KissMeData/079000/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-40	5	-0.83	72079700	15021	748.43	4840	4840	4775	6290	3390	4840	4798.60	0.90	-836	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	346	6.50	0.44	12	0.21	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
3	20240229	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-40	5	-0.83	71110100	14819	738.37	4840	4840	4775	6290	3390	4840	4798.58	0.90	-826	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	346	6.50	0.44	12	0.21	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
4	20240229	140631	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-60	5	-1.24	68716065	14318	713.40	4840	4840	4775	6290	3390	4840	4799.28	0.90	-826	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	344	6.48	0.44	12	0.20	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
5	20240229	130630	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	-55	5	-1.14	67300565	14022	698.65	4840	4840	4775	6290	3390	4840	4799.64	0.90	-552	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	345	6.48	0.44	12	0.19	738.00	10821.00	5840	20230608	-18.07	4600	20231027	4.02	5240	-8.68	20240115	4680	2.24	20240123	5840	-18.07	20230608	4600	4.02	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
6	20240229	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-65	5	-1.34	65225225	13589	677.08	4840	4840	4775	6290	3390	4840	4799.85	0.90	-312	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	344	6.47	0.44	12	0.19	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
7	20240229	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-40	5	-0.83	7539365	1570	78.23	4840	4840	4785	6290	3390	4840	4802.14	0.90	-44	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	346	6.50	0.44	12	0.02	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
8	20240229	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-5	5	-0.10	6520860	1359	67.71	4840	4840	4785	6290	3390	4840	4798.28	0.90	-6	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	348	6.55	0.45	12	0.02	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
9	20240229	090631	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	-55	5	-1.14	3510400	731	36.42	4840	4840	4785	6290	3390	4840	4802.19	0.90	46	4886	4862	4831	4807	4776	4875	4820	36	1450	500	3380	5	1	7200000	345	6.48	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.07	4600	20231027	4.02	5240	-8.68	20240115	4680	2.24	20240123	5840	-18.07	20230608	4600	4.02	20231027	1.48	N	079000	500	36 억	64941	N	N	N	N
10	20240228	160554	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	10	2	0.21	9703625	2006	59.93	4810	4855	4800	6270	3385	4830	4837.30	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
11	20240228	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	10	2	0.21	9703625	2006	59.93	4810	4855	4800	6270	3385	4830	4837.30	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
12	20240228	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	10	2	0.21	9205105	1903	56.86	4810	4855	4800	6270	3385	4830	4837.15	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
13	20240228	130630	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	10	2	0.21	9103615	1882	56.23	4810	4855	4800	6270	3385	4830	4837.20	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
14	20240228	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-20	5	-0.41	8881660	1836	54.86	4810	4855	4800	6270	3385	4830	4837.51	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	346	6.52	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.64	4600	20231027	4.57	5240	-8.21	20240115	4680	2.78	20240123	5840	-17.64	20230608	4600	4.57	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
15	20240228	110604	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-20	5	-0.41	8881660	1836	54.86	4810	4855	4800	6270	3385	4830	4837.51	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	346	6.52	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.64	4600	20231027	4.57	5240	-8.21	20240115	4680	2.78	20240123	5840	-17.64	20230608	4600	4.57	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
16	20240228	100628	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	5	2	0.10	1982320	412	12.31	4810	4835	4800	6270	3385	4830	4811.46	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	348	6.55	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
17	20240228	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	5	2	0.10	1938810	403	12.04	4810	4835	4800	6270	3385	4830	4810.94	0.90	-24	4916	4872	4786	4742	4656	4895	4765	36	1440	500	3380	5	1	7200000	348	6.55	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.48	N	079000	500	36 억	64965	N	N	N	N
18	20240227	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	30	2	0.62	15935835	3345	1035.60	4800	4830	4700	6240	3360	4800	4764.05	0.90	1	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	348	6.54	0.45	12	0.05	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
19	20240227	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	-45	5	-0.94	14284095	3001	929.10	4800	4815	4700	6240	3360	4800	4759.75	0.90	1	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	342	6.44	0.44	12	0.04	738.00	10821.00	5840	20230608	-18.58	4600	20231027	3.37	5240	-9.26	20240115	4680	1.60	20240123	5840	-18.58	20230608	4600	3.37	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
20	20240227	140629	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	5	2	0.10	13764065	2892	895.36	4800	4815	4700	6240	3360	4800	4759.33	0.90	1	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	346	6.51	0.44	12	0.04	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
21	20240227	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	10	2	0.21	13658225	2870	888.54	4800	4810	4700	6240	3360	4800	4758.93	0.90	1	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	346	6.52	0.44	12	0.04	738.00	10821.00	5840	20230608	-17.64	4600	20231027	4.57	5240	-8.21	20240115	4680	2.78	20240123	5840	-17.64	20230608	4600	4.57	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
22	20240227	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-25	5	-0.52	12548265	2639	817.03	4800	4800	4700	6240	3360	4800	4754.90	0.90	1	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	344	6.47	0.44	12	0.04	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
23	20240227	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-40	5	-0.83	10996200	2313	716.10	4800	4800	4700	6240	3360	4800	4754.05	0.90	0	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	343	6.45	0.44	12	0.03	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
24	20240227	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	0	3	0.00	1108640	231	71.52	4800	4800	4785	6240	3360	4800	4799.30	0.90	0	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
25	20240227	090630	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	0	3	0.00	969600	202	62.54	4800	4800	4800	6240	3360	4800	4800.00	0.90	0	4850	4825	4810	4785	4770	4817	4777	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64964	N	N	N	N
26	20240226	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-20	5	-0.41	1546550	321	5.63	4820	4835	4795	6260	3375	4820	4817.91	0.90	-23	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	346	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
27	20240226	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	0	3	0.00	1508150	313	5.49	4820	4835	4795	6260	3375	4820	4818.37	0.90	-23	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
28	20240226	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	0	3	0.00	1503330	312	5.47	4820	4835	4795	6260	3375	4820	4818.37	0.90	-23	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
29	20240226	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-25	5	-0.52	1498510	311	5.46	4820	4835	4795	6260	3375	4820	4818.36	0.90	-23	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	345	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
30	20240226	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-25	5	-0.52	1498510	311	5.46	4820	4835	4795	6260	3375	4820	4818.36	0.90	-23	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	345	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
31	20240226	110621	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	0	3	0.00	1474435	306	5.37	4820	4835	4795	6260	3375	4820	4818.42	0.90	-23	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
32	20240226	100619	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	0	3	0.00	1306275	271	4.75	4820	4835	4815	6260	3375	4820	4820.20	0.90	-22	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
33	20240226	090619	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	15	2	0.31	134990	28	0.49	4820	4835	4820	6260	3375	4820	4821.07	0.90	-3	4853	4836	4813	4796	4773	4845	4805	36	1440	500	3370	5	1	7200000	348	6.55	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.48	N	079000	500	36 억	64986	N	N	N	N
34	20240223	160619	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	25	2	0.52	27447900	5700	203.50	4795	4830	4790	6230	3360	4795	4815.42	0.90	-236	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	347	6.53	0.45	12	0.08	738.00	10821.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
35	20240223	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	0	3	0.00	11300910	2350	83.90	4795	4830	4790	6230	3360	4795	4808.90	0.90	-236	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
36	20240223	140617	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	20	2	0.42	10448145	2173	77.58	4795	4830	4790	6230	3360	4795	4808.17	0.90	-236	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	347	6.52	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
37	20240223	130615	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	30	2	0.63	10265265	2135	76.22	4795	4830	4790	6230	3360	4795	4808.09	0.90	-236	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	347	6.54	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
38	20240223	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	35	2	0.73	8064560	1679	59.94	4795	4830	4790	6230	3360	4795	4803.19	0.90	-226	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	348	6.54	0.45	12	0.02	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
39	20240223	110611	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	0	3	0.00	4185560	873	31.17	4795	4830	4790	6230	3360	4795	4794.46	0.90	-153	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	345	6.50	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
40	20240223	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-5	5	-0.10	3091890	645	23.03	4795	4830	4790	6230	3360	4795	4793.63	0.90	-73	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	345	6.49	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
41	20240223	090613	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	0	3	0.00	2085805	435	15.53	4795	4795	4790	6230	3360	4795	4794.95	0.90	-3	4898	4846	4803	4751	4708	4825	4730	36	1435	500	3350	5	1	7200000	345	6.50	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억	64997	N	N	N	N
42	20240222	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-60	5	-1.24	13411755	2801	274.88	4855	4855	4760	6310	3400	4855	4788.20	0.90	46	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	345	6.50	0.44	12	0.04	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
43	20240222	150615	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-60	5	-1.24	12006820	2508	246.12	4855	4855	4760	6310	3400	4855	4787.41	0.90	47	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
44	20240222	140613	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-25	5	-0.51	12002025	2507	246.03	4855	4855	4760	6310	3400	4855	4787.41	0.90	46	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	348	6.54	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
45	20240222	130601	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-20	5	-0.41	9797075	2047	200.88	4855	4855	4760	6310	3400	4855	4786.06	0.90	48	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	348	6.55	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
46	20240222	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-40	5	-0.82	9288085	1941	190.48	4855	4855	4760	6310	3400	4855	4785.21	0.90	48	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	347	6.52	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
47	20240222	110606	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	-55	5	-1.13	9278475	1939	190.28	4855	4855	4760	6310	3400	4855	4785.19	0.90	48	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	346	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
48	20240222	100602	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-60	5	-1.24	6202500	1298	127.38	4855	4855	4760	6310	3400	4855	4778.51	0.90	48	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	345	6.50	0.44	12	0.02	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
49	20240222	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	-70	5	-1.44	3559905	746	73.21	4855	4855	4760	6310	3400	4855	4771.99	0.90	90	4901	4877	4831	4807	4761	4890	4820	36	1455	500	3390	5	1	7200000	345	6.48	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.07	4600	20231027	4.02	5240	-8.68	20240115	4680	2.24	20240123	5840	-18.07	20230608	4600	4.02	20231027	1.47	N	079000	500	36 억	64951	N	N	N	N
50	20240221	160606	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	30	2	0.62	4929390	1019	29.47	4825	4855	4785	6270	3380	4825	4837.48	0.90	-37	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	350	6.58	0.45	12	0.01	738.00	10821.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
51	20240221	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	25	2	0.52	3540880	733	21.20	4825	4855	4785	6270	3380	4825	4830.67	0.90	-33	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	349	6.57	0.45	12	0.01	738.00	10821.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
52	20240221	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	30	2	0.62	3424480	709	20.50	4825	4855	4785	6270	3380	4825	4830.01	0.90	-32	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	350	6.58	0.45	12	0.01	738.00	10821.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
53	20240221	130603	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	5	2	0.10	2055900	427	12.35	4825	4835	4785	6270	3380	4825	4814.75	0.90	0	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	348	6.54	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
54	20240221	120603	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	10	2	0.21	2046240	425	12.29	4825	4835	4785	6270	3380	4825	4814.68	0.90	0	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	348	6.55	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
55	20240221	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-5	5	-0.10	2036570	423	12.23	4825	4835	4785	6270	3380	4825	4814.59	0.90	0	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	347	6.53	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
56	20240221	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	10	2	0.21	1005070	209	6.04	4825	4835	4785	6270	3380	4825	4808.95	0.90	0	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	348	6.55	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
57	20240221	090600	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	0	3	0.00	0	0	0.00	0	0	0	6270	3380	4825	0.00	0.90	0	4898	4861	4833	4796	4768	4880	4815	36	1445	500	3370	5	1	7200000	347	6.54	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억	64988	N	N	N	N
58	20240220	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	20	2	0.42	16716440	3458	278.65	4820	4870	4805	6240	3365	4805	4834.14	0.90	40	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	347	6.54	0.45	12	0.05	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
59	20240220	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	25	2	0.52	16644065	3443	277.44	4820	4870	4805	6240	3365	4805	4834.18	0.90	42	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	348	6.54	0.45	12	0.05	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
60	20240220	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	0	3	0.00	16595765	3433	276.63	4820	4870	4805	6240	3365	4805	4834.19	0.90	43	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	346	6.51	0.44	12	0.05	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
61	20240220	130559	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	30	2	0.62	5197050	1076	86.70	4820	4870	4805	6240	3365	4805	4829.97	0.90	-22	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	348	6.55	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
62	20240220	120556	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	30	2	0.62	2620025	543	43.76	4820	4835	4805	6240	3365	4805	4825.09	0.90	-12	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	348	6.55	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
63	20240220	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	25	2	0.52	1446140	300	24.17	4820	4830	4805	6240	3365	4805	4820.47	0.90	-8	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	348	6.54	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
64	20240220	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	25	2	0.52	1417160	294	23.69	4820	4830	4805	6240	3365	4805	4820.27	0.90	-6	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	348	6.54	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
65	20240220	090600	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	20	2	0.42	241060	50	4.03	4820	4825	4820	6240	3365	4805	4821.20	0.90	0	4851	4827	4796	4772	4741	4840	4785	36	1435	500	3360	5	1	7200000	347	6.54	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억	64948	N	N	N	N
66	20240219	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	30	2	0.63	5943875	1241	17.76	4770	4820	4765	6200	3345	4775	4789.59	0.90	-92	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	346	6.51	0.44	12	0.02	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
67	20240219	150602	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	30	2	0.63	5794925	1210	17.32	4770	4820	4765	6200	3345	4775	4789.19	0.90	-91	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	346	6.51	0.44	12	0.02	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
68	20240219	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	25	2	0.52	4348620	909	13.01	4770	4820	4765	6200	3345	4775	4783.96	0.90	-90	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	346	6.50	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
69	20240219	130559	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	25	2	0.52	4348620	909	13.01	4770	4820	4765	6200	3345	4775	4783.96	0.90	-90	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	346	6.50	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
70	20240219	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	25	2	0.52	4238205	886	12.68	4770	4820	4765	6200	3345	4775	4783.53	0.90	-90	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	346	6.50	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
71	20240219	110558	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	30	2	0.63	3758205	786	11.25	4770	4820	4765	6200	3345	4775	4781.43	0.90	-90	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	346	6.51	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
72	20240219	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	15	2	0.31	2117935	444	6.35	4770	4790	4765	6200	3345	4775	4770.12	0.90	-2	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	345	6.49	0.44	12	0.01	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
73	20240219	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-5	5	-0.10	71550	15	0.21	4770	4770	4770	6200	3345	4775	4770.00	0.90	0	4841	4807	4766	4732	4691	4787	4712	36	1425	500	3340	5	1	7200000	343	6.46	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.32	4600	20231027	3.70	5240	-8.97	20240115	4680	1.92	20240123	5840	-18.32	20230608	4600	3.70	20231027	1.48	N	079000	500	36 억	64954	N	N	N	N
74	20240216	160553	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	0	3	0.00	33302195	6988	50.76	4780	4800	4725	6200	3345	4775	4765.63	0.90	-25	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	344	6.47	0.44	12	0.10	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
75	20240216	150556	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	15	2	0.31	32724410	6867	49.88	4780	4800	4725	6200	3345	4775	4765.46	0.90	-24	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	345	6.49	0.44	12	0.10	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
76	20240216	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	15	2	0.31	32052085	6726	48.85	4780	4800	4725	6200	3345	4775	4765.40	0.90	82	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	345	6.49	0.44	12	0.09	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
77	20240216	130553	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-10	5	-0.21	31496960	6610	48.01	4780	4800	4725	6200	3345	4775	4765.05	0.90	86	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	343	6.46	0.44	12	0.09	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
78	20240216	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	20	2	0.42	30432145	6387	46.39	4780	4800	4725	6200	3345	4775	4764.70	0.90	85	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	345	6.50	0.44	12	0.09	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
79	20240216	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-30	5	-0.63	27871955	5853	42.51	4780	4800	4725	6200	3345	4775	4761.99	0.90	108	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	342	6.43	0.44	12	0.08	738.00	10821.00	5840	20230608	-18.75	4600	20231027	3.15	5240	-9.45	20240115	4680	1.39	20240123	5840	-18.75	20230608	4600	3.15	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
80	20240216	100554	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	25	2	0.52	20350420	4269	31.01	4780	4800	4725	6200	3345	4775	4767.02	0.90	-8	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	346	6.50	0.44	12	0.06	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
81	20240216	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	10	2	0.21	19130	4	0.03	4780	4785	4780	6200	3345	4775	4782.50	0.90	0	4891	4832	4781	4722	4671	4807	4697	36	1425	500	3340	5	1	7200000	345	6.48	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.07	4600	20231027	4.02	5240	-8.68	20240115	4680	2.24	20240123	5840	-18.07	20230608	4600	4.02	20231027	1.48	N	079000	500	36 억	64875	N	N	N	N
82	20240215	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-30	5	-0.62	65551030	13768	526.50	4835	4840	4730	6240	3365	4805	4761.11	0.92	-1579	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	344	6.47	0.44	12	0.19	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
83	20240215	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-40	5	-0.83	65149990	13684	523.29	4835	4840	4730	6240	3365	4805	4761.03	0.92	-1577	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	343	6.46	0.44	12	0.19	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
84	20240215	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-30	5	-0.62	64082210	13460	514.72	4835	4840	4730	6240	3365	4805	4760.94	0.92	-1568	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	344	6.47	0.44	12	0.19	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
85	20240215	130546	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-35	5	-0.73	57804860	12143	464.36	4835	4840	4730	6240	3365	4805	4760.34	0.92	-1566	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	343	6.46	0.44	12	0.17	738.00	10821.00	5840	20230608	-18.32	4600	20231027	3.70	5240	-8.97	20240115	4680	1.92	20240123	5840	-18.32	20230608	4600	3.70	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
86	20240215	120550	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-40	5	-0.83	29838600	6256	239.24	4835	4840	4750	6240	3365	4805	4769.60	0.92	-1361	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	343	6.46	0.44	12	0.09	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
87	20240215	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-35	5	-0.73	22819225	4784	182.94	4835	4840	4750	6240	3365	4805	4769.90	0.92	-978	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	343	6.46	0.44	12	0.07	738.00	10821.00	5840	20230608	-18.32	4600	20231027	3.70	5240	-8.97	20240115	4680	1.92	20240123	5840	-18.32	20230608	4600	3.70	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
88	20240215	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	0	3	0.00	21788060	4568	174.68	4835	4840	4750	6240	3365	4805	4769.72	0.92	-950	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	346	6.51	0.44	12	0.06	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
89	20240215	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	-50	5	-1.04	5603360	1171	44.78	4835	4840	4755	6240	3365	4805	4785.11	0.92	-257	4865	4835	4795	4765	4725	4840	4770	36	1435	500	3360	5	1	7200000	342	6.44	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.58	4600	20231027	3.37	5240	-9.26	20240115	4680	1.60	20240123	5840	-18.58	20230608	4600	3.37	20231027	1.48	N	079000	500	36 억	66456	N	N	N	N
90	20240214	160544	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	0	3	0.00	12535905	2612	36.47	4805	4825	4755	6240	3365	4805	4799.35	0.93	-950	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	346	6.51	0.44	12	0.04	738.00	10821.00	5840	20230208	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
91	20240214	150545	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-15	5	-0.31	11896885	2479	34.61	4805	4825	4755	6240	3365	4805	4799.07	0.93	-889	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	345	6.49	0.44	12	0.03	738.00	10821.00	5840	20230208	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
92	20240214	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-15	5	-0.31	8975880	1867	26.06	4805	4825	4780	6240	3365	4805	4807.65	0.93	-608	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	345	6.49	0.44	12	0.03	738.00	10821.00	5840	20230208	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
93	20240214	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	10	2	0.21	8692390	1808	25.24	4805	4825	4780	6240	3365	4805	4807.74	0.93	-573	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	347	6.52	0.44	12	0.03	738.00	10821.00	5840	20230208	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
94	20240214	120540	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	0	3	0.00	3793770	788	11.00	4805	4825	4805	6240	3365	4805	4814.43	0.93	-342	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	346	6.51	0.44	12	0.01	738.00	10821.00	5840	20230208	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
95	20240214	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	20	2	0.42	1595695	332	4.63	4805	4825	4805	6240	3365	4805	4806.31	0.93	-218	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	347	6.54	0.45	12	0.00	738.00	10821.00	5840	20230208	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
96	20240214	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	5	2	0.10	826475	172	2.40	4805	4810	4805	6240	3365	4805	4805.09	0.93	-66	4918	4861	4828	4771	4738	4845	4755	36	1435	500	3360	5	1	7200000	346	6.52	0.44	12	0.00	738.00	10821.00	5840	20230208	-17.64	4600	20231027	4.57	5240	-8.21	20240115	4680	2.78	20240123	5840	-17.64	20230608	4600	4.57	20231027	1.48	N	079000	500	36 억	67291	N	N	N	N
97	20240213	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-35	5	-0.72	34578775	7163	329.94	4845	4885	4795	6290	3390	4840	4827.42	0.96	-1968	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	346	6.51	0.44	12	0.10	738.00	10821.00	5880	20230207	-18.28	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N
98	20240213	150536	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-35	5	-0.72	31271685	6475	298.25	4845	4885	4795	6290	3390	4840	4829.60	0.96	-1532	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	346	6.51	0.44	12	0.09	738.00	10821.00	5880	20230207	-18.28	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N
99	20240213	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-15	5	-0.31	27636070	5719	263.43	4845	4885	4795	6290	3390	4840	4832.33	0.96	-1332	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	347	6.54	0.45	12	0.08	738.00	10821.00	5880	20230207	-17.94	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N
100	20240213	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-5	5	-0.10	20884700	4316	198.80	4845	4885	4795	6290	3390	4840	4838.90	0.96	-1224	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	348	6.55	0.45	12	0.06	738.00	10821.00	5880	20230207	-17.77	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N
101	20240213	120543	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-10	5	-0.21	12672965	2609	120.18	4845	4885	4815	6290	3390	4840	4857.40	0.96	-865	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	348	6.54	0.45	12	0.04	738.00	10821.00	5880	20230207	-17.86	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N
102	20240213	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	5	2	0.10	8545130	1756	80.88	4845	4885	4845	6290	3390	4840	4866.25	0.96	-624	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	349	6.57	0.45	12	0.02	738.00	10821.00	5880	20230207	-17.60	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N
103	20240213	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	40	2	0.83	8272185	1700	78.30	4845	4885	4845	6290	3390	4840	4865.99	0.96	-579	4933	4886	4863	4816	4793	4875	4805	36	1450	500	3380	5	1	7200000	351	6.61	0.45	12	0.02	738.00	10821.00	5880	20230207	-17.01	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.48	N	079000	500	36 억	69259	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History