KissMeData/017890/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11320	-10	5	-0.09	447567440	39539	87.06	11330	11550	11260	14720	7940	11330	11319.64	2.90	-14337	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2446	8.06	0.53	12	0.18	1404.00	21176.00	14750	20231106	-23.25	9830	20231019	15.16	12710	-10.94	20240214	10550	7.30	20240117	14750	-23.25	20231106	9830	15.16	20231019	4.59	N	017890	500	108 억	627507	N	N	314	N	N
3	20240229	150320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11280	-50	5	-0.44	410825630	36290	79.90	11330	11550	11260	14720	7940	11330	11320.63	2.90	-14407	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2437	8.03	0.53	12	0.17	1404.00	21176.00	14750	20231106	-23.53	9830	20231019	14.75	12710	-11.25	20240214	10550	6.92	20240117	14750	-23.53	20231106	9830	14.75	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
4	20240229	140321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11430	100	2	0.88	252591130	22307	49.11	11330	11550	11260	14720	7940	11330	11323.40	2.90	-10808	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2470	8.14	0.54	12	0.10	1404.00	21176.00	14750	20231106	-22.51	9830	20231019	16.28	12710	-10.07	20240214	10550	8.34	20240117	14750	-22.51	20231106	9830	16.28	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
5	20240229	130321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11350	20	2	0.18	186844290	16519	36.37	11330	11380	11260	14720	7940	11330	11310.87	2.90	-9459	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2452	8.08	0.54	12	0.08	1404.00	21176.00	14750	20231106	-23.05	9830	20231019	15.46	12710	-10.70	20240214	10550	7.58	20240117	14750	-23.05	20231106	9830	15.46	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
6	20240229	120322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11340	10	2	0.09	165960960	14678	32.32	11330	11380	11260	14720	7940	11330	11306.78	2.90	-8786	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2450	8.08	0.54	12	0.07	1404.00	21176.00	14750	20231106	-23.12	9830	20231019	15.36	12710	-10.78	20240214	10550	7.49	20240117	14750	-23.12	20231106	9830	15.36	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
7	20240229	110322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11290	-40	5	-0.35	147483700	13046	28.72	11330	11380	11260	14720	7940	11330	11304.90	2.90	-8446	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2439	8.04	0.53	12	0.06	1404.00	21176.00	14750	20231106	-23.46	9830	20231019	14.85	12710	-11.17	20240214	10550	7.01	20240117	14750	-23.46	20231106	9830	14.85	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
8	20240229	100322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11320	-10	5	-0.09	50742290	4482	9.87	11330	11380	11260	14720	7940	11330	11321.35	2.90	-1684	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2446	8.06	0.53	12	0.02	1404.00	21176.00	14750	20231106	-23.25	9830	20231019	15.16	12710	-10.94	20240214	10550	7.30	20240117	14750	-23.25	20231106	9830	15.16	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
9	20240229	090321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11300	-30	5	-0.26	7091020	627	1.38	11330	11330	11290	14720	7940	11330	11309.44	2.90	-500	11490	11410	11330	11250	11170	11450	11290	108	3390	500	8150	10	1	21605760	2441	8.05	0.53	12	0.00	1404.00	21176.00	14750	20231106	-23.39	9830	20231019	14.95	12710	-11.09	20240214	10550	7.11	20240117	14750	-23.39	20231106	9830	14.95	20231019	4.59	N	017890	500	108 억	627507	N	N	0	N	N
10	20240228	160302	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11330	30	2	0.27	512650920	45289	32.76	11270	11410	11250	14690	7910	11300	11319.55	2.92	-4177	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2448	8.07	0.54	12	0.21	1404.00	21176.00	14750	20231106	-23.19	9830	20231019	15.26	12710	-10.86	20240214	10550	7.39	20240117	14750	-23.19	20231106	9830	15.26	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
11	20240228	150305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11350	50	2	0.44	475589560	42019	30.39	11270	11410	11250	14690	7910	11300	11318.44	2.92	-4221	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2452	8.08	0.54	12	0.19	1404.00	21176.00	14750	20231106	-23.05	9830	20231019	15.46	12710	-10.70	20240214	10550	7.58	20240117	14750	-23.05	20231106	9830	15.46	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
12	20240228	140321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11310	10	2	0.09	342127170	30257	21.89	11270	11400	11250	14690	7910	11300	11307.37	2.92	-1433	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2444	8.06	0.53	12	0.14	1404.00	21176.00	14750	20231106	-23.32	9830	20231019	15.06	12710	-11.01	20240214	10550	7.20	20240117	14750	-23.32	20231106	9830	15.06	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
13	20240228	130321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11290	-10	5	-0.09	325758280	28810	20.84	11270	11400	11250	14690	7910	11300	11307.13	2.92	-1064	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2439	8.04	0.53	12	0.13	1404.00	21176.00	14750	20231106	-23.46	9830	20231019	14.85	12710	-11.17	20240214	10550	7.01	20240117	14750	-23.46	20231106	9830	14.85	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
14	20240228	120323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11270	-30	5	-0.27	291062540	25730	18.61	11270	11400	11260	14690	7910	11300	11312.19	2.92	-2	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2435	8.03	0.53	12	0.12	1404.00	21176.00	14750	20231106	-23.59	9830	20231019	14.65	12710	-11.33	20240214	10550	6.82	20240117	14750	-23.59	20231106	9830	14.65	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
15	20240228	110308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11320	20	2	0.18	179992070	15881	11.49	11270	11400	11270	14690	7910	11300	11333.80	2.92	727	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2446	8.06	0.53	12	0.07	1404.00	21176.00	14750	20231106	-23.25	9830	20231019	15.16	12710	-10.94	20240214	10550	7.30	20240117	14750	-23.25	20231106	9830	15.16	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
16	20240228	100319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11350	50	2	0.44	109458540	9647	6.98	11270	11400	11270	14690	7910	11300	11346.38	2.92	1784	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2452	8.08	0.54	12	0.04	1404.00	21176.00	14750	20231106	-23.05	9830	20231019	15.46	12710	-10.70	20240214	10550	7.58	20240117	14750	-23.05	20231106	9830	15.46	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
17	20240228	090321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11400	100	2	0.88	6205900	547	0.40	11270	11400	11270	14690	7910	11300	11345.34	2.92	-23	11820	11560	11430	11170	11040	11495	11105	108	3390	500	8130	10	1	21605760	2463	8.12	0.54	12	0.00	1404.00	21176.00	14750	20231106	-22.71	9830	20231019	15.97	12710	-10.31	20240214	10550	8.06	20240117	14750	-22.71	20231106	9830	15.97	20231019	4.59	N	017890	500	108 억	630779	N	N	260	N	N
18	20240227	160321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11300	-360	5	-3.09	1568051280	137551	270.33	11660	11690	11300	15150	8170	11660	11400.55	2.82	24825	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2441	8.05	0.53	12	0.64	1404.00	21176.00	14750	20231106	-23.39	9830	20231019	14.95	12710	-11.09	20240214	10550	7.11	20240117	14750	-23.39	20231106	9830	14.95	20231019	4.59	N	017890	500	108 억	610154	N	N	260	N	N
19	20240227	150321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11340	-320	5	-2.74	1329563240	116468	228.89	11660	11690	11310	15150	8170	11660	11415.70	2.82	20069	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2450	8.08	0.54	12	0.54	1404.00	21176.00	14750	20231106	-23.12	9830	20231019	15.36	12710	-10.78	20240214	10550	7.49	20240117	14750	-23.12	20231106	9830	15.36	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
20	20240227	140322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11350	-310	5	-2.66	1198844020	104941	206.24	11660	11690	11310	15150	8170	11660	11423.98	2.82	22477	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2452	8.08	0.54	12	0.49	1404.00	21176.00	14750	20231106	-23.05	9830	20231019	15.46	12710	-10.70	20240214	10550	7.58	20240117	14750	-23.05	20231106	9830	15.46	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
21	20240227	130300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11340	-320	5	-2.74	1133564310	99188	194.93	11660	11690	11310	15150	8170	11660	11428.44	2.82	23625	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2450	8.08	0.54	12	0.46	1404.00	21176.00	14750	20231106	-23.12	9830	20231019	15.36	12710	-10.78	20240214	10550	7.49	20240117	14750	-23.12	20231106	9830	15.36	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
22	20240227	120322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11370	-290	5	-2.49	955523820	83504	164.11	11660	11690	11350	15150	8170	11660	11442.85	2.82	26992	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2457	8.10	0.54	12	0.39	1404.00	21176.00	14750	20231106	-22.92	9830	20231019	15.67	12710	-10.54	20240214	10550	7.77	20240117	14750	-22.92	20231106	9830	15.67	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
23	20240227	110321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11430	-230	5	-1.97	760300310	66370	130.44	11660	11690	11370	15150	8170	11660	11455.48	2.82	27771	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2470	8.14	0.54	12	0.31	1404.00	21176.00	14750	20231106	-22.51	9830	20231019	16.28	12710	-10.07	20240214	10550	8.34	20240117	14750	-22.51	20231106	9830	16.28	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
24	20240227	100321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11500	-160	5	-1.37	697376180	60873	119.63	11660	11690	11370	15150	8170	11660	11456.25	2.82	28331	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2485	8.19	0.54	12	0.28	1404.00	21176.00	14750	20231106	-22.03	9830	20231019	16.99	12710	-9.52	20240214	10550	9.00	20240117	14750	-22.03	20231106	9830	16.99	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
25	20240227	090320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11630	-30	5	-0.26	23960730	2056	4.04	11660	11670	11630	15150	8170	11660	11654.05	2.82	-356	11980	11820	11740	11580	11500	11780	11540	108	3490	500	8390	10	1	21605760	2513	8.28	0.55	12	0.01	1404.00	21176.00	14750	20231106	-21.15	9830	20231019	18.31	12710	-8.50	20240214	10550	10.24	20240117	14750	-21.15	20231106	9830	18.31	20231019	4.59	N	017890	500	108 억	610154	N	N	23	N	N
26	20240226	160319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11660	-160	5	-1.35	595552870	50832	104.38	11900	11900	11660	15360	8280	11820	11716.66	2.84	-3060	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2519	8.30	0.55	12	0.24	1404.00	21176.00	14750	20231106	-20.95	9830	20231019	18.62	12710	-8.26	20240214	10550	10.52	20240117	14750	-20.95	20231106	9830	18.62	20231019	4.63	N	017890	500	108 억	613214	N	N	23	N	N
27	20240226	150320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11680	-140	5	-1.18	534048780	45566	93.57	11900	11900	11660	15360	8280	11820	11720.33	2.84	-1599	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2524	8.32	0.55	12	0.21	1404.00	21176.00	14750	20231106	-20.81	9830	20231019	18.82	12710	-8.10	20240214	10550	10.71	20240117	14750	-20.81	20231106	9830	18.82	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
28	20240226	140319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11700	-120	5	-1.02	475789920	40579	83.33	11900	11900	11660	15360	8280	11820	11725.03	2.84	1480	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2528	8.33	0.55	12	0.19	1404.00	21176.00	14750	20231106	-20.68	9830	20231019	19.02	12710	-7.95	20240214	10550	10.90	20240117	14750	-20.68	20231106	9830	19.02	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
29	20240226	130319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11710	-110	5	-0.93	420095120	35825	73.57	11900	11900	11660	15360	8280	11820	11726.31	2.84	2004	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2530	8.34	0.55	12	0.17	1404.00	21176.00	14750	20231106	-20.61	9830	20231019	19.13	12710	-7.87	20240214	10550	11.00	20240117	14750	-20.61	20231106	9830	19.13	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
30	20240226	120318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11700	-120	5	-1.02	391153550	33354	68.49	11900	11900	11660	15360	8280	11820	11727.34	2.84	1921	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2528	8.33	0.55	12	0.15	1404.00	21176.00	14750	20231106	-20.68	9830	20231019	19.02	12710	-7.95	20240214	10550	10.90	20240117	14750	-20.68	20231106	9830	19.02	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
31	20240226	110317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11700	-120	5	-1.02	375719710	32035	65.78	11900	11900	11660	15360	8280	11820	11728.41	2.84	1472	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2528	8.33	0.55	12	0.15	1404.00	21176.00	14750	20231106	-20.68	9830	20231019	19.02	12710	-7.95	20240214	10550	10.90	20240117	14750	-20.68	20231106	9830	19.02	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
32	20240226	100314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11740	-80	5	-0.68	209970690	17846	36.65	11900	11900	11690	15360	8280	11820	11765.70	2.84	-2161	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2537	8.36	0.55	12	0.08	1404.00	21176.00	14750	20231106	-20.41	9830	20231019	19.43	12710	-7.63	20240214	10550	11.28	20240117	14750	-20.41	20231106	9830	19.43	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
33	20240226	090314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11790	-30	5	-0.25	41206760	3471	7.13	11900	11900	11790	15360	8280	11820	11871.73	2.84	-1187	12000	11910	11850	11760	11700	11880	11730	108	3540	500	8510	10	1	21605760	2547	8.40	0.56	12	0.02	1404.00	21176.00	14750	20231106	-20.07	9830	20231019	19.94	12710	-7.24	20240214	10550	11.75	20240117	14750	-20.07	20231106	9830	19.94	20231019	4.63	N	017890	500	108 억	613214	N	N	21	N	N
34	20240223	160316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11820	-90	5	-0.76	571170370	48255	68.81	11940	11940	11790	15480	8340	11910	11836.41	2.82	4177	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2554	8.42	0.56	12	0.22	1404.00	21176.00	14750	20231106	-19.86	9830	20231019	20.24	12710	-7.00	20240214	10550	12.04	20240117	14750	-19.86	20231106	9830	20.24	20231019	4.63	N	017890	500	108 억	609037	N	N	21	N	N
35	20240223	150314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11830	-80	5	-0.67	533592920	45078	64.28	11940	11940	11790	15480	8340	11910	11837.00	2.82	3486	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2556	8.43	0.56	12	0.21	1404.00	21176.00	14750	20231106	-19.80	9830	20231019	20.35	12710	-6.92	20240214	10550	12.13	20240117	14750	-19.80	20231106	9830	20.35	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
36	20240223	140314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11850	-60	5	-0.50	479640850	40519	57.78	11940	11940	11790	15480	8340	11910	11837.32	2.82	2975	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2560	8.44	0.56	12	0.19	1404.00	21176.00	14750	20231106	-19.66	9830	20231019	20.55	12710	-6.77	20240214	10550	12.32	20240117	14750	-19.66	20231106	9830	20.55	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
37	20240223	130314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11870	-40	5	-0.34	393596380	33240	47.40	11940	11940	11790	15480	8340	11910	11840.92	2.82	247	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2565	8.45	0.56	12	0.15	1404.00	21176.00	14750	20231106	-19.53	9830	20231019	20.75	12710	-6.61	20240214	10550	12.51	20240117	14750	-19.53	20231106	9830	20.75	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
38	20240223	120315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11850	-60	5	-0.50	302745840	25567	36.46	11940	11940	11790	15480	8340	11910	11841.11	2.82	1720	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2560	8.44	0.56	12	0.12	1404.00	21176.00	14750	20231106	-19.66	9830	20231019	20.55	12710	-6.77	20240214	10550	12.32	20240117	14750	-19.66	20231106	9830	20.55	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
39	20240223	110314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	-50	5	-0.42	287306380	24265	34.60	11940	11940	11790	15480	8340	11910	11840.18	2.82	1721	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2562	8.45	0.56	12	0.11	1404.00	21176.00	14750	20231106	-19.59	9830	20231019	20.65	12710	-6.69	20240214	10550	12.42	20240117	14750	-19.59	20231106	9830	20.65	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
40	20240223	100313	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	-50	5	-0.42	239119010	20208	28.82	11940	11940	11790	15480	8340	11910	11832.65	2.82	384	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2562	8.45	0.56	12	0.09	1404.00	21176.00	14750	20231106	-19.59	9830	20231019	20.65	12710	-6.69	20240214	10550	12.42	20240117	14750	-19.59	20231106	9830	20.65	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
41	20240223	090313	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11900	-10	5	-0.08	26924020	2265	3.23	11940	11940	11850	15480	8340	11910	11886.34	2.82	-1068	12370	12140	11970	11740	11570	12055	11655	108	3570	500	8570	10	1	21605760	2571	8.48	0.56	12	0.01	1404.00	21176.00	14750	20231106	-19.32	9830	20231019	21.06	12710	-6.37	20240214	10550	12.80	20240117	14750	-19.32	20231106	9830	21.06	20231019	4.63	N	017890	500	108 억	609037	N	N	3874	N	N
42	20240222	160307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11910	-250	5	-2.06	812639360	67809	81.73	12160	12200	11800	15800	8520	12160	11984.48	2.84	-4829	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2573	8.48	0.56	12	0.31	1404.00	21176.00	14750	20231106	-19.25	9830	20231019	21.16	12710	-6.29	20240214	10550	12.89	20240117	14750	-19.25	20231106	9830	21.16	20231019	4.70	N	017890	500	108 억	614291	N	N	3874	N	N
43	20240222	150314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11920	-240	5	-1.97	723252770	60307	72.69	12160	12200	11800	15800	8520	12160	11992.85	2.84	-2819	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2575	8.49	0.56	12	0.28	1404.00	21176.00	14750	20231106	-19.19	9830	20231019	21.26	12710	-6.22	20240214	10550	12.99	20240117	14750	-19.19	20231106	9830	21.26	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
44	20240222	140314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11920	-240	5	-1.97	647573940	53951	65.03	12160	12200	11800	15800	8520	12160	12003.00	2.84	-2856	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2575	8.49	0.56	12	0.25	1404.00	21176.00	14750	20231106	-19.19	9830	20231019	21.26	12710	-6.22	20240214	10550	12.99	20240117	14750	-19.19	20231106	9830	21.26	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
45	20240222	130307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11950	-210	5	-1.73	435373530	36123	43.54	12160	12200	11950	15800	8520	12160	12052.53	2.84	-3761	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2582	8.51	0.56	12	0.17	1404.00	21176.00	14750	20231106	-18.98	9830	20231019	21.57	12710	-5.98	20240214	10550	13.27	20240117	14750	-18.98	20231106	9830	21.57	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
46	20240222	120312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12100	-60	5	-0.49	239751110	19809	23.88	12160	12200	12060	15800	8520	12160	12103.14	2.84	41	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2614	8.62	0.57	12	0.09	1404.00	21176.00	14750	20231106	-17.97	9830	20231019	23.09	12710	-4.80	20240214	10550	14.69	20240117	14750	-17.97	20231106	9830	23.09	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
47	20240222	110312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12080	-80	5	-0.66	179030700	14779	17.81	12160	12200	12070	15800	8520	12160	12113.86	2.84	567	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2610	8.60	0.57	12	0.07	1404.00	21176.00	14750	20231106	-18.10	9830	20231019	22.89	12710	-4.96	20240214	10550	14.50	20240117	14750	-18.10	20231106	9830	22.89	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
48	20240222	100310	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12170	10	2	0.08	102467700	8459	10.20	12160	12200	12070	15800	8520	12160	12113.45	2.84	638	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2629	8.67	0.57	12	0.04	1404.00	21176.00	14750	20231106	-17.49	9830	20231019	23.80	12710	-4.25	20240214	10550	15.36	20240117	14750	-17.49	20231106	9830	23.80	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
49	20240222	090313	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12070	-90	5	-0.74	6023290	498	0.60	12160	12160	12070	15800	8520	12160	12094.96	2.84	47	12386	12272	12126	12012	11866	12200	11940	108	3640	500	8750	10	1	21605760	2608	8.60	0.57	12	0.00	1404.00	21176.00	14750	20231106	-18.17	9830	20231019	22.79	12710	-5.04	20240214	10550	14.41	20240117	14750	-18.17	20231106	9830	22.79	20231019	4.70	N	017890	500	108 억	614291	N	N	239	N	N
50	20240221	160310	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12160	0	3	0.00	1000612590	82656	99.61	12180	12240	11980	15800	8520	12160	12105.71	2.86	-4174	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2627	8.66	0.57	12	0.38	1404.00	21176.00	14750	20231106	-17.56	9830	20231019	23.70	12710	-4.33	20240214	10550	15.26	20240117	14750	-17.56	20231106	9830	23.70	20231019	4.75	N	017890	500	108 억	618465	N	N	239	N	N
51	20240221	150307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12100	-60	5	-0.49	837163250	69182	83.37	12180	12240	11980	15800	8520	12160	12100.84	2.86	-2672	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2614	8.62	0.57	12	0.32	1404.00	21176.00	14750	20231106	-17.97	9830	20231019	23.09	12710	-4.80	20240214	10550	14.69	20240117	14750	-17.97	20231106	9830	23.09	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
52	20240221	140309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12080	-80	5	-0.66	608689850	50187	60.48	12180	12240	12040	15800	8520	12160	12128.41	2.86	-1323	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2610	8.60	0.57	12	0.23	1404.00	21176.00	14750	20231106	-18.10	9830	20231019	22.89	12710	-4.96	20240214	10550	14.50	20240117	14750	-18.10	20231106	9830	22.89	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
53	20240221	130309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12100	-60	5	-0.49	454282840	37394	45.06	12180	12240	12080	15800	8520	12160	12148.53	2.86	-833	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2614	8.62	0.57	12	0.17	1404.00	21176.00	14750	20231106	-17.97	9830	20231019	23.09	12710	-4.80	20240214	10550	14.69	20240117	14750	-17.97	20231106	9830	23.09	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
54	20240221	120309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12120	-40	5	-0.33	380724270	31314	37.74	12180	12240	12080	15800	8520	12160	12158.27	2.86	-178	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2619	8.63	0.57	12	0.14	1404.00	21176.00	14750	20231106	-17.83	9830	20231019	23.30	12710	-4.64	20240214	10550	14.88	20240117	14750	-17.83	20231106	9830	23.30	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
55	20240221	110311	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12140	-20	5	-0.16	226368880	18573	22.38	12180	12240	12130	15800	8520	12160	12188.14	2.86	1176	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2623	8.65	0.57	12	0.09	1404.00	21176.00	14750	20231106	-17.69	9830	20231019	23.50	12710	-4.48	20240214	10550	15.07	20240117	14750	-17.69	20231106	9830	23.50	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
56	20240221	100309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12200	40	2	0.33	160598650	13170	15.87	12180	12240	12130	15800	8520	12160	12194.41	2.86	1161	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2636	8.69	0.58	12	0.06	1404.00	21176.00	14750	20231106	-17.29	9830	20231019	24.11	12710	-4.01	20240214	10550	15.64	20240117	14750	-17.29	20231106	9830	24.11	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
57	20240221	090307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12140	-20	5	-0.16	2835190	233	0.28	12180	12180	12140	15800	8520	12160	12170.38	2.86	-76	12333	12246	12163	12076	11993	12205	12035	108	3640	500	8750	10	1	21605760	2623	8.65	0.57	12	0.00	1404.00	21176.00	14750	20231106	-17.69	9830	20231019	23.50	12710	-4.48	20240214	10550	15.07	20240117	14750	-17.69	20231106	9830	23.50	20231019	4.75	N	017890	500	108 억	618465	N	N	2589	N	N
58	20240220	160305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12160	-60	5	-0.49	1000499710	82347	74.08	12180	12250	12080	15880	8560	12220	12149.13	2.80	13319	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2627	8.66	0.57	12	0.38	1404.00	21176.00	14750	20231106	-17.56	9830	20231019	23.70	12710	-4.33	20240214	10550	15.26	20240117	14750	-17.56	20231106	9830	23.70	20231019	4.75	N	017890	500	108 억	605145	N	N	2589	N	N
59	20240220	150307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12140	-80	5	-0.65	852277830	70153	63.11	12180	12250	12080	15880	8560	12220	12148.84	2.80	14036	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2623	8.65	0.57	12	0.32	1404.00	21176.00	14750	20231106	-17.69	9830	20231019	23.50	12710	-4.48	20240214	10550	15.07	20240117	14750	-17.69	20231106	9830	23.50	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
60	20240220	140307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12150	-70	5	-0.57	689355350	56700	51.01	12180	12250	12090	15880	8560	12220	12157.94	2.80	13115	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2625	8.65	0.57	12	0.26	1404.00	21176.00	14750	20231106	-17.63	9830	20231019	23.60	12710	-4.41	20240214	10550	15.17	20240117	14750	-17.63	20231106	9830	23.60	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
61	20240220	130308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12190	-30	5	-0.25	545180080	44811	40.31	12180	12250	12110	15880	8560	12220	12166.21	2.80	13216	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2634	8.68	0.58	12	0.21	1404.00	21176.00	14750	20231106	-17.36	9830	20231019	24.01	12710	-4.09	20240214	10550	15.55	20240117	14750	-17.36	20231106	9830	24.01	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
62	20240220	120306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12170	-50	5	-0.41	520595500	42793	38.50	12180	12250	12110	15880	8560	12220	12165.44	2.80	12459	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2629	8.67	0.57	12	0.20	1404.00	21176.00	14750	20231106	-17.49	9830	20231019	23.80	12710	-4.25	20240214	10550	15.36	20240117	14750	-17.49	20231106	9830	23.80	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
63	20240220	110306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12170	-50	5	-0.41	356123250	29276	26.34	12180	12250	12110	15880	8560	12220	12164.34	2.80	7153	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2629	8.67	0.57	12	0.14	1404.00	21176.00	14750	20231106	-17.49	9830	20231019	23.80	12710	-4.25	20240214	10550	15.36	20240117	14750	-17.49	20231106	9830	23.80	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
64	20240220	100255	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12140	-80	5	-0.65	279905480	23016	20.71	12180	12250	12110	15880	8560	12220	12161.34	2.80	4785	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2623	8.65	0.57	12	0.11	1404.00	21176.00	14750	20231106	-17.69	9830	20231019	23.50	12710	-4.48	20240214	10550	15.07	20240117	14750	-17.69	20231106	9830	23.50	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
65	20240220	090308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12250	30	2	0.25	33289520	2731	2.46	12180	12250	12170	15880	8560	12220	12189.50	2.80	1366	12520	12370	12280	12130	12040	12325	12085	108	3660	500	8790	10	1	21605760	2647	8.73	0.58	12	0.01	1404.00	21176.00	14750	20231106	-16.95	9830	20231019	24.62	12710	-3.62	20240214	10550	16.11	20240117	14750	-16.95	20231106	9830	24.62	20231019	4.75	N	017890	500	108 억	605145	N	N	2	N	N
66	20240219	160307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12220	-150	5	-1.21	1327291930	108066	95.96	12310	12430	12190	16080	8660	12370	12282.56	2.68	26372	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2640	8.70	0.58	12	0.50	1404.00	21176.00	14750	20231106	-17.15	9830	20231019	24.31	12710	-3.86	20240214	10550	15.83	20240117	14750	-17.15	20231106	9830	24.31	20231019	4.71	N	017890	500	108 억	578773	N	N	2	N	N
67	20240219	150308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12240	-130	5	-1.05	1246982280	101496	90.13	12310	12430	12190	16080	8660	12370	12286.02	2.68	25571	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2645	8.72	0.58	12	0.47	1404.00	21176.00	14750	20231106	-17.02	9830	20231019	24.52	12710	-3.70	20240214	10550	16.02	20240117	14750	-17.02	20231106	9830	24.52	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
68	20240219	140309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12250	-120	5	-0.97	1047143550	85153	75.62	12310	12430	12200	16080	8660	12370	12297.20	2.68	21606	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2647	8.73	0.58	12	0.39	1404.00	21176.00	14750	20231106	-16.95	9830	20231019	24.62	12710	-3.62	20240214	10550	16.11	20240117	14750	-16.95	20231106	9830	24.62	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
69	20240219	130309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12280	-90	5	-0.73	906244180	73630	65.38	12310	12430	12220	16080	8660	12370	12308.08	2.68	19953	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2653	8.75	0.58	12	0.34	1404.00	21176.00	14750	20231106	-16.75	9830	20231019	24.92	12710	-3.38	20240214	10550	16.40	20240117	14750	-16.75	20231106	9830	24.92	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
70	20240219	120307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12260	-110	5	-0.89	736095760	59742	53.05	12310	12430	12260	16080	8660	12370	12321.24	2.68	18783	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2649	8.73	0.58	12	0.28	1404.00	21176.00	14750	20231106	-16.88	9830	20231019	24.72	12710	-3.54	20240214	10550	16.21	20240117	14750	-16.88	20231106	9830	24.72	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
71	20240219	110306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12310	-60	5	-0.49	614854170	49870	44.28	12310	12430	12270	16080	8660	12370	12329.14	2.68	21489	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2660	8.77	0.58	12	0.23	1404.00	21176.00	14750	20231106	-16.54	9830	20231019	25.23	12710	-3.15	20240214	10550	16.68	20240117	14750	-16.54	20231106	9830	25.23	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
72	20240219	100305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12390	20	2	0.16	513364400	41638	36.97	12310	12430	12270	16080	8660	12370	12329.23	2.68	21886	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2677	8.82	0.59	12	0.19	1404.00	21176.00	14750	20231106	-16.00	9830	20231019	26.04	12710	-2.52	20240214	10550	17.44	20240117	14750	-16.00	20231106	9830	26.04	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
73	20240219	090306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12370	0	3	0.00	26004240	2109	1.87	12310	12370	12310	16080	8660	12370	12330.11	2.68	1374	12636	12502	12366	12232	12096	12435	12165	108	3710	500	8900	10	1	21605760	2673	8.81	0.58	12	0.01	1404.00	21176.00	14750	20231106	-16.14	9830	20231019	25.84	12710	-2.68	20240214	10550	17.25	20240117	14750	-16.14	20231106	9830	25.84	20231019	4.71	N	017890	500	108 억	578773	N	N	22	N	N
74	20240216	160304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12370	-190	5	-1.51	1387633060	112471	74.35	12500	12500	12230	16320	8800	12560	12337.70	2.66	5087	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2673	8.81	0.58	12	0.52	1404.00	21176.00	14750	20231106	-16.14	9830	20231019	25.84	12710	-2.68	20240214	10550	17.25	20240117	14750	-16.14	20231106	9830	25.84	20231019	4.66	N	017890	500	108 억	574107	N	N	22	N	N
75	20240216	150305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12340	-220	5	-1.75	1287205500	104345	68.98	12500	12500	12230	16320	8800	12560	12336.05	2.66	5191	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2666	8.79	0.58	12	0.48	1404.00	21176.00	14750	20231106	-16.34	9830	20231019	25.53	12710	-2.91	20240214	10550	16.97	20240117	14750	-16.34	20231106	9830	25.53	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
76	20240216	140308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12320	-240	5	-1.91	1081671780	87613	57.92	12500	12500	12260	16320	8800	12560	12346.02	2.66	3057	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2662	8.77	0.58	12	0.41	1404.00	21176.00	14750	20231106	-16.47	9830	20231019	25.33	12710	-3.07	20240214	10550	16.78	20240117	14750	-16.47	20231106	9830	25.33	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
77	20240216	130304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12330	-230	5	-1.83	951633010	77057	50.94	12500	12500	12260	16320	8800	12560	12349.73	2.66	2186	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2664	8.78	0.58	12	0.36	1404.00	21176.00	14750	20231106	-16.41	9830	20231019	25.43	12710	-2.99	20240214	10550	16.87	20240117	14750	-16.41	20231106	9830	25.43	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
78	20240216	120306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12290	-270	5	-2.15	892754640	72266	47.77	12500	12500	12260	16320	8800	12560	12353.73	2.66	1056	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2655	8.75	0.58	12	0.33	1404.00	21176.00	14750	20231106	-16.68	9830	20231019	25.03	12710	-3.30	20240214	10550	16.49	20240117	14750	-16.68	20231106	9830	25.03	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
79	20240216	110307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12350	-210	5	-1.67	634380920	51271	33.89	12500	12500	12300	16320	8800	12560	12373.09	2.66	524	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2668	8.80	0.58	12	0.24	1404.00	21176.00	14750	20231106	-16.27	9830	20231019	25.64	12710	-2.83	20240214	10550	17.06	20240117	14750	-16.27	20231106	9830	25.64	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
80	20240216	100306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12410	-150	5	-1.19	454215470	36701	24.26	12500	12500	12300	16320	8800	12560	12376.11	2.66	-3940	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2681	8.84	0.59	12	0.17	1404.00	21176.00	14750	20231106	-15.86	9830	20231019	26.25	12710	-2.36	20240214	10550	17.63	20240117	14750	-15.86	20231106	9830	26.25	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
81	20240216	090301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12430	-130	5	-1.04	43580590	3492	2.31	12500	12500	12430	16320	8800	12560	12480.12	2.66	-1449	12826	12692	12516	12382	12206	12605	12295	108	3760	500	9040	10	1	21605760	2686	8.85	0.59	12	0.02	1404.00	21176.00	14750	20231106	-15.73	9830	20231019	26.45	12710	-2.20	20240214	10550	17.82	20240117	14750	-15.73	20231106	9830	26.45	20231019	4.66	N	017890	500	108 억	574107	N	N	5	N	N
82	20240215	160304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12560	0	3	0.00	1888935690	151250	29.56	12600	12650	12340	16320	8800	12560	12488.78	2.68	-6039	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2714	8.95	0.59	12	0.70	1404.00	21176.00	14750	20231106	-14.85	9830	20231019	27.77	12710	-1.18	20240214	10550	19.05	20240117	14750	-14.85	20231106	9830	27.77	20231019	4.67	N	017890	500	108 억	578620	N	N	5	N	N
83	20240215	150305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12450	-110	5	-0.88	1720970940	137829	26.94	12600	12650	12340	16320	8800	12560	12486.28	2.68	-1681	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2690	8.87	0.59	12	0.64	1404.00	21176.00	14750	20231106	-15.59	9830	20231019	26.65	12710	-2.05	20240214	10550	18.01	20240117	14750	-15.59	20231106	9830	26.65	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
84	20240215	140304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12490	-70	5	-0.56	1574105940	126025	24.63	12600	12650	12340	16320	8800	12560	12490.43	2.68	-1613	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2699	8.90	0.59	12	0.58	1404.00	21176.00	14750	20231106	-15.32	9830	20231019	27.06	12710	-1.73	20240214	10550	18.39	20240117	14750	-15.32	20231106	9830	27.06	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
85	20240215	130303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12380	-180	5	-1.43	1324252680	106030	20.72	12600	12650	12340	16320	8800	12560	12489.42	2.68	-2331	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2675	8.82	0.58	12	0.49	1404.00	21176.00	14750	20231106	-16.07	9830	20231019	25.94	12710	-2.60	20240214	10550	17.35	20240117	14750	-16.07	20231106	9830	25.94	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
86	20240215	120304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12370	-190	5	-1.51	1262516630	101052	19.75	12600	12650	12340	16320	8800	12560	12493.73	2.68	-1549	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2673	8.81	0.58	12	0.47	1404.00	21176.00	14750	20231106	-16.14	9830	20231019	25.84	12710	-2.68	20240214	10550	17.25	20240117	14750	-16.14	20231106	9830	25.84	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
87	20240215	110302	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12400	-160	5	-1.27	1114870270	89125	17.42	12600	12650	12380	16320	8800	12560	12509.06	2.68	466	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2679	8.83	0.59	12	0.41	1404.00	21176.00	14750	20231106	-15.93	9830	20231019	26.14	12710	-2.44	20240214	10550	17.54	20240117	14750	-15.93	20231106	9830	26.14	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
88	20240215	100303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12500	-60	5	-0.48	780002100	62185	12.15	12600	12650	12430	16320	8800	12560	12543.25	2.68	4249	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2701	8.90	0.59	12	0.29	1404.00	21176.00	14750	20231106	-15.25	9830	20231019	27.16	12710	-1.65	20240214	10550	18.48	20240117	14750	-15.25	20231106	9830	27.16	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
89	20240215	090300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12430	-130	5	-1.04	172154760	13725	2.68	12600	12650	12430	16320	8800	12560	12543.15	2.68	-3172	13273	12916	12353	11996	11433	13095	12175	108	3760	500	9040	10	1	21605760	2686	8.85	0.59	12	0.06	1404.00	21176.00	14750	20231106	-15.73	9830	20231019	26.45	12710	-2.20	20240214	10550	17.82	20240117	14750	-15.73	20231106	9830	26.45	20231019	4.67	N	017890	500	108 억	578620	N	N	78	N	N
90	20240214	160300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12560	630	2	5.28	6280941550	507296	640.01	11800	12710	11790	15500	8360	11930	12380.95	2.18	103645	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2714	8.95	0.59	12	2.35	1404.00	21176.00	14750	20231106	-14.85	9830	20231019	27.77	12710	-1.18	20240214	10550	19.05	20240117	14750	-14.85	20231106	9830	27.77	20231019	4.55	N	017890	500	108 억	471528	N	N	78	N	N
91	20240214	150302	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12630	700	2	5.87	5949959170	480944	606.76	11800	12710	11790	15500	8360	11930	12371.42	2.18	92219	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2729	9.00	0.60	12	2.23	1404.00	21176.00	14750	20231106	-14.37	9830	20231019	28.48	12710	-0.63	20240214	10550	19.72	20240117	14750	-14.37	20231106	9830	28.48	20231019	4.55	N	017890	500	108 억	471528	N	N	1	N	N
92	20240214	140300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12370	440	2	3.69	4250255160	345895	436.38	11800	12500	11790	15500	8360	11930	12287.70	2.18	60531	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2673	8.81	0.58	12	1.60	1404.00	21176.00	14750	20231106	-16.14	9830	20231019	25.84	12500	-1.04	20240214	10550	17.25	20240117	14750	-16.14	20231106	9830	25.84	20231019	4.55	N	017890	500	108 억	471528	N	N	1	N	N
93	20240214	130303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12340	410	2	3.44	3750424120	305415	385.31	11800	12500	11790	15500	8360	11930	12279.76	2.18	48532	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2666	8.79	0.58	12	1.41	1404.00	21176.00	14750	20231106	-16.34	9830	20231019	25.53	12500	-1.28	20240214	10550	16.97	20240117	14750	-16.34	20231106	9830	25.53	20231019	4.55	N	017890	500	108 억	471528	N	N	1	N	N
94	20240214	120300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	12320	390	2	3.27	1365947710	112502	141.93	11800	12420	11790	15500	8360	11930	12141.54	2.18	2086	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2662	8.77	0.58	12	0.52	1404.00	21176.00	14750	20231106	-16.47	9830	20231019	25.33	12420	-0.81	20240214	10550	16.78	20240117	14750	-16.47	20231106	9830	25.33	20231019	4.55	N	017890	500	108 억	471528	N	N	1	N	N
95	20240214	110302	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	-70	5	-0.59	202301730	17059	21.52	11800	11930	11790	15500	8360	11930	11858.94	2.18	3925	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2562	8.45	0.56	12	0.08	1404.00	21176.00	14750	20231106	-19.59	9830	20231019	20.65	12100	-1.98	20240208	10550	12.42	20240117	14750	-19.59	20231106	9830	20.65	20231019	4.55	N	017890	500	108 억	471528	N	N	1	N	N
96	20240214	090257	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11890	-40	5	-0.34	15851460	1342	1.69	11800	11890	11790	15500	8360	11930	11811.82	2.18	-18	12076	12002	11886	11812	11696	12040	11850	108	3570	500	8580	10	1	21605760	2569	8.47	0.56	12	0.01	1404.00	21176.00	14750	20231106	-19.39	9830	20231019	20.96	12100	-1.74	20240208	10550	12.70	20240117	14750	-19.39	20231106	9830	20.96	20231019	4.55	N	017890	500	108 억	471528	N	N	1	N	N
97	20240213	160257	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11930	0	3	0.00	936784890	78848	30.86	11860	11960	11770	15500	8360	11930	11880.87	2.17	3681	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2578	8.50	0.56	12	0.36	1404.00	21176.00	14750	20231106	-19.12	9830	20231019	21.36	12100	-1.40	20240208	10550	13.08	20240117	14750	-19.12	20231106	9830	21.36	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N
98	20240213	150254	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11890	-40	5	-0.34	892525550	75131	29.40	11860	11960	11770	15500	8360	11930	11879.56	2.17	4436	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2569	8.47	0.56	12	0.35	1404.00	21176.00	14750	20231106	-19.39	9830	20231019	20.96	12100	-1.74	20240208	10550	12.70	20240117	14750	-19.39	20231106	9830	20.96	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N
99	20240213	140302	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11940	10	2	0.08	751937220	63295	24.77	11860	11960	11770	15500	8360	11930	11879.85	2.17	5680	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2580	8.50	0.56	12	0.29	1404.00	21176.00	14750	20231106	-19.05	9830	20231019	21.46	12100	-1.32	20240208	10550	13.18	20240117	14750	-19.05	20231106	9830	21.46	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N
100	20240213	130259	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11930	0	3	0.00	646625980	54455	21.31	11860	11960	11770	15500	8360	11930	11874.46	2.17	6294	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2578	8.50	0.56	12	0.25	1404.00	21176.00	14750	20231106	-19.12	9830	20231019	21.36	12100	-1.40	20240208	10550	13.08	20240117	14750	-19.12	20231106	9830	21.36	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N
101	20240213	120300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11920	-10	5	-0.08	478271110	40345	15.79	11860	11930	11770	15500	8360	11930	11854.45	2.17	6244	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2575	8.49	0.56	12	0.19	1404.00	21176.00	14750	20231106	-19.19	9830	20231019	21.26	12100	-1.49	20240208	10550	12.99	20240117	14750	-19.19	20231106	9830	21.26	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N
102	20240213	110300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11910	-20	5	-0.17	407123180	34368	13.45	11860	11930	11770	15500	8360	11930	11845.89	2.17	6182	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2573	8.48	0.56	12	0.16	1404.00	21176.00	14750	20231106	-19.25	9830	20231019	21.16	12100	-1.57	20240208	10550	12.89	20240117	14750	-19.25	20231106	9830	21.16	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N
103	20240213	100239	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11810	-120	5	-1.01	284579700	24030	9.40	11860	11930	11770	15500	8360	11930	11842.52	2.17	2496	12283	12106	11923	11746	11563	12195	11835	108	3570	500	8580	10	1	21605760	2552	8.41	0.56	12	0.11	1404.00	21176.00	14750	20231106	-19.93	9830	20231019	20.14	12100	-2.40	20240208	10550	11.94	20240117	14750	-19.93	20231106	9830	20.14	20231019	4.54	N	017890	500	108 억	467964	N	N	1	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History