214	2420	17.15	20240201	3865	-26.65	20231213	398	612.31	20231024	N	058450	500	57 억	572601	N	N	N	N
55	20240221	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-30	5	-1.05	30119785	10668	31.99	2840	2845	2780	3715	2005	2860	2823.38	4.96	-1316	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	327	-2.36	2.00	12	0.09	-1199.00	1417.00	7641	20230328	-62.96	2221	20231024	27.42	3370	-16.02	20240214	2420	16.94	20240201	3865	-26.78	20231213	398	611.06	20231024	N	058450	500	57 억	572601	N	N	N	N
56	20240221	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-40	5	-1.40	13657845	4863	14.58	2840	2840	2780	3715	2005	2860	2808.52	4.96	-596	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	326	-2.35	1.99	12	0.04	-1199.00	1417.00	7641	20230328	-63.09	2221	20231024	26.97	3370	-16.32	20240214	2420	16.53	20240201	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	57 억	572601	N	N	N	N
57	20240221	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-45	5	-1.57	469930	166	0.50	2840	2840	2815	3715	2005	2860	2830.90	4.96	-63	2920	2890	2835	2805	2750	2862	2777	58	855	500	1710	5	1	11546620	325	-2.35	1.99	12	0.00	-1199.00	1417.00	7641	20230328	-63.16	2221	20231024	26.74	3370	-16.47	20240214	2420	16.32	20240201	3865	-27.17	20231213	398	607.29	20231024	N	058450	500	57 억	572601	N	N	N	N
58	20240220	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-5	5	-0.17	93540705	33340	42.82	2865	2865	2780	3720	2010	2865	2803.67	4.96	-1290	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	330	-2.39	2.02	12	0.29	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	N	058450	500	57 억	573109	N	N	N	N
59	20240220	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-15	5	-0.52	91202605	32519	41.77	2865	2865	2780	3720	2010	2865	2802.51	4.96	-932	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	329	-2.38	2.01	12	0.28	-1199.00	1417.00	7641	20230328	-62.70	2221	20231024	28.32	3370	-15.43	20240214	2420	17.77	20240201	3865	-26.26	20231213	398	616.08	20231024	N	058450	500	57 억	573109	N	N	N	N
60	20240220	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-35	5	-1.22	82527530	29444	37.82	2865	2865	2780	3720	2010	2865	2800.49	4.96	-364	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	327	-2.36	2.00	12	0.26	-1199.00	1417.00	7641	20230328	-62.96	2221	20231024	27.42	3370	-16.02	20240214	2420	16.94	20240201	3865	-26.78	20231213	398	611.06	20231024	N	058450	500	57 억	573109	N	N	N	N
61	20240220	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-45	5	-1.57	77727890	27725	35.61	2865	2865	2780	3720	2010	2865	2801.03	4.96	-549	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	326	-2.35	1.99	12	0.24	-1199.00	1417.00	7641	20230328	-63.09	2221	20231024	26.97	3370	-16.32	20240214	2420	16.53	20240201	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	57 억	573109	N	N	N	N
62	20240220	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-45	5	-1.57	74878335	26713	34.31	2865	2865	2780	3720	2010	2865	2800.45	4.96	-52	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	326	-2.35	1.99	12	0.23	-1199.00	1417.00	7641	20230328	-63.09	2221	20231024	26.97	3370	-16.32	20240214	2420	16.53	20240201	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	57 억	573109	N	N	N	N
63	20240220	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-75	5	-2.62	70243430	25058	32.19	2865	2865	2780	3720	2010	2865	2800.44	4.96	186	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	322	-2.33	1.97	12	0.22	-1199.00	1417.00	7641	20230328	-63.49	2221	20231024	25.62	3370	-17.21	20240214	2420	15.29	20240201	3865	-27.81	20231213	398	601.01	20231024	N	058450	500	57 억	573109	N	N	N	N
64	20240220	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-65	5	-2.27	48386375	17229	22.13	2865	2865	2780	3720	2010	2865	2804.63	4.96	20	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	323	-2.34	1.98	12	0.15	-1199.00	1417.00	7641	20230328	-63.36	2221	20231024	26.07	3370	-16.91	20240214	2420	15.70	20240201	3865	-27.55	20231213	398	603.52	20231024	N	058450	500	57 억	573109	N	N	N	N
65	20240220	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-40	5	-1.40	5371170	1878	2.41	2865	2865	2825	3720	2010	2865	2853.30	4.96	27	2988	2926	2868	2806	2748	2897	2777	58	855	500	1710	5	1	11546620	326	-2.36	1.99	12	0.02	-1199.00	1417.00	7641	20230328	-63.03	2221	20231024	27.19	3370	-16.17	20240214	2420	16.74	20240201	3865	-26.91	20231213	398	609.80	20231024	N	058450	500	57 억	573109	N	N	N	N
66	20240219	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-40	5	-1.38	217044435	76108	52.26	2900	2930	2810	3775	2035	2905	2851.79	4.86	10600	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	331	-2.39	2.02	12	0.66	-1199.00	1417.00	7641	20230328	-62.50	2221	20231024	29.00	3370	-14.99	20240214	2420	18.39	20240201	3865	-25.87	20231213	398	619.85	20231024	N	058450	500	57 억	561374	N	N	N	N
67	20240219	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-25	5	-0.86	208473620	73124	50.21	2900	2930	2810	3775	2035	2905	2850.96	4.86	10559	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	333	-2.40	2.03	12	0.63	-1199.00	1417.00	7641	20230328	-62.31	2221	20231024	29.67	3370	-14.54	20240214	2420	19.01	20240201	3865	-25.49	20231213	398	623.62	20231024	N	058450	500	57 억	561374	N	N	N	N
68	20240219	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-25	5	-0.86	192475930	67577	46.40	2900	2930	2810	3775	2035	2905	2848.24	4.86	10081	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	333	-2.40	2.03	12	0.59	-1199.00	1417.00	7641	20230328	-62.31	2221	20231024	29.67	3370	-14.54	20240214	2420	19.01	20240201	3865	-25.49	20231213	398	623.62	20231024	N	058450	500	57 억	561374	N	N	N	N
69	20240219	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-50	5	-1.72	184356880	64748	44.46	2900	2930	2810	3775	2035	2905	2847.30	4.86	9855	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	330	-2.38	2.01	12	0.56	-1199.00	1417.00	7641	20230328	-62.64	2221	20231024	28.55	3370	-15.28	20240214	2420	17.98	20240201	3865	-26.13	20231213	398	617.34	20231024	N	058450	500	57 억	561374	N	N	N	N
70	20240219	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-45	5	-1.55	177275660	62273	42.76	2900	2930	2810	3775	2035	2905	2846.75	4.86	10504	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	330	-2.39	2.02	12	0.54	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	N	058450	500	57 억	561374	N	N	N	N
71	20240219	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-60	5	-2.07	156956135	55137	37.86	2900	2930	2810	3775	2035	2905	2846.66	4.86	10958	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	329	-2.37	2.01	12	0.48	-1199.00	1417.00	7641	20230328	-62.77	2221	20231024	28.10	3370	-15.58	20240214	2420	17.56	20240201	3865	-26.39	20231213	398	614.82	20231024	N	058450	500	57 억	561374	N	N	N	N
72	20240219	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-50	5	-1.72	104859290	36717	25.21	2900	2930	2830	3775	2035	2905	2855.88	4.86	6746	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	330	-2.38	2.01	12	0.32	-1199.00	1417.00	7641	20230328	-62.64	2221	20231024	28.55	3370	-15.28	20240214	2420	17.98	20240201	3865	-26.13	20231213	398	617.34	20231024	N	058450	500	57 억	561374	N	N	N	N
73	20240219	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-60	5	-2.07	12040930	4227	2.90	2900	2900	2830	3775	2035	2905	2848.55	4.86	-692	3085	2995	2875	2785	2665	2935	2725	58	870	500	1740	5	1	11546620	329	-2.37	2.01	12	0.04	-1199.00	1417.00	7641	20230328	-62.77	2221	20231024	28.10	3370	-15.58	20240214	2420	17.56	20240201	3865	-26.39	20231213	398	614.82	20231024	N	058450	500	57 억	561374	N	N	N	N
74	20240216	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-80	5	-2.68	420541620	145281	34.87	2945	2965	2755	3880	2090	2985	2894.66	4.65	24533	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	335	-2.42	2.05	12	1.26	-1199.00	1417.00	7641	20230328	-61.98	2221	20231024	30.80	3370	-13.80	20240214	2420	20.04	20240201	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	57 억	536507	N	N	N	N
75	20240216	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-70	5	-2.35	407989620	140974	33.83	2945	2965	2755	3880	2090	2985	2894.08	4.65	24237	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	337	-2.43	2.06	12	1.22	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	N	058450	500	57 억	536507	N	N	N	N
76	20240216	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-70	5	-2.35	386600080	133617	32.07	2945	2965	2755	3880	2090	2985	2893.34	4.65	25133	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	337	-2.43	2.06	12	1.16	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	N	058450	500	57 억	536507	N	N	N	N
77	20240216	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-60	5	-2.01	352267250	121835	29.24	2945	2965	2755	3880	2090	2985	2891.35	4.65	19237	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	338	-2.44	2.06	12	1.06	-1199.00	1417.00	7641	20230328	-61.72	2221	20231024	31.70	3370	-13.20	20240214	2420	20.87	20240201	3865	-24.32	20231213	398	634.92	20231024	N	058450	500	57 억	536507	N	N	N	N
78	20240216	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-70	5	-2.35	326320035	112914	27.10	2945	2965	2755	3880	2090	2985	2889.99	4.65	16129	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	337	-2.43	2.06	12	0.98	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	N	058450	500	57 억	536507	N	N	N	N
79	20240216	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-50	5	-1.68	261821655	90751	21.78	2945	2945	2755	3880	2090	2985	2885.05	4.65	10654	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	339	-2.45	2.07	12	0.79	-1199.00	1417.00	7641	20230328	-61.59	2221	20231024	32.15	3370	-12.91	20240214	2420	21.28	20240201	3865	-24.06	20231213	398	637.44	20231024	N	058450	500	57 억	536507	N	N	N	N
80	20240216	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-60	5	-2.01	231609875	80376	19.29	2945	2945	2755	3880	2090	2985	2881.58	4.65	6342	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	338	-2.44	2.06	12	0.70	-1199.00	1417.00	7641	20230328	-61.72	2221	20231024	31.70	3370	-13.20	20240214	2420	20.87	20240201	3865	-24.32	20231213	398	634.92	20231024	N	058450	500	57 억	536507	N	N	N	N
81	20240216	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-95	5	-3.18	74331735	25642	6.15	2945	2945	2755	3880	2090	2985	2898.82	4.65	3982	3201	3092	3011	2902	2821	3147	2957	58	895	500	1790	5	1	11546620	334	-2.41	2.04	12	0.22	-1199.00	1417.00	7641	20230328	-62.18	2221	20231024	30.12	3370	-14.24	20240214	2420	19.42	20240201	3865	-25.23	20231213	398	626.13	20231024	N	058450	500	57 억	536507	N	N	N	N
82	20240215	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-30	5	-1.00	1249688215	415574	21.23	2970	3120	2930	3915	2115	3015	3007.13	4.44	11968	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	3.60	-1199.00	1417.00	7870	20230209	-62.07	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	512874	N	N	N	N
83	20240215	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-15	5	-0.50	1194242895	396974	20.28	2970	3120	2930	3915	2115	3015	3008.36	4.44	13449	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	346	-2.50	2.12	12	3.44	-1199.00	1417.00	7870	20230209	-61.88	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	N	058450	500	57 억	512874	N	N	N	N
84	20240215	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-15	5	-0.50	1173903885	390193	19.93	2970	3120	2930	3915	2115	3015	3008.51	4.44	13694	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	346	-2.50	2.12	12	3.38	-1199.00	1417.00	7870	20230209	-61.88	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	N	058450	500	57 억	512874	N	N	N	N
85	20240215	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-35	5	-1.16	1142889635	379847	19.40	2970	3120	2930	3915	2115	3015	3008.81	4.44	13714	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	344	-2.49	2.10	12	3.29	-1199.00	1417.00	7870	20230209	-62.13	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	N	058450	500	57 억	512874	N	N	N	N
86	20240215	120504	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-5	5	-0.17	1090739340	362452	18.51	2970	3120	2930	3915	2115	3015	3009.33	4.44	9450	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	348	-2.51	2.12	12	3.14	-1199.00	1417.00	7870	20230209	-61.75	2221	20231024	35.52	3370	-10.68	20240214	2420	24.38	20240201	3865	-22.12	20231213	398	656.28	20231024	N	058450	500	57 억	512874	N	N	N	N
87	20240215	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-30	5	-1.00	1050367270	349032	17.83	2970	3120	2930	3915	2115	3015	3009.36	4.44	9380	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	3.02	-1199.00	1417.00	7870	20230209	-62.07	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	512874	N	N	N	N
88	20240215	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-30	5	-1.00	896808560	297990	15.22	2970	3120	2930	3915	2115	3015	3009.52	4.44	-1679	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	2.58	-1199.00	1417.00	7870	20230209	-62.07	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	57 억	512874	N	N	N	N
89	20240215	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	40	2	1.33	272271285	90743	4.64	2970	3060	2930	3915	2115	3015	3000.39	4.44	-467	3605	3310	3075	2780	2545	3457	2927	58	900	500	1800	5	1	11546620	353	-2.55	2.16	12	0.79	-1199.00	1417.00	7870	20230209	-61.18	2221	20231024	37.55	3370	-9.35	20240214	2420	26.24	20240201	3865	-20.96	20231213	398	667.59	20231024	N	058450	500	57 억	512874	N	N	N	N
90	20240214	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	420	2	16.18	6221564820	1888147	5401.03	2840	3370	2840	3370	1820	2595	3296.62	4.64	-6311	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	348	-2.51	2.13	12	16.35	-1199.00	1417.00	7870	20230209	-61.69	2221	20231024	35.75	3370	-10.53	20240214	2420	24.59	20240201	3865	-21.99	20231213	398	657.54	20231024	N	058450	500	57 억	536085	N	N	N	N
91	20240214	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	775	1	29.87	5259258010	1589678	4547.26	2840	3370	2840	3370	1820	2595	3308.38	4.64	-19668	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	389	-2.81	2.38	12	13.77	-1199.00	1417.00	7870	20230209	-57.18	2221	20231024	51.73	3370	0.00	20240214	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	N	058450	500	57 억	536085	N	N	N	N
92	20240214	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	775	1	29.87	5256717030	1588924	4545.11	2840	3370	2840	3370	1820	2595	3308.35	4.64	-19668	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	389	-2.81	2.38	12	13.76	-1199.00	1417.00	7870	20230209	-57.18	2221	20231024	51.73	3370	0.00	20240214	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	N	058450	500	57 억	536085	N	N	N	N
93	20240214	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	775	1	29.87	5225729880	1579729	4518.80	2840	3370	2840	3370	1820	2595	3307.99	4.64	-19668	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	389	-2.81	2.38	12	13.68	-1199.00	1417.00	7870	20230209	-57.18	2221	20231024	51.73	3370	0.00	20240214	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	N	058450	500	57 억	536085	N	N	N	N
94	20240214	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	775	1	29.87	5201442290	1572522	4498.19	2840	3370	2840	3370	1820	2595	3307.71	4.64	-19668	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	389	-2.81	2.38	12	13.62	-1199.00	1417.00	7870	20230209	-57.18	2221	20231024	51.73	3370	0.00	20240214	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	N	058450	500	57 억	536085	N	N	N	N
95	20240214	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	775	1	29.87	5192929670	1569996	4490.96	2840	3370	2840	3370	1820	2595	3307.61	4.64	-19668	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	389	-2.81	2.38	12	13.60	-1199.00	1417.00	7870	20230209	-57.18	2221	20231024	51.73	3370	0.00	20240214	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	N	058450	500	57 억	536085	N	N	N	N
96	20240214	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3370	775	1	29.87	482386795	147529	422.01	2840	3370	2840	3370	1820	2595	3269.78	4.64	353	2781	2687	2641	2547	2501	2665	2525	58	775	500	1550	5	1	11546620	389	-2.81	2.38	12	1.28	-1199.00	1417.00	7870	20230209	-57.18	2221	20231024	51.73	3370	0.00	20240214	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	N	058450	500	57 억	536085	N	N	N	N
97	20240213	160453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-45	5	-1.70	72523045	27382	180.68	2675	2735	2595	3430	1850	2640	2648.57	4.65	-914	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	300	-2.16	1.83	12	0.24	-1199.00	1417.00	7870	20230209	-67.03	2221	20231024	16.84	3295	-21.24	20240108	2420	7.23	20240201	3865	-32.86	20231213	398	552.01	20231024	N	058450	500	57 억	537018	N	N	N	N
98	20240213	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	50	2	1.89	52587080	19747	130.30	2675	2735	2600	3430	1850	2640	2663.04	4.65	-892	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	311	-2.24	1.90	12	0.17	-1199.00	1417.00	7870	20230209	-65.82	2221	20231024	21.12	3295	-18.36	20240108	2420	11.16	20240201	3865	-30.40	20231213	398	575.88	20231024	N	058450	500	57 억	537018	N	N	N	N
99	20240213	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	55	2	2.08	51870550	19477	128.52	2675	2735	2600	3430	1850	2640	2663.17	4.65	-875	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	311	-2.25	1.90	12	0.17	-1199.00	1417.00	7870	20230209	-65.76	2221	20231024	21.34	3295	-18.21	20240108	2420	11.36	20240201	3865	-30.27	20231213	398	577.14	20231024	N	058450	500	57 억	537018	N	N	N	N
100	20240213	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	15	2	0.57	39275180	14750	97.33	2675	2735	2600	3430	1850	2640	2662.72	4.65	753	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	307	-2.21	1.87	12	0.13	-1199.00	1417.00	7870	20230209	-66.26	2221	20231024	19.54	3295	-19.42	20240108	2420	9.71	20240201	3865	-31.31	20231213	398	567.09	20231024	N	058450	500	57 억	537018	N	N	N	N
101	20240213	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-30	5	-1.14	37550170	14096	93.01	2675	2735	2600	3430	1850	2640	2663.89	4.65	772	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	301	-2.18	1.84	12	0.12	-1199.00	1417.00	7870	20230209	-66.84	2221	20231024	17.51	3295	-20.79	20240108	2420	7.85	20240201	3865	-32.47	20231213	398	555.78	20231024	N	058450	500	57 억	537018	N	N	N	N
102	20240213	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	30	2	1.14	15893985	5859	38.66	2675	2735	2670	3430	1850	2640	2712.75	4.65	-933	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	308	-2.23	1.88	12	0.05	-1199.00	1417.00	7870	20230209	-66.07	2221	20231024	20.22	3295	-18.97	20240108	2420	10.33	20240201	3865	-30.92	20231213	398	570.85	20231024	N	058450	500	57 억	537018	N	N	N	N
103	20240213	100411	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	80	2	3.03	14970710	5515	36.39	2675	2735	2675	3430	1850	2640	2714.54	4.65	-1130	2856	2747	2676	2567	2496	2712	2532	58	790	500	1580	5	1	11546620	314	-2.27	1.92	12	0.05	-1199.00	1417.00	7870	20230209	-65.44	2221	20231024	22.47	3295	-17.45	20240108	2420	12.40	20240201	3865	-29.62	20231213	398	583.42	20231024	N	058450	500	57 억	537018	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History