KissMeData/260930/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	0	3	0.00	129449410	26127	80.49	4955	5000	4930	6500	3500	5000	4954.61	1.07	-3763	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	10	1	19341591	967	-5.48	0.60	12	0.14	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4930	1.42	20240229	7230	-30.84	20230724	4800	4.17	20231023	1.59	N	260930	500	96 억	205992	N	N	70	N	N
3	20240229	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-40	5	-0.80	114285045	23089	71.13	4955	4995	4930	6500	3500	5000	4949.74	1.07	-3310	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	959	-5.43	0.59	12	0.12	-913.00	8388.00	7400	20230224	-32.97	4800	20231023	3.33	5890	-15.79	20240103	4930	0.61	20240229	7230	-31.40	20230724	4800	3.33	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
4	20240229	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-35	5	-0.70	90264490	18231	56.16	4955	4995	4930	6500	3500	5000	4951.13	1.07	-2694	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	960	-5.44	0.59	12	0.09	-913.00	8388.00	7400	20230224	-32.91	4800	20231023	3.44	5890	-15.70	20240103	4930	0.71	20240229	7230	-31.33	20230724	4800	3.44	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
5	20240229	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	-60	5	-1.20	88361275	17848	54.98	4955	4995	4930	6500	3500	5000	4950.74	1.07	-2679	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	955	-5.41	0.59	12	0.09	-913.00	8388.00	7400	20230224	-33.24	4800	20231023	2.92	5890	-16.13	20240103	4930	0.20	20240229	7230	-31.67	20230724	4800	2.92	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
6	20240229	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-50	5	-1.00	72584360	14662	45.17	4955	4995	4930	6500	3500	5000	4950.48	1.07	-2710	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	957	-5.42	0.59	12	0.08	-913.00	8388.00	7400	20230224	-33.11	4800	20231023	3.12	5890	-15.96	20240103	4930	0.41	20240229	7230	-31.54	20230724	4800	3.12	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
7	20240229	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-45	5	-0.90	58453060	11817	36.40	4955	4995	4930	6500	3500	5000	4946.48	1.07	-2473	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	958	-5.43	0.59	12	0.06	-913.00	8388.00	7400	20230224	-33.04	4800	20231023	3.23	5890	-15.87	20240103	4930	0.51	20240229	7230	-31.47	20230724	4800	3.23	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
8	20240229	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-40	5	-0.80	17081505	3448	10.62	4955	4995	4950	6500	3500	5000	4953.91	1.07	-257	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	959	-5.43	0.59	12	0.02	-913.00	8388.00	7400	20230224	-32.97	4800	20231023	3.33	5890	-15.79	20240103	4940	0.40	20240228	7230	-31.40	20230724	4800	3.33	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
9	20240229	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-5	5	-0.10	8266520	1669	5.14	4955	4995	4950	6500	3500	5000	4952.72	1.07	-66	5106	5052	4996	4942	4886	5055	4945	97	1500	500	3600	5	1	19341591	966	-5.47	0.60	12	0.01	-913.00	8388.00	7400	20230224	-32.50	4800	20231023	4.06	5890	-15.20	20240103	4940	1.11	20240228	7230	-30.91	20230724	4800	4.06	20231023	1.59	N	260930	500	96 억	205992	N	N	13	N	N
10	20240228	160918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	0	3	0.00	159120760	32030	49.66	5000	5050	4940	6500	3500	5000	4967.86	1.12	-7719	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	10	1	19341591	967	-5.48	0.60	12	0.17	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4940	1.21	20240228	7230	-30.84	20230724	4800	4.17	20231023	1.59	N	260930	500	96 억	215705	N	N	13	N	N
11	20240228	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-35	5	-0.70	150867150	30377	47.10	5000	5050	4940	6500	3500	5000	4966.49	1.12	-7643	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	5	1	19341591	960	-5.44	0.59	12	0.16	-913.00	8388.00	7400	20230224	-32.91	4800	20231023	3.44	5890	-15.70	20240103	4940	0.51	20240228	7230	-31.33	20230724	4800	3.44	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
12	20240228	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-55	5	-1.10	124189545	24997	38.76	5000	5050	4940	6500	3500	5000	4968.17	1.12	-6382	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	5	1	19341591	956	-5.42	0.59	12	0.13	-913.00	8388.00	7400	20230224	-33.18	4800	20231023	3.02	5890	-16.04	20240103	4940	0.10	20240228	7230	-31.60	20230724	4800	3.02	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
13	20240228	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-15	5	-0.30	112551070	22650	35.12	5000	5050	4940	6500	3500	5000	4969.14	1.12	-6118	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	5	1	19341591	964	-5.46	0.59	12	0.12	-913.00	8388.00	7400	20230224	-32.64	4800	20231023	3.85	5890	-15.37	20240103	4940	0.91	20240228	7230	-31.05	20230724	4800	3.85	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
14	20240228	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	-25	5	-0.50	68137120	13690	21.23	5000	5050	4940	6500	3500	5000	4977.14	1.12	-4548	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	5	1	19341591	962	-5.45	0.59	12	0.07	-913.00	8388.00	7400	20230224	-32.77	4800	20231023	3.65	5890	-15.53	20240103	4940	0.71	20240228	7230	-31.19	20230724	4800	3.65	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
15	20240228	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-30	5	-0.60	64560150	12972	20.11	5000	5050	4940	6500	3500	5000	4976.88	1.12	-4045	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	5	1	19341591	961	-5.44	0.59	12	0.07	-913.00	8388.00	7400	20230224	-32.84	4800	20231023	3.54	5890	-15.62	20240103	4940	0.61	20240228	7230	-31.26	20230724	4800	3.54	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
16	20240228	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	-30	5	-0.60	47016260	9431	14.62	5000	5050	4955	6500	3500	5000	4985.28	1.12	-2498	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	5	1	19341591	961	-5.44	0.59	12	0.05	-913.00	8388.00	7400	20230224	-32.84	4800	20231023	3.54	5890	-15.62	20240103	4955	0.30	20240228	7230	-31.26	20230724	4800	3.54	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
17	20240228	091019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	0	3	0.00	19590735	3932	6.10	5000	5000	4955	6500	3500	5000	4982.37	1.12	-912	5163	5081	5018	4936	4873	5050	4905	97	1500	500	3600	10	1	19341591	967	-5.48	0.60	12	0.02	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4955	0.91	20240228	7230	-30.84	20230724	4800	4.17	20231023	1.59	N	260930	500	96 억	215705	N	N	0	N	N
18	20240227	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-90	5	-1.77	321959560	64493	146.86	5030	5100	4955	6610	3570	5090	4992.12	1.16	-8232	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	10	1	19341591	967	-5.48	0.60	12	0.33	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4955	0.91	20240227	7230	-30.84	20230724	4800	4.17	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
19	20240227	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	-115	5	-2.26	307446700	61586	140.24	5030	5100	4955	6610	3570	5090	4992.11	1.16	-7912	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	5	1	19341591	962	-5.45	0.59	12	0.32	-913.00	8388.00	7400	20230224	-32.77	4800	20231023	3.65	5890	-15.53	20240103	4955	0.40	20240227	7230	-31.19	20230724	4800	3.65	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
20	20240227	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-110	5	-2.16	267423265	53526	121.89	5030	5100	4955	6610	3570	5090	4996.09	1.16	-6899	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	5	1	19341591	963	-5.45	0.59	12	0.28	-913.00	8388.00	7400	20230224	-32.70	4800	20231023	3.75	5890	-15.45	20240103	4955	0.50	20240227	7230	-31.12	20230724	4800	3.75	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
21	20240227	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-80	5	-1.57	233347065	46670	106.27	5030	5100	4965	6610	3570	5090	4999.89	1.16	-4824	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	10	1	19341591	969	-5.49	0.60	12	0.24	-913.00	8388.00	7400	20230224	-32.30	4800	20231023	4.38	5890	-14.94	20240103	4965	0.91	20240227	7230	-30.71	20230724	4800	4.38	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
22	20240227	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-90	5	-1.77	230643675	46130	105.04	5030	5100	4965	6610	3570	5090	4999.81	1.16	-4766	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	10	1	19341591	967	-5.48	0.60	12	0.24	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4965	0.70	20240227	7230	-30.84	20230724	4800	4.17	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
23	20240227	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-90	5	-1.77	183292660	36621	83.39	5030	5100	4975	6610	3570	5090	5005.07	1.16	-1125	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	10	1	19341591	967	-5.48	0.60	12	0.19	-913.00	8388.00	7400	20230224	-32.43	4800	20231023	4.17	5890	-15.11	20240103	4975	0.50	20240227	7230	-30.84	20230724	4800	4.17	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
24	20240227	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-105	5	-2.06	141422050	28244	64.32	5030	5100	4975	6610	3570	5090	5007.08	1.16	-1641	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	5	1	19341591	964	-5.46	0.59	12	0.15	-913.00	8388.00	7400	20230224	-32.64	4800	20231023	3.85	5890	-15.37	20240103	4975	0.20	20240227	7230	-31.05	20230724	4800	3.85	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
25	20240227	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	0	3	0.00	33351380	6615	15.06	5030	5100	5030	6610	3570	5090	5041.60	1.16	-991	5223	5156	5103	5036	4983	5130	5010	97	1520	500	3660	10	1	19341591	984	-5.58	0.61	12	0.03	-913.00	8388.00	7400	20230224	-31.22	4800	20231023	6.04	5890	-13.58	20240103	5010	1.60	20240201	7230	-29.60	20230724	4800	6.04	20231023	1.60	N	260930	500	96 억	223931	N	N	0	N	N
26	20240226	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-70	5	-1.36	223705610	43810	183.74	5160	5170	5050	6700	3620	5160	5106.22	1.17	-1916	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	984	-5.58	0.61	12	0.23	-913.00	8388.00	7400	20230224	-31.22	4800	20231023	6.04	5890	-13.58	20240103	5010	1.60	20240201	7230	-29.60	20230724	4800	6.04	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
27	20240226	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-90	5	-1.74	215801680	42258	177.23	5160	5170	5050	6700	3620	5160	5106.72	1.17	-1968	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	981	-5.55	0.60	12	0.22	-913.00	8388.00	7400	20230224	-31.49	4800	20231023	5.62	5890	-13.92	20240103	5010	1.20	20240201	7230	-29.88	20230724	4800	5.62	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
28	20240226	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-60	5	-1.16	137533200	26848	112.60	5160	5170	5090	6700	3620	5160	5122.61	1.17	-140	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	986	-5.59	0.61	12	0.14	-913.00	8388.00	7400	20230224	-31.08	4800	20231023	6.25	5890	-13.41	20240103	5010	1.80	20240201	7230	-29.46	20230724	4800	6.25	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
29	20240226	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	110356550	21528	90.29	5160	5170	5100	6700	3620	5160	5126.13	1.17	1715	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	992	-5.62	0.61	12	0.11	-913.00	8388.00	7400	20230224	-30.68	4800	20231023	6.88	5890	-12.90	20240103	5010	2.40	20240201	7230	-29.05	20230724	4800	6.88	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
30	20240226	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-10	5	-0.19	106716890	20819	87.32	5160	5170	5100	6700	3620	5160	5125.88	1.17	1810	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	996	-5.64	0.61	12	0.11	-913.00	8388.00	7400	20230224	-30.41	4800	20231023	7.29	5890	-12.56	20240103	5010	2.79	20240201	7230	-28.77	20230724	4800	7.29	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
31	20240226	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-50	5	-0.97	77744870	15159	63.58	5160	5170	5100	6700	3620	5160	5128.55	1.17	1812	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	988	-5.60	0.61	12	0.08	-913.00	8388.00	7400	20230224	-30.95	4800	20231023	6.46	5890	-13.24	20240103	5010	2.00	20240201	7230	-29.32	20230724	4800	6.46	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
32	20240226	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-20	5	-0.39	41900890	8161	34.23	5160	5170	5100	6700	3620	5160	5134.17	1.17	197	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	994	-5.63	0.61	12	0.04	-913.00	8388.00	7400	20230224	-30.54	4800	20231023	7.08	5890	-12.73	20240103	5010	2.59	20240201	7230	-28.91	20230724	4800	7.08	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
33	20240226	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-30	5	-0.58	6714000	1303	5.46	5160	5160	5130	6700	3620	5160	5152.52	1.17	296	5253	5206	5163	5116	5073	5185	5095	97	1540	500	3710	10	1	19341591	992	-5.62	0.61	12	0.01	-913.00	8388.00	7400	20230224	-30.68	4800	20231023	6.88	5890	-12.90	20240103	5010	2.40	20240201	7230	-29.05	20230724	4800	6.88	20231023	1.60	N	260930	500	96 억	225847	N	N	0	N	N
34	20240223	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-20	5	-0.39	122921670	23843	156.22	5210	5210	5120	6730	3630	5180	5155.33	1.18	-1801	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	998	-5.65	0.62	12	0.12	-913.00	8388.00	7400	20230224	-30.27	4800	20231023	7.50	5890	-12.39	20240103	5010	2.99	20240201	7400	-30.27	20230224	4800	7.50	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
35	20240223	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-20	5	-0.39	113634620	22042	144.42	5210	5210	5120	6730	3630	5180	5155.34	1.18	-1787	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	998	-5.65	0.62	12	0.11	-913.00	8388.00	7400	20230224	-30.27	4800	20231023	7.50	5890	-12.39	20240103	5010	2.99	20240201	7400	-30.27	20230224	4800	7.50	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
36	20240223	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	98992980	19192	125.75	5210	5210	5120	6730	3630	5180	5158.01	1.18	-2469	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	1000	-5.66	0.62	12	0.10	-913.00	8388.00	7400	20230224	-30.14	4800	20231023	7.71	5890	-12.22	20240103	5010	3.19	20240201	7400	-30.14	20230224	4800	7.71	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
37	20240223	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-10	5	-0.19	94542640	18328	120.09	5210	5210	5120	6730	3630	5180	5158.35	1.18	-2555	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	1000	-5.66	0.62	12	0.09	-913.00	8388.00	7400	20230224	-30.14	4800	20231023	7.71	5890	-12.22	20240103	5010	3.19	20240201	7400	-30.14	20230224	4800	7.71	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
38	20240223	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	10	2	0.19	60341610	11678	76.52	5210	5210	5140	6730	3630	5180	5167.10	1.18	-2844	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
39	20240223	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	10	2	0.19	59465120	11509	75.41	5210	5210	5140	6730	3630	5180	5166.81	1.18	-2794	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
40	20240223	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	0	3	0.00	37473570	7253	47.52	5210	5210	5140	6730	3630	5180	5166.59	1.18	-2820	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	1002	-5.67	0.62	12	0.04	-913.00	8388.00	7400	20230224	-30.00	4800	20231023	7.92	5890	-12.05	20240103	5010	3.39	20240201	7400	-30.00	20230224	4800	7.92	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
41	20240223	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	20	2	0.39	10331690	1990	13.04	5210	5210	5180	6730	3630	5180	5191.93	1.18	21	5240	5210	5180	5150	5120	5195	5135	97	1550	500	3720	10	1	19341591	1006	-5.70	0.62	12	0.01	-913.00	8388.00	7400	20230224	-29.73	4800	20231023	8.33	5890	-11.71	20240103	5010	3.79	20240201	7400	-29.73	20230224	4800	8.33	20231023	1.63	N	260930	500	96 억	227648	N	N	142	N	N
42	20240222	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	10	2	0.19	79039610	15262	37.89	5200	5210	5150	6720	3620	5170	5178.81	1.16	2718	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1002	-5.67	0.62	12	0.08	-913.00	8388.00	7400	20230224	-30.00	4800	20231023	7.92	5890	-12.05	20240103	5010	3.39	20240201	7400	-30.00	20230224	4800	7.92	20231023	1.62	N	260930	500	96 억	224930	N	N	142	N	N
43	20240222	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	0	3	0.00	67690160	13071	32.45	5200	5210	5150	6720	3620	5170	5178.65	1.16	2718	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1000	-5.66	0.62	12	0.07	-913.00	8388.00	7400	20230224	-30.14	4800	20231023	7.71	5890	-12.22	20240103	5010	3.19	20240201	7400	-30.14	20230224	4800	7.71	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
44	20240222	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	20	2	0.39	64628100	12479	30.98	5200	5210	5150	6720	3620	5170	5178.95	1.16	2716	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
45	20240222	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	20	2	0.39	64181760	12393	30.76	5200	5210	5150	6720	3620	5170	5178.87	1.16	2716	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
46	20240222	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	20	2	0.39	63341610	12231	30.36	5200	5210	5150	6720	3620	5170	5178.78	1.16	2731	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
47	20240222	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	20	2	0.39	50325290	9714	24.11	5200	5210	5150	6720	3620	5170	5180.70	1.16	2112	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1004	-5.68	0.62	12	0.05	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
48	20240222	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	40	2	0.77	44701190	8629	21.42	5200	5210	5150	6720	3620	5170	5180.34	1.16	1712	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1008	-5.71	0.62	12	0.04	-913.00	8388.00	7400	20230224	-29.59	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
49	20240222	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	10	2	0.19	1365570	263	0.65	5200	5210	5180	6720	3620	5170	5192.28	1.16	10	5336	5252	5176	5092	5016	5215	5055	97	1550	500	3720	10	1	19341591	1002	-5.67	0.62	12	0.00	-913.00	8388.00	7400	20230224	-30.00	4800	20231023	7.92	5890	-12.05	20240103	5010	3.39	20240201	7400	-30.00	20230224	4800	7.92	20231023	1.62	N	260930	500	96 억	224930	N	N	5	N	N
50	20240221	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-70	5	-1.34	207598430	40261	295.36	5260	5260	5100	6810	3670	5240	5154.91	1.16	-126	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	1000	-5.66	0.62	12	0.21	-913.00	8388.00	7400	20230224	-30.14	4800	20231023	7.71	5890	-12.22	20240103	5010	3.19	20240201	7400	-30.14	20230224	4800	7.71	20231023	1.63	N	260930	500	96 억	225056	N	N	5	N	N
51	20240221	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-90	5	-1.72	201105010	39005	286.15	5260	5260	5100	6810	3670	5240	5154.42	1.16	-113	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	996	-5.64	0.61	12	0.20	-913.00	8388.00	7400	20230224	-30.41	4800	20231023	7.29	5890	-12.56	20240103	5010	2.79	20240201	7400	-30.41	20230224	4800	7.29	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
52	20240221	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-50	5	-0.95	193686010	37568	275.61	5260	5260	5100	6810	3670	5240	5154.09	1.16	110	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	1004	-5.68	0.62	12	0.19	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
53	20240221	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-70	5	-1.34	165763280	32178	236.06	5260	5260	5100	6810	3670	5240	5149.58	1.16	1315	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	1000	-5.66	0.62	12	0.17	-913.00	8388.00	7400	20230224	-30.14	4800	20231023	7.71	5890	-12.22	20240103	5010	3.19	20240201	7400	-30.14	20230224	4800	7.71	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
54	20240221	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-80	5	-1.53	155217470	30131	221.05	5260	5260	5100	6810	3670	5240	5149.42	1.16	1289	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	998	-5.65	0.62	12	0.16	-913.00	8388.00	7400	20230224	-30.27	4800	20231023	7.50	5890	-12.39	20240103	5010	2.99	20240201	7400	-30.27	20230224	4800	7.50	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
55	20240221	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-70	5	-1.34	130428370	25312	185.69	5260	5260	5100	6810	3670	5240	5150.48	1.16	1343	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	1000	-5.66	0.62	12	0.13	-913.00	8388.00	7400	20230224	-30.14	4800	20231023	7.71	5890	-12.22	20240103	5010	3.19	20240201	7400	-30.14	20230224	4800	7.71	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
56	20240221	100927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-60	5	-1.15	127949590	24833	182.18	5260	5260	5100	6810	3670	5240	5149.99	1.16	1338	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	1002	-5.67	0.62	12	0.13	-913.00	8388.00	7400	20230224	-30.00	4800	20231023	7.92	5890	-12.05	20240103	5010	3.39	20240201	7400	-30.00	20230224	4800	7.92	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
57	20240221	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-40	5	-0.76	31992460	6176	45.31	5260	5260	5160	6810	3670	5240	5172.90	1.16	687	5300	5270	5230	5200	5160	5275	5205	97	1570	500	3770	10	1	19341591	1006	-5.70	0.62	12	0.03	-913.00	8388.00	7400	20230224	-29.73	4800	20231023	8.33	5890	-11.71	20240103	5010	3.79	20240201	7400	-29.73	20230224	4800	8.33	20231023	1.63	N	260930	500	96 억	225056	N	N	11	N	N
58	20240220	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	0	3	0.00	69950600	13421	56.62	5240	5260	5190	6810	3670	5240	5212.03	1.16	231	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1013	-5.74	0.62	12	0.07	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.64	N	260930	500	96 억	224825	N	N	11	N	N
59	20240220	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-30	5	-0.57	65937770	12652	53.38	5240	5260	5190	6810	3670	5240	5211.65	1.16	238	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1008	-5.71	0.62	12	0.07	-913.00	8388.00	7400	20230224	-29.59	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
60	20240220	140919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-20	5	-0.38	55619770	10668	45.01	5240	5260	5190	6810	3670	5240	5213.70	1.16	37	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1010	-5.72	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.46	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
61	20240220	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-20	5	-0.38	50058190	9598	40.49	5240	5260	5190	6810	3670	5240	5215.48	1.16	148	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1010	-5.72	0.62	12	0.05	-913.00	8388.00	7400	20230224	-29.46	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
62	20240220	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-40	5	-0.76	38405930	7358	31.04	5240	5260	5190	6810	3670	5240	5219.62	1.16	152	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1006	-5.70	0.62	12	0.04	-913.00	8388.00	7400	20230224	-29.73	4800	20231023	8.33	5890	-11.71	20240103	5010	3.79	20240201	7400	-29.73	20230224	4800	8.33	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
63	20240220	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-30	5	-0.57	31238890	5981	25.23	5240	5260	5190	6810	3670	5240	5223.02	1.16	93	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1008	-5.71	0.62	12	0.03	-913.00	8388.00	7400	20230224	-29.59	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
64	20240220	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	0	3	0.00	10523020	2008	8.47	5240	5260	5230	6810	3670	5240	5240.55	1.16	-426	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1013	-5.74	0.62	12	0.01	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
65	20240220	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	10	2	0.19	8038200	1534	6.47	5240	5250	5240	6810	3670	5240	5240.03	1.16	-367	5300	5270	5230	5200	5160	5250	5180	97	1570	500	3770	10	1	19341591	1015	-5.75	0.63	12	0.01	-913.00	8388.00	7400	20230224	-29.05	4800	20231023	9.38	5890	-10.87	20240103	5010	4.79	20240201	7400	-29.05	20230224	4800	9.38	20231023	1.64	N	260930	500	96 억	224825	N	N	0	N	N
66	20240219	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-10	5	-0.19	123948410	23703	128.42	5260	5260	5190	6820	3680	5250	5229.23	1.14	4550	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1013	-5.74	0.62	12	0.12	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
67	20240219	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-30	5	-0.57	116342670	22247	120.53	5260	5260	5190	6820	3680	5250	5229.59	1.14	4783	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1010	-5.72	0.62	12	0.12	-913.00	8388.00	7400	20230224	-29.46	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
68	20240219	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-40	5	-0.76	95930090	18319	99.25	5260	5260	5190	6820	3680	5250	5236.64	1.14	3452	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1008	-5.71	0.62	12	0.09	-913.00	8388.00	7400	20230224	-29.59	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
69	20240219	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-10	5	-0.19	76894660	14665	79.45	5260	5260	5190	6820	3680	5250	5243.41	1.14	3366	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1013	-5.74	0.62	12	0.08	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
70	20240219	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-20	5	-0.38	65201330	12433	67.36	5260	5260	5190	6820	3680	5250	5244.21	1.14	3366	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1012	-5.73	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.32	4800	20231023	8.96	5890	-11.21	20240103	5010	4.39	20240201	7400	-29.32	20230224	4800	8.96	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
71	20240219	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-40	5	-0.76	61408350	11708	63.43	5260	5260	5190	6820	3680	5250	5244.99	1.14	3850	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1008	-5.71	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.59	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
72	20240219	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-30	5	-0.57	46315590	8820	47.78	5260	5260	5190	6820	3680	5250	5251.20	1.14	3749	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1010	-5.72	0.62	12	0.05	-913.00	8388.00	7400	20230224	-29.46	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
73	20240219	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-20	5	-0.38	1009460	193	1.05	5260	5260	5230	6820	3680	5250	5230.16	1.14	128	5343	5296	5223	5176	5103	5260	5140	97	1570	500	3780	10	1	19341591	1012	-5.73	0.62	12	0.00	-913.00	8388.00	7400	20230224	-29.32	4800	20231023	8.96	5890	-11.21	20240103	5010	4.39	20240201	7400	-29.32	20230224	4800	8.96	20231023	1.64	N	260930	500	96 억	220275	N	N	34	N	N
74	20240216	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	10	2	0.19	96130830	18458	114.62	5270	5270	5150	6810	3670	5240	5208.04	1.14	-215	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1015	-5.75	0.63	12	0.10	-913.00	8388.00	7400	20230224	-29.05	4800	20231023	9.38	5890	-10.87	20240103	5010	4.79	20240201	7400	-29.05	20230224	4800	9.38	20231023	1.63	N	260930	500	96 억	220706	N	N	34	N	N
75	20240216	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	20	2	0.38	94955280	18234	113.23	5270	5270	5150	6810	3670	5240	5207.59	1.14	-233	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1017	-5.76	0.63	12	0.09	-913.00	8388.00	7400	20230224	-28.92	4800	20231023	9.58	5890	-10.70	20240103	5010	4.99	20240201	7400	-28.92	20230224	4800	9.58	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
76	20240216	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-20	5	-0.38	93018640	17864	110.94	5270	5270	5150	6810	3670	5240	5207.04	1.14	-409	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1010	-5.72	0.62	12	0.09	-913.00	8388.00	7400	20230224	-29.46	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
77	20240216	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	20	2	0.38	84010560	16145	100.26	5270	5270	5150	6810	3670	5240	5203.50	1.14	-1192	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1017	-5.76	0.63	12	0.08	-913.00	8388.00	7400	20230224	-28.92	4800	20231023	9.58	5890	-10.70	20240103	5010	4.99	20240201	7400	-28.92	20230224	4800	9.58	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
78	20240216	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	20	2	0.38	73443220	14136	87.78	5270	5270	5150	6810	3670	5240	5195.47	1.14	554	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1017	-5.76	0.63	12	0.07	-913.00	8388.00	7400	20230224	-28.92	4800	20231023	9.58	5890	-10.70	20240103	5010	4.99	20240201	7400	-28.92	20230224	4800	9.58	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
79	20240216	110924	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-10	5	-0.19	60704050	11710	72.72	5270	5270	5150	6810	3670	5240	5183.95	1.14	572	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1012	-5.73	0.62	12	0.06	-913.00	8388.00	7400	20230224	-29.32	4800	20231023	8.96	5890	-11.21	20240103	5010	4.39	20240201	7400	-29.32	20230224	4800	8.96	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
80	20240216	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-40	5	-0.76	9355090	1796	11.15	5270	5270	5170	6810	3670	5240	5208.85	1.14	-171	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1006	-5.70	0.62	12	0.01	-913.00	8388.00	7400	20230224	-29.73	4800	20231023	8.33	5890	-11.71	20240103	5010	3.79	20240201	7400	-29.73	20230224	4800	8.33	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
81	20240216	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	0	3	0.00	809950	154	0.96	5270	5270	5240	6810	3670	5240	5259.42	1.14	-10	5406	5322	5246	5162	5086	5285	5125	97	1570	500	3770	10	1	19341591	1013	-5.74	0.62	12	0.00	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.63	N	260930	500	96 억	220706	N	N	400	N	N
82	20240215	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	10	2	0.19	83662340	16062	125.77	5260	5330	5170	6790	3670	5230	5208.71	1.15	-393	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1013	-5.74	0.62	12	0.08	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.62	N	260930	500	96 억	223099	N	N	400	N	N
83	20240215	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-30	5	-0.57	78745200	15122	118.41	5260	5330	5170	6790	3670	5230	5207.33	1.15	-232	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1006	-5.70	0.62	12	0.08	-913.00	8388.00	7400	20230224	-29.73	4800	20231023	8.33	5890	-11.71	20240103	5010	3.79	20240201	7400	-29.73	20230224	4800	8.33	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
84	20240215	140909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	77267410	14839	116.19	5260	5330	5170	6790	3670	5230	5207.05	1.15	-77	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1004	-5.68	0.62	12	0.08	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
85	20240215	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-10	5	-0.19	54817890	10532	82.47	5260	5330	5170	6790	3670	5230	5204.89	1.15	-131	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1010	-5.72	0.62	12	0.05	-913.00	8388.00	7400	20230224	-29.46	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
86	20240215	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-20	5	-0.38	51291020	9854	77.16	5260	5330	5170	6790	3670	5230	5205.10	1.15	-110	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1008	-5.71	0.62	12	0.05	-913.00	8388.00	7400	20230224	-29.59	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
87	20240215	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	48130250	9245	72.39	5260	5330	5170	6790	3670	5230	5206.08	1.15	-110	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1004	-5.68	0.62	12	0.05	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
88	20240215	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	10	2	0.19	19149140	3672	28.75	5260	5330	5170	6790	3670	5230	5214.91	1.15	-194	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1013	-5.74	0.62	12	0.02	-913.00	8388.00	7400	20230224	-29.19	4800	20231023	9.17	5890	-11.04	20240103	5010	4.59	20240201	7400	-29.19	20230224	4800	9.17	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
89	20240215	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	9084450	1732	13.56	5260	5330	5190	6790	3670	5230	5245.06	1.15	-252	5336	5282	5176	5122	5016	5310	5150	97	1560	500	3760	10	1	19341591	1004	-5.68	0.62	12	0.01	-913.00	8388.00	7400	20230224	-29.86	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.62	N	260930	500	96 억	223099	N	N	331	N	N
90	20240214	160859	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	40	2	0.77	65555740	12759	92.10	5120	5230	5070	6740	3640	5190	5137.83	1.15	1239	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	1012	-5.73	0.62	12	0.07	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	5890	-11.21	20240103	5010	4.39	20240201	7400	-29.32	20230224	4800	8.96	20231023	1.59	N	260930	500	96 억	221860	N	N	329	N	N
91	20240214	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-30	5	-0.58	56491510	11020	79.55	5120	5180	5070	6740	3640	5190	5126.22	1.15	1470	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	998	-5.65	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.66	4800	20231023	7.50	5890	-12.39	20240103	5010	2.99	20240201	7400	-30.27	20230224	4800	7.50	20231023	1.59	N	260930	500	96 억	221860	N	N	69	N	N
92	20240214	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-50	5	-0.96	44405490	8678	62.64	5120	5170	5070	6740	3640	5190	5116.94	1.15	318	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	994	-5.63	0.61	12	0.04	-913.00	8388.00	7550	20230208	-31.92	4800	20231023	7.08	5890	-12.73	20240103	5010	2.59	20240201	7400	-30.54	20230224	4800	7.08	20231023	1.59	N	260930	500	96 억	221860	N	N	69	N	N
93	20240214	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-80	5	-1.54	34897380	6829	49.30	5120	5150	5070	6740	3640	5190	5110.07	1.15	-262	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	988	-5.60	0.61	12	0.04	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	5890	-13.24	20240103	5010	2.00	20240201	7400	-30.95	20230224	4800	6.46	20231023	1.59	N	260930	500	96 억	221860	N	N	69	N	N
94	20240214	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-70	5	-1.35	25686090	5032	36.32	5120	5150	5070	6740	3640	5190	5104.40	1.15	162	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	990	-5.61	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.19	4800	20231023	6.67	5890	-13.07	20240103	5010	2.20	20240201	7400	-30.81	20230224	4800	6.67	20231023	1.59	N	260930	500	96 억	221860	N	N	69	N	N
95	20240214	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-90	5	-1.73	19747480	3869	27.93	5120	5150	5070	6740	3640	5190	5103.83	1.15	309	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	986	-5.59	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	5890	-13.41	20240103	5010	1.80	20240201	7400	-31.08	20230224	4800	6.25	20231023	1.59	N	260930	500	96 억	221860	N	N	69	N	N
96	20240214	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-50	5	-0.96	4012570	786	5.67	5120	5150	5100	6740	3640	5190	5104.07	1.15	379	5303	5246	5193	5136	5083	5220	5110	97	1550	500	3730	10	1	19341591	994	-5.63	0.61	12	0.00	-913.00	8388.00	7550	20230208	-31.92	4800	20231023	7.08	5890	-12.73	20240103	5010	2.59	20240201	7400	-30.54	20230224	4800	7.08	20231023	1.59	N	260930	500	96 억	221860	N	N	69	N	N
97	20240213	160848	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-60	5	-1.14	60504820	11660	70.86	5200	5250	5140	6820	3680	5250	5189.09	1.16	-2480	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1004	-5.68	0.62	12	0.06	-913.00	8388.00	7550	20230208	-31.26	4800	20231023	8.12	5890	-11.88	20240103	5010	3.59	20240201	7400	-29.86	20230224	4800	8.12	20231023	1.58	N	260930	500	96 억	224543	N	N	69	N	N
98	20240213	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-70	5	-1.33	44668240	8594	52.22	5200	5250	5160	6820	3680	5250	5197.61	1.16	-1365	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1002	-5.67	0.62	12	0.04	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	5890	-12.05	20240103	5010	3.39	20240201	7400	-30.00	20230224	4800	7.92	20231023	1.58	N	260930	500	96 억	224543	N	N	81	N	N
99	20240213	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-40	5	-0.76	28547830	5480	33.30	5200	5250	5180	6820	3680	5250	5209.46	1.16	-175	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1008	-5.71	0.62	12	0.03	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.58	N	260930	500	96 억	224543	N	N	81	N	N
100	20240213	130843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-20	5	-0.38	20796170	3992	24.26	5200	5250	5180	6820	3680	5250	5209.46	1.16	175	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1012	-5.73	0.62	12	0.02	-913.00	8388.00	7550	20230208	-30.73	4800	20231023	8.96	5890	-11.21	20240103	5010	4.39	20240201	7400	-29.32	20230224	4800	8.96	20231023	1.58	N	260930	500	96 억	224543	N	N	81	N	N
101	20240213	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-30	5	-0.57	18875100	3624	22.02	5200	5250	5180	6820	3680	5250	5208.36	1.16	206	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1010	-5.72	0.62	12	0.02	-913.00	8388.00	7550	20230208	-30.86	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.58	N	260930	500	96 억	224543	N	N	81	N	N
102	20240213	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-30	5	-0.57	15593160	2995	18.20	5200	5250	5180	6820	3680	5250	5206.40	1.16	279	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1010	-5.72	0.62	12	0.02	-913.00	8388.00	7550	20230208	-30.86	4800	20231023	8.75	5890	-11.38	20240103	5010	4.19	20240201	7400	-29.46	20230224	4800	8.75	20231023	1.58	N	260930	500	96 억	224543	N	N	81	N	N
103	20240213	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-40	5	-0.76	10018680	1926	11.70	5200	5250	5180	6820	3680	5250	5201.81	1.16	366	5323	5286	5223	5186	5123	5305	5205	97	1570	500	3780	10	1	19341591	1008	-5.71	0.62	12	0.01	-913.00	8388.00	7550	20230208	-30.99	4800	20231023	8.54	5890	-11.54	20240103	5010	3.99	20240201	7400	-29.59	20230224	4800	8.54	20231023	1.58	N	260930	500	96 억	224543	N	N	81	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History