KissMeData/120240/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	investmentCareful	shortOverheated
2	20240229	160758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18360	-330	5	-1.77	3053598790	164964	25.03	18570	18930	18220	24250	13090	18690	18513.98	1.53	-41237	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1320	9.61	0.90	12	2.29	1911.00	20420.00	23350	20230816	-21.37	15270	20230316	20.24	21500	-14.60	20240221	16230	13.12	20240118	23350	-21.37	20230816	15270	20.24	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
3	20240229	150800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18380	-310	5	-1.66	2726618500	147107	22.32	18570	18930	18250	24250	13090	18690	18533.95	1.53	-41962	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1322	9.62	0.90	12	2.05	1911.00	20420.00	23350	20230816	-21.28	15270	20230316	20.37	21500	-14.51	20240221	16230	13.25	20240118	23350	-21.28	20230816	15270	20.37	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
4	20240229	140801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18360	-330	5	-1.77	2464325000	132812	20.15	18570	18930	18250	24250	13090	18690	18554.04	1.53	-39553	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1320	9.61	0.90	12	1.85	1911.00	20420.00	23350	20230816	-21.37	15270	20230316	20.24	21500	-14.60	20240221	16230	13.12	20240118	23350	-21.37	20230816	15270	20.24	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
5	20240229	130758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18450	-240	5	-1.28	2012939990	108255	16.42	18570	18930	18400	24250	13090	18690	18593.60	1.53	-30116	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1327	9.65	0.90	12	1.51	1911.00	20420.00	23350	20230816	-20.99	15270	20230316	20.83	21500	-14.19	20240221	16230	13.68	20240118	23350	-20.99	20230816	15270	20.83	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
6	20240229	120758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18570	-120	5	-0.64	1823654390	98020	14.87	18570	18930	18400	24250	13090	18690	18604.11	1.53	-26892	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1335	9.72	0.91	12	1.36	1911.00	20420.00	23350	20230816	-20.47	15270	20230316	21.61	21500	-13.63	20240221	16230	14.42	20240118	23350	-20.47	20230816	15270	21.61	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
7	20240229	110800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18490	-200	5	-1.07	1597005870	85798	13.02	18570	18930	18400	24250	13090	18690	18612.72	1.53	-28080	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1330	9.68	0.91	12	1.19	1911.00	20420.00	23350	20230816	-20.81	15270	20230316	21.09	21500	-14.00	20240221	16230	13.92	20240118	23350	-20.81	20230816	15270	21.09	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
8	20240229	100801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18510	-180	5	-0.96	1293134730	69310	10.51	18570	18930	18400	24250	13090	18690	18656.82	1.53	-26422	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1331	9.69	0.91	12	0.96	1911.00	20420.00	23350	20230816	-20.73	15270	20230316	21.22	21500	-13.91	20240221	16230	14.05	20240118	23350	-20.73	20230816	15270	21.22	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
9	20240229	090759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18900	210	2	1.12	464656110	24800	3.76	18570	18930	18460	24250	13090	18690	18737.92	1.53	-5627	20983	19836	19053	17906	17123	20410	18480	36	5560	500	13830	10	1	7190391	1359	9.89	0.93	12	0.34	1911.00	20420.00	23350	20230816	-19.06	15270	20230316	23.77	21500	-12.09	20240221	16230	16.45	20240118	23350	-19.06	20230816	15270	23.77	20230316	5.08	N	120240	500	35 억	109913	N	N	N	N
10	20240228	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18690	340	2	1.85	12578029930	655268	234.18	18460	20200	18270	23850	12850	18350	19196.58	1.26	22417	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1344	9.78	0.92	12	9.11	1911.00	20420.00	23350	20230816	-19.96	15270	20230316	22.40	21500	-13.07	20240221	16230	15.16	20240118	23350	-19.96	20230816	15270	22.40	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
11	20240228	150713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18530	180	2	0.98	12270049540	638724	228.26	18460	20200	18270	23850	12850	18350	19210.42	1.26	19368	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1332	9.70	0.91	12	8.88	1911.00	20420.00	23350	20230816	-20.64	15270	20230316	21.35	21500	-13.81	20240221	16230	14.17	20240118	23350	-20.64	20230816	15270	21.35	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
12	20240228	140757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18610	260	2	1.42	11885941890	618004	220.86	18460	20200	18270	23850	12850	18350	19232.96	1.26	23992	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1338	9.74	0.91	12	8.59	1911.00	20420.00	23350	20230816	-20.30	15270	20230316	21.87	21500	-13.44	20240221	16230	14.66	20240118	23350	-20.30	20230816	15270	21.87	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
13	20240228	130759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18570	220	2	1.20	11534033410	599076	214.10	18460	20200	18270	23850	12850	18350	19253.22	1.26	24853	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1335	9.72	0.91	12	8.33	1911.00	20420.00	23350	20230816	-20.47	15270	20230316	21.61	21500	-13.63	20240221	16230	14.42	20240118	23350	-20.47	20230816	15270	21.61	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
14	20240228	120801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18610	260	2	1.42	10619436920	549876	196.51	18460	20200	18270	23850	12850	18350	19312.63	1.26	31157	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1338	9.74	0.91	12	7.65	1911.00	20420.00	23350	20230816	-20.30	15270	20230316	21.87	21500	-13.44	20240221	16230	14.66	20240118	23350	-20.30	20230816	15270	21.87	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
15	20240228	110730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19250	900	2	4.90	8193473530	420478	150.27	18460	20200	18270	23850	12850	18350	19486.42	1.26	26040	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1384	10.07	0.94	12	5.85	1911.00	20420.00	23350	20230816	-17.56	15270	20230316	26.06	21500	-10.47	20240221	16230	18.61	20240118	23350	-17.56	20230816	15270	26.06	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
16	20240228	100757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19630	1280	2	6.98	3476360100	182304	65.15	18460	19750	18270	23850	12850	18350	19069.51	1.26	4354	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1411	10.27	0.96	12	2.54	1911.00	20420.00	23350	20230816	-15.93	15270	20230316	28.55	21500	-8.70	20240221	16230	20.95	20240118	23350	-15.93	20230816	15270	28.55	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
17	20240228	090801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18350	0	3	0.00	253091330	13707	4.90	18460	18600	18350	23850	12850	18350	18465.40	1.26	-265	19596	18972	18586	17962	17576	18780	17770	36	5500	500	13570	10	1	7190391	1319	9.60	0.90	12	0.19	1911.00	20420.00	23350	20230816	-21.41	15270	20230316	20.17	21500	-14.65	20240221	16230	13.06	20240118	23350	-21.41	20230816	15270	20.17	20230316	5.30	N	120240	500	35 억	90693	N	N	N	N
18	20240227	160758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18350	-200	5	-1.08	5161322370	275819	30.19	18830	19210	18200	24100	12990	18550	18713.57	1.50	-18961	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1319	9.60	0.90	12	3.84	1911.00	20420.00	23350	20230816	-21.41	15270	20230316	20.17	21500	-14.65	20240221	16230	13.06	20240118	23350	-21.41	20230816	15270	20.17	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
19	20240227	150801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18520	-30	5	-0.16	4977769110	265845	29.10	18830	19210	18200	24100	12990	18550	18724.39	1.50	-20732	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1332	9.69	0.91	12	3.70	1911.00	20420.00	23350	20230816	-20.69	15270	20230316	21.28	21500	-13.86	20240221	16230	14.11	20240118	23350	-20.69	20230816	15270	21.28	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
20	20240227	140757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	0	3	0.00	4500554990	239977	26.27	18830	19210	18200	24100	12990	18550	18754.19	1.50	-17572	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1334	9.71	0.91	12	3.34	1911.00	20420.00	23350	20230816	-20.56	15270	20230316	21.48	21500	-13.72	20240221	16230	14.29	20240118	23350	-20.56	20230816	15270	21.48	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
21	20240227	130718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18570	20	2	0.11	4298975900	229147	25.09	18830	19210	18200	24100	12990	18550	18760.87	1.50	-16085	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1335	9.72	0.91	12	3.19	1911.00	20420.00	23350	20230816	-20.47	15270	20230316	21.61	21500	-13.63	20240221	16230	14.42	20240118	23350	-20.47	20230816	15270	21.61	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
22	20240227	120800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18510	-40	5	-0.22	4126215030	219836	24.07	18830	19210	18200	24100	12990	18550	18769.61	1.50	-15109	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1331	9.69	0.91	12	3.06	1911.00	20420.00	23350	20230816	-20.73	15270	20230316	21.22	21500	-13.91	20240221	16230	14.05	20240118	23350	-20.73	20230816	15270	21.22	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
23	20240227	110758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19000	450	2	2.43	3592816030	191333	20.95	18830	19210	18200	24100	12990	18550	18777.93	1.50	-11243	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1366	9.94	0.93	12	2.66	1911.00	20420.00	23350	20230816	-18.63	15270	20230316	24.43	21500	-11.63	20240221	16230	17.07	20240118	23350	-18.63	20230816	15270	24.43	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
24	20240227	100755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18710	160	2	0.86	2063438680	110733	12.12	18830	19170	18200	24100	12990	18550	18634.44	1.50	-4722	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1345	9.79	0.92	12	1.54	1911.00	20420.00	23350	20230816	-19.87	15270	20230316	22.53	21500	-12.98	20240221	16230	15.28	20240118	23350	-19.87	20230816	15270	22.53	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
25	20240227	090758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18850	300	2	1.62	800231710	42297	4.63	18830	19170	18650	24100	12990	18550	18920.21	1.50	-3760	20690	19620	18680	17610	16670	20155	18145	36	5550	500	13720	10	1	7190391	1355	9.86	0.92	12	0.59	1911.00	20420.00	23350	20230816	-19.27	15270	20230316	23.44	21500	-12.33	20240221	16230	16.14	20240118	23350	-19.27	20230816	15270	23.44	20230316	5.21	N	120240	500	35 억	107908	N	N	N	N
26	20240226	160756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	1000	2	5.70	17215821120	906879	487.30	17960	19750	17740	22800	12290	17550	18984.77	1.47	8094	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1334	9.71	0.91	12	12.61	1911.00	20420.00	23350	20230816	-20.56	15270	20230316	21.48	21500	-13.72	20240221	16230	14.29	20240118	23350	-20.56	20230816	15270	21.48	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
27	20240226	150749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18560	1010	2	5.75	16876010320	888564	477.46	17960	19750	17740	22800	12290	17550	18992.71	1.47	5128	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1335	9.71	0.91	12	12.36	1911.00	20420.00	23350	20230816	-20.51	15270	20230316	21.55	21500	-13.67	20240221	16230	14.36	20240118	23350	-20.51	20230816	15270	21.55	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
28	20240226	140753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18630	1080	2	6.15	16143343520	849257	456.33	17960	19750	17740	22800	12290	17550	19009.06	1.47	784	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1340	9.75	0.91	12	11.81	1911.00	20420.00	23350	20230816	-20.21	15270	20230316	22.00	21500	-13.35	20240221	16230	14.79	20240118	23350	-20.21	20230816	15270	22.00	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
29	20240226	130749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18890	1340	2	7.64	15340496420	806449	433.33	17960	19750	17740	22800	12290	17550	19022.57	1.47	4832	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1358	9.88	0.93	12	11.22	1911.00	20420.00	23350	20230816	-19.10	15270	20230316	23.71	21500	-12.14	20240221	16230	16.39	20240118	23350	-19.10	20230816	15270	23.71	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
30	20240226	120748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18960	1410	2	8.03	14832468600	779646	418.93	17960	19750	17740	22800	12290	17550	19024.92	1.47	772	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1363	9.92	0.93	12	10.84	1911.00	20420.00	23350	20230816	-18.80	15270	20230316	24.17	21500	-11.81	20240221	16230	16.82	20240118	23350	-18.80	20230816	15270	24.17	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
31	20240226	110747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18990	1440	2	8.21	13496394320	709616	381.30	17960	19750	17740	22800	12290	17550	19019.62	1.47	-9676	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1365	9.94	0.93	12	9.87	1911.00	20420.00	23350	20230816	-18.67	15270	20230316	24.36	21500	-11.67	20240221	16230	17.01	20240118	23350	-18.67	20230816	15270	24.36	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
32	20240226	100745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18890	1340	2	7.64	12259019500	644109	346.10	17960	19750	17740	22800	12290	17550	19032.89	1.47	-22986	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1358	9.88	0.93	12	8.96	1911.00	20420.00	23350	20230816	-19.10	15270	20230316	23.71	21500	-12.14	20240221	16230	16.39	20240118	23350	-19.10	20230816	15270	23.71	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
33	20240226	090744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19100	1550	2	8.83	2091800360	112749	60.58	17960	19210	17740	22800	12290	17550	18554.13	1.47	2075	18316	17932	17736	17352	17156	17835	17255	36	5250	500	12980	10	1	7190391	1373	9.99	0.94	12	1.57	1911.00	20420.00	23350	20230816	-18.20	15270	20230316	25.08	21500	-11.16	20240221	16230	17.68	20240118	23350	-18.20	20230816	15270	25.08	20230316	4.60	N	120240	500	35 억	105974	N	N	N	N
34	20240223	160745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17550	-560	5	-3.09	3224616350	182391	51.66	18000	18120	17540	23500	12680	18110	17679.01	1.25	16050	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1262	9.18	0.86	12	2.54	1911.00	20420.00	23350	20230816	-24.84	15270	20230316	14.93	21500	-18.37	20240221	16230	8.13	20240118	23350	-24.84	20230816	15270	14.93	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
35	20240223	150740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17760	-350	5	-1.93	3093170920	174918	49.54	18000	18120	17540	23500	12680	18110	17682.79	1.25	14353	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1277	9.29	0.87	12	2.43	1911.00	20420.00	23350	20230816	-23.94	15270	20230316	16.31	21500	-17.40	20240221	16230	9.43	20240118	23350	-23.94	20230816	15270	16.31	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
36	20240223	140742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17670	-440	5	-2.43	2885007480	163168	46.21	18000	18120	17540	23500	12680	18110	17680.39	1.25	13182	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1271	9.25	0.87	12	2.27	1911.00	20420.00	23350	20230816	-24.33	15270	20230316	15.72	21500	-17.81	20240221	16230	8.87	20240118	23350	-24.33	20230816	15270	15.72	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
37	20240223	130738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17560	-550	5	-3.04	2716231990	153574	43.50	18000	18120	17540	23500	12680	18110	17685.94	1.25	11893	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1263	9.19	0.86	12	2.14	1911.00	20420.00	23350	20230816	-24.80	15270	20230316	15.00	21500	-18.33	20240221	16230	8.19	20240118	23350	-24.80	20230816	15270	15.00	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
38	20240223	120740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17600	-510	5	-2.82	2381191830	134505	38.10	18000	18120	17550	23500	12680	18110	17702.43	1.25	13048	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1266	9.21	0.86	12	1.87	1911.00	20420.00	23350	20230816	-24.63	15270	20230316	15.26	21500	-18.14	20240221	16230	8.44	20240118	23350	-24.63	20230816	15270	15.26	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
39	20240223	110734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17630	-480	5	-2.65	2143787280	121029	34.28	18000	18120	17550	23500	12680	18110	17711.99	1.25	17898	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1268	9.23	0.86	12	1.68	1911.00	20420.00	23350	20230816	-24.50	15270	20230316	15.46	21500	-18.00	20240221	16230	8.63	20240118	23350	-24.50	20230816	15270	15.46	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
40	20240223	100736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17720	-390	5	-2.15	1841380840	103915	29.43	18000	18120	17550	23500	12680	18110	17718.90	1.25	16612	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1274	9.27	0.87	12	1.45	1911.00	20420.00	23350	20230816	-24.11	15270	20230316	16.04	21500	-17.58	20240221	16230	9.18	20240118	23350	-24.11	20230816	15270	16.04	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
41	20240223	090738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17620	-490	5	-2.71	929887380	52322	14.82	18000	18120	17550	23500	12680	18110	17770.39	1.25	10194	19403	18756	18413	17766	17423	18585	17595	36	5390	500	13400	10	1	7190391	1267	9.22	0.86	12	0.73	1911.00	20420.00	23350	20230816	-24.54	15270	20230316	15.39	21500	-18.05	20240221	16230	8.56	20240118	23350	-24.54	20230816	15270	15.39	20230316	4.35	N	120240	500	35 억	89924	N	N	N	N
42	20240222	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18110	-570	5	-3.05	6436456150	348138	11.33	18600	19060	18070	24250	13080	18680	18490.00	1.52	-18069	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1302	9.48	0.89	12	4.84	1911.00	20420.00	23350	20230816	-22.44	15270	20230316	18.60	21500	-15.77	20240221	16230	11.58	20240118	23350	-22.44	20230816	15270	18.60	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
43	20240222	150737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18220	-460	5	-2.46	6103612780	329772	10.74	18600	19060	18070	24250	13080	18680	18508.53	1.52	-22007	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1310	9.53	0.89	12	4.59	1911.00	20420.00	23350	20230816	-21.97	15270	20230316	19.32	21500	-15.26	20240221	16230	12.26	20240118	23350	-21.97	20230816	15270	19.32	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
44	20240222	140734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18280	-400	5	-2.14	5703227650	307787	10.02	18600	19060	18070	24250	13080	18680	18529.74	1.52	-25515	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1314	9.57	0.90	12	4.28	1911.00	20420.00	23350	20230816	-21.71	15270	20230316	19.71	21500	-14.98	20240221	16230	12.63	20240118	23350	-21.71	20230816	15270	19.71	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
45	20240222	130722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18180	-500	5	-2.68	5080410470	273509	8.90	18600	19060	18160	24250	13080	18680	18574.89	1.52	-34946	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1307	9.51	0.89	12	3.80	1911.00	20420.00	23350	20230816	-22.14	15270	20230316	19.06	21500	-15.44	20240221	16230	12.01	20240118	23350	-22.14	20230816	15270	19.06	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
46	20240222	120733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18370	-310	5	-1.66	4404983120	236541	7.70	18600	19060	18300	24250	13080	18680	18622.47	1.52	-32915	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1321	9.61	0.90	12	3.29	1911.00	20420.00	23350	20230816	-21.33	15270	20230316	20.30	21500	-14.56	20240221	16230	13.19	20240118	23350	-21.33	20230816	15270	20.30	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
47	20240222	110729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18630	-50	5	-0.27	3884790200	208351	6.78	18600	19060	18300	24250	13080	18680	18645.40	1.52	-30975	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1340	9.75	0.91	12	2.90	1911.00	20420.00	23350	20230816	-20.21	15270	20230316	22.00	21500	-13.35	20240221	16230	14.79	20240118	23350	-20.21	20230816	15270	22.00	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
48	20240222	100722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18700	20	2	0.11	3141765310	168453	5.48	18600	19060	18300	24250	13080	18680	18650.68	1.52	-31385	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1345	9.79	0.92	12	2.34	1911.00	20420.00	23350	20230816	-19.91	15270	20230316	22.46	21500	-13.02	20240221	16230	15.22	20240118	23350	-19.91	20230816	15270	22.46	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
49	20240222	090736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18600	-80	5	-0.43	718813670	38897	1.27	18600	18690	18300	24250	13080	18680	18479.42	1.52	-7185	23060	20870	19310	17120	15560	21965	18215	36	5570	500	13820	10	1	7190391	1337	9.73	0.91	12	0.54	1911.00	20420.00	23350	20230816	-20.34	15270	20230316	21.81	21500	-13.49	20240221	16230	14.60	20240118	23350	-20.34	20230816	15270	21.81	20230316	4.22	N	120240	500	35 억	109085	N	N	N	N
50	20240221	160728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18680	450	2	2.47	61625683620	3054634	1708.61	18010	21500	17750	23650	12770	18230	20175.05	1.14	19303	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	10	1	7190391	1343	9.77	0.91	12	42.48	1911.00	20420.00	23350	20230816	-20.00	15270	20230316	22.33	21500	-13.12	20240221	16230	15.10	20240118	23350	-20.00	20230816	15270	22.33	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
51	20240221	150723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18450	220	2	1.21	60287733550	2982337	1668.17	18010	21500	17750	23650	12770	18230	20215.05	1.14	14526	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	10	1	7190391	1327	9.65	0.90	12	41.48	1911.00	20420.00	23350	20230816	-20.99	15270	20230316	20.83	21500	-14.19	20240221	16230	13.68	20240118	23350	-20.99	20230816	15270	20.83	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
52	20240221	140723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	21100	2870	2	15.74	45980614040	2252333	1259.84	18010	21500	17750	23650	12770	18230	20414.84	1.14	-42894	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	50	1	7190391	1517	11.04	1.03	12	31.32	1911.00	20420.00	23350	20230816	-9.64	15270	20230316	38.18	21500	-1.86	20240221	16230	30.01	20240118	23350	-9.64	20230816	15270	38.18	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
53	20240221	130722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	20800	2570	2	14.10	29113462040	1444544	808.01	18010	21500	17750	23650	12770	18230	20154.33	1.14	-36600	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	50	1	7190391	1496	10.88	1.02	12	20.09	1911.00	20420.00	23350	20230816	-10.92	15270	20230316	36.21	21500	-3.26	20240221	16230	28.16	20240118	23350	-10.92	20230816	15270	36.21	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
54	20240221	120723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	-20	5	-0.11	1464097930	80986	45.30	18010	18460	17750	23650	12770	18230	18078.07	1.14	-7032	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	10	1	7190391	1309	9.53	0.89	12	1.13	1911.00	20420.00	23350	20230816	-22.01	15270	20230316	19.25	18630	-2.25	20240102	16230	12.20	20240118	23350	-22.01	20230816	15270	19.25	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
55	20240221	110729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18060	-170	5	-0.93	1307547010	72341	40.46	18010	18460	17750	23650	12770	18230	18074.38	1.14	-6463	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	10	1	7190391	1299	9.45	0.88	12	1.01	1911.00	20420.00	23350	20230816	-22.66	15270	20230316	18.27	18630	-3.06	20240102	16230	11.28	20240118	23350	-22.66	20230816	15270	18.27	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
56	20240221	100722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17940	-290	5	-1.59	851034900	47349	26.48	18010	18190	17750	23650	12770	18230	17972.67	1.14	-4924	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	10	1	7190391	1290	9.39	0.88	12	0.66	1911.00	20420.00	23350	20230816	-23.17	15270	20230316	17.49	18630	-3.70	20240102	16230	10.54	20240118	23350	-23.17	20230816	15270	17.49	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
57	20240221	090721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18130	-100	5	-0.55	243231120	13578	7.59	18010	18180	17750	23650	12770	18230	17909.32	1.14	2567	18930	18580	18070	17720	17210	18755	17895	36	5420	500	13490	10	1	7190391	1304	9.49	0.89	12	0.19	1911.00	20420.00	23350	20230816	-22.36	15270	20230316	18.73	18630	-2.68	20240102	16230	11.71	20240118	23350	-22.36	20230816	15270	18.73	20230316	4.22	N	120240	500	35 억	82288	N	N	N	N
58	20240220	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18230	430	2	2.42	3203281770	177238	66.80	18120	18420	17560	23100	12460	17800	18073.19	1.36	-16677	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1311	9.54	0.89	12	2.46	1911.00	20420.00	23350	20230816	-21.93	15270	20230316	19.38	18630	-2.15	20240102	16230	12.32	20240118	23350	-21.93	20230816	15270	19.38	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
59	20240220	150718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18170	370	2	2.08	3040174540	168270	63.42	18120	18420	17560	23100	12460	17800	18067.72	1.36	-16636	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1306	9.51	0.89	12	2.34	1911.00	20420.00	23350	20230816	-22.18	15270	20230316	18.99	18630	-2.47	20240102	16230	11.95	20240118	23350	-22.18	20230816	15270	18.99	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
60	20240220	140716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18190	390	2	2.19	2640362470	146299	55.14	18120	18420	17560	23100	12460	17800	18048.22	1.36	-15951	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1308	9.52	0.89	12	2.03	1911.00	20420.00	23350	20230816	-22.10	15270	20230316	19.12	18630	-2.36	20240102	16230	12.08	20240118	23350	-22.10	20230816	15270	19.12	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
61	20240220	130718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17960	160	2	0.90	2304889430	127772	48.16	18120	18420	17560	23100	12460	17800	18039.65	1.36	-15950	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1291	9.40	0.88	12	1.78	1911.00	20420.00	23350	20230816	-23.08	15270	20230316	17.62	18630	-3.60	20240102	16230	10.66	20240118	23350	-23.08	20230816	15270	17.62	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
62	20240220	120714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18050	250	2	1.40	2103522320	116565	43.93	18120	18420	17560	23100	12460	17800	18046.55	1.36	-15048	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1298	9.45	0.88	12	1.62	1911.00	20420.00	23350	20230816	-22.70	15270	20230316	18.21	18630	-3.11	20240102	16230	11.21	20240118	23350	-22.70	20230816	15270	18.21	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
63	20240220	110715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17940	140	2	0.79	1906693300	105644	39.82	18120	18420	17560	23100	12460	17800	18049.00	1.36	-14142	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1290	9.39	0.88	12	1.47	1911.00	20420.00	23350	20230816	-23.17	15270	20230316	17.49	18630	-3.70	20240102	16230	10.54	20240118	23350	-23.17	20230816	15270	17.49	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
64	20240220	100706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18060	260	2	1.46	1728242300	95731	36.08	18120	18420	17560	23100	12460	17800	18053.91	1.36	-12769	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1299	9.45	0.88	12	1.33	1911.00	20420.00	23350	20230816	-22.66	15270	20230316	18.27	18630	-3.06	20240102	16230	11.28	20240118	23350	-22.66	20230816	15270	18.27	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
65	20240220	090722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18010	210	2	1.18	190963020	10608	4.00	18120	18120	17810	23100	12460	17800	18007.69	1.36	-3017	18880	18340	17960	17420	17040	18610	17690	36	5300	500	13170	10	1	7190391	1295	9.42	0.88	12	0.15	1911.00	20420.00	23350	20230816	-22.87	15270	20230316	17.94	18630	-3.33	20240102	16230	10.97	20240118	23350	-22.87	20230816	15270	17.94	20230316	4.29	N	120240	500	35 억	97496	N	N	N	N
66	20240219	160716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17800	300	2	1.71	4779451930	264232	192.27	17610	18500	17580	22750	12250	17500	18088.81	1.49	-10097	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1280	9.31	0.87	12	3.67	1911.00	20420.00	23350	20230816	-23.77	15270	20230316	16.57	18630	-4.46	20240102	16230	9.67	20240118	23350	-23.77	20230816	15270	16.57	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
67	20240219	150721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17900	400	2	2.29	4625582130	255623	186.01	17610	18500	17580	22750	12250	17500	18095.34	1.49	-11143	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1287	9.37	0.88	12	3.56	1911.00	20420.00	23350	20230816	-23.34	15270	20230316	17.22	18630	-3.92	20240102	16230	10.29	20240118	23350	-23.34	20230816	15270	17.22	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
68	20240219	140720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18050	550	2	3.14	4149264520	229087	166.70	17610	18500	17580	22750	12250	17500	18112.19	1.49	-12144	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1298	9.45	0.88	12	3.19	1911.00	20420.00	23350	20230816	-22.70	15270	20230316	18.21	18630	-3.11	20240102	16230	11.21	20240118	23350	-22.70	20230816	15270	18.21	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
69	20240219	130719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17840	340	2	1.94	2306671350	128304	93.36	17610	18350	17580	22750	12250	17500	17978.18	1.49	1560	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1283	9.34	0.87	12	1.78	1911.00	20420.00	23350	20230816	-23.60	15270	20230316	16.83	18630	-4.24	20240102	16230	9.92	20240118	23350	-23.60	20230816	15270	16.83	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
70	20240219	120719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17840	340	2	1.94	2129531600	118357	86.12	17610	18350	17580	22750	12250	17500	17992.46	1.49	2161	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1283	9.34	0.87	12	1.65	1911.00	20420.00	23350	20230816	-23.60	15270	20230316	16.83	18630	-4.24	20240102	16230	9.92	20240118	23350	-23.60	20230816	15270	16.83	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
71	20240219	110717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17910	410	2	2.34	1948611850	108217	78.75	17610	18350	17580	22750	12250	17500	18006.54	1.49	616	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1288	9.37	0.88	12	1.51	1911.00	20420.00	23350	20230816	-23.30	15270	20230316	17.29	18630	-3.86	20240102	16230	10.35	20240118	23350	-23.30	20230816	15270	17.29	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
72	20240219	100713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18230	730	2	4.17	1286517870	71804	52.25	17610	18350	17580	22750	12250	17500	17917.10	1.49	65	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1311	9.54	0.89	12	1.00	1911.00	20420.00	23350	20230816	-21.93	15270	20230316	19.38	18630	-2.15	20240102	16230	12.32	20240118	23350	-21.93	20230816	15270	19.38	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
73	20240219	090712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17860	360	2	2.06	403395510	22669	16.50	17610	17980	17610	22750	12250	17500	17795.07	1.49	-2027	18300	17900	17650	17250	17000	17775	17125	36	5250	500	12950	10	1	7190391	1284	9.35	0.87	12	0.32	1911.00	20420.00	23350	20230816	-23.51	15270	20230316	16.96	18630	-4.13	20240102	16230	10.04	20240118	23350	-23.51	20230816	15270	16.96	20230316	3.97	N	120240	500	35 억	107181	N	N	N	N
74	20240216	160709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17500	-550	5	-3.05	2235877720	127199	53.48	17950	18050	17400	23450	12640	18050	17579.55	1.78	-21671	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1258	9.16	0.86	12	1.77	1911.00	20420.00	23350	20230816	-25.05	15270	20230316	14.60	18630	-6.07	20240102	16230	7.83	20240118	23350	-25.05	20230816	15270	14.60	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
75	20240216	150716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17560	-490	5	-2.71	1944022330	110544	46.48	17950	18050	17400	23450	12640	18050	17585.04	1.78	-21144	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1263	9.19	0.86	12	1.54	1911.00	20420.00	23350	20230816	-24.80	15270	20230316	15.00	18630	-5.74	20240102	16230	8.19	20240118	23350	-24.80	20230816	15270	15.00	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
76	20240216	140719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17560	-490	5	-2.71	1730780520	98392	41.37	17950	18050	17400	23450	12640	18050	17589.64	1.78	-18745	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1263	9.19	0.86	12	1.37	1911.00	20420.00	23350	20230816	-24.80	15270	20230316	15.00	18630	-5.74	20240102	16230	8.19	20240118	23350	-24.80	20230816	15270	15.00	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
77	20240216	130710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17580	-470	5	-2.60	1548164030	87979	36.99	17950	18050	17400	23450	12640	18050	17595.84	1.78	-18973	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1264	9.20	0.86	12	1.22	1911.00	20420.00	23350	20230816	-24.71	15270	20230316	15.13	18630	-5.64	20240102	16230	8.32	20240118	23350	-24.71	20230816	15270	15.13	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
78	20240216	120714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17570	-480	5	-2.66	1212295670	68951	28.99	17950	18050	17400	23450	12640	18050	17580.50	1.78	-14930	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1263	9.19	0.86	12	0.96	1911.00	20420.00	23350	20230816	-24.75	15270	20230316	15.06	18630	-5.69	20240102	16230	8.26	20240118	23350	-24.75	20230816	15270	15.06	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
79	20240216	110722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17470	-580	5	-3.21	1105698700	62863	26.43	17950	18050	17400	23450	12640	18050	17587.41	1.78	-13244	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1256	9.14	0.86	12	0.87	1911.00	20420.00	23350	20230816	-25.18	15270	20230316	14.41	18630	-6.23	20240102	16230	7.64	20240118	23350	-25.18	20230816	15270	14.41	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
80	20240216	100715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17430	-620	5	-3.43	961239250	54591	22.95	17950	18050	17400	23450	12640	18050	17606.24	1.78	-10893	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1253	9.12	0.85	12	0.76	1911.00	20420.00	23350	20230816	-25.35	15270	20230316	14.15	18630	-6.44	20240102	16230	7.39	20240118	23350	-25.35	20230816	15270	14.15	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
81	20240216	090707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17770	-280	5	-1.55	171863250	9620	4.04	17950	18050	17680	23450	12640	18050	17860.90	1.78	-2100	18803	18426	17873	17496	16943	18615	17685	36	5400	500	13350	10	1	7190391	1278	9.30	0.87	12	0.13	1911.00	20420.00	23350	20230816	-23.90	15270	20230316	16.37	18630	-4.62	20240102	16230	9.49	20240118	23350	-23.90	20230816	15270	16.37	20230316	3.98	N	120240	500	35 억	127722	N	N	N	N
82	20240215	160708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18050	650	2	3.74	4240960080	236089	765.70	17400	18250	17320	22600	12180	17400	17962.78	1.75	2160	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1298	9.45	0.88	12	3.28	1911.00	20420.00	23350	20230816	-22.70	15270	20230316	18.21	18630	-3.11	20240102	16230	11.21	20240118	23350	-22.70	20230816	15270	18.21	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
83	20240215	150714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18020	620	2	3.56	4100705580	228317	740.50	17400	18250	17320	22600	12180	17400	17960.58	1.75	2333	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1296	9.43	0.88	12	3.18	1911.00	20420.00	23350	20230816	-22.83	15270	20230316	18.01	18630	-3.27	20240102	16230	11.03	20240118	23350	-22.83	20230816	15270	18.01	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
84	20240215	140709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17950	550	2	3.16	3692042230	205634	666.93	17400	18250	17320	22600	12180	17400	17954.43	1.75	1877	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1291	9.39	0.88	12	2.86	1911.00	20420.00	23350	20230816	-23.13	15270	20230316	17.55	18630	-3.65	20240102	16230	10.60	20240118	23350	-23.13	20230816	15270	17.55	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
85	20240215	130659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17860	460	2	2.64	1785570950	100227	325.06	17400	17980	17320	22600	12180	17400	17815.27	1.75	-3440	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1284	9.35	0.87	12	1.39	1911.00	20420.00	23350	20230816	-23.51	15270	20230316	16.96	18630	-4.13	20240102	16230	10.04	20240118	23350	-23.51	20230816	15270	16.96	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
86	20240215	120708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17750	350	2	2.01	1597360840	89657	290.78	17400	17980	17320	22600	12180	17400	17816.35	1.75	-2112	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1276	9.29	0.87	12	1.25	1911.00	20420.00	23350	20230816	-23.98	15270	20230316	16.24	18630	-4.72	20240102	16230	9.37	20240118	23350	-23.98	20230816	15270	16.24	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
87	20240215	110705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17900	500	2	2.87	1474831280	82764	268.43	17400	17980	17320	22600	12180	17400	17819.72	1.75	-2372	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1287	9.37	0.88	12	1.15	1911.00	20420.00	23350	20230816	-23.34	15270	20230316	17.22	18630	-3.92	20240102	16230	10.29	20240118	23350	-23.34	20230816	15270	17.22	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
88	20240215	100704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17830	430	2	2.47	990066660	55628	180.42	17400	17970	17320	22600	12180	17400	17797.99	1.75	-3395	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1282	9.33	0.87	12	0.77	1911.00	20420.00	23350	20230816	-23.64	15270	20230316	16.76	18630	-4.29	20240102	16230	9.86	20240118	23350	-23.64	20230816	15270	16.76	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
89	20240215	090705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17370	-30	5	-0.17	7055620	406	1.32	17400	17400	17320	22600	12180	17400	17378.37	1.75	-128	17700	17550	17310	17160	16920	17625	17235	36	5200	500	12870	10	1	7190391	1249	9.09	0.85	12	0.01	1911.00	20420.00	23350	20230816	-25.61	15270	20230316	13.75	18630	-6.76	20240102	16230	7.02	20240118	23350	-25.61	20230816	15270	13.75	20230316	4.09	N	120240	500	35 억	125761	N	N	N	N
90	20240214	160701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17400	-90	5	-0.51	529101380	30636	38.77	17240	17460	17070	22700	12250	17490	17270.54	1.66	6325	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1251	9.11	0.85	12	0.43	1911.00	20420.00	23350	20230816	-25.48	15270	20230316	13.95	18630	-6.60	20240102	16230	7.21	20240118	23350	-25.48	20230816	15270	13.95	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
91	20240214	150702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17390	-100	5	-0.57	512495030	29682	37.56	17240	17460	17070	22700	12250	17490	17266.15	1.66	6160	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1250	9.10	0.85	12	0.41	1911.00	20420.00	23350	20230816	-25.52	15270	20230316	13.88	18630	-6.66	20240102	16230	7.15	20240118	23350	-25.52	20230816	15270	13.88	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
92	20240214	140659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17370	-120	5	-0.69	478713190	27741	35.10	17240	17460	17070	22700	12250	17490	17256.48	1.66	6026	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1249	9.09	0.85	12	0.39	1911.00	20420.00	23350	20230816	-25.61	15270	20230316	13.75	18630	-6.76	20240102	16230	7.02	20240118	23350	-25.61	20230816	15270	13.75	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
93	20240214	130701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17430	-60	5	-0.34	441643660	25612	32.41	17240	17450	17070	22700	12250	17490	17243.57	1.66	6216	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1253	9.12	0.85	12	0.36	1911.00	20420.00	23350	20230816	-25.35	15270	20230316	14.15	18630	-6.44	20240102	16230	7.39	20240118	23350	-25.35	20230816	15270	14.15	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
94	20240214	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	-140	5	-0.80	375928980	21831	27.62	17240	17400	17070	22700	12250	17490	17219.90	1.66	4077	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1248	9.08	0.85	12	0.30	1911.00	20420.00	23350	20230816	-25.70	15270	20230316	13.62	18630	-6.87	20240102	16230	6.90	20240118	23350	-25.70	20230816	15270	13.62	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
95	20240214	110702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17260	-230	5	-1.32	329092870	19122	24.20	17240	17400	17070	22700	12250	17490	17210.10	1.66	3160	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1241	9.03	0.85	12	0.27	1911.00	20420.00	23350	20230816	-26.08	15270	20230316	13.03	18630	-7.35	20240102	16230	6.35	20240118	23350	-26.08	20230816	15270	13.03	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
96	20240214	090652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17190	-300	5	-1.72	52114310	3026	3.83	17240	17400	17150	22700	12250	17490	17221.73	1.66	958	17710	17600	17450	17340	17190	17655	17395	36	5210	500	12940	10	1	7190391	1236	9.00	0.84	12	0.04	1911.00	20420.00	23350	20230816	-26.38	15270	20230316	12.57	18630	-7.73	20240102	16230	5.91	20240118	23350	-26.38	20230816	15270	12.57	20230316	4.04	N	120240	500	35 억	119280	N	N	N	N
97	20240213	160652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17490	290	2	1.69	1378443170	78901	290.87	17430	17560	17300	22350	12040	17200	17470.45	1.58	5592	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1258	9.15	0.86	12	1.10	1911.00	20420.00	23350	20230816	-25.10	15270	20230316	14.54	18630	-6.12	20240102	16230	7.76	20240118	23350	-25.10	20230816	15270	14.54	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N
98	20240213	150650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17380	180	2	1.05	1324974970	75837	279.57	17430	17560	17300	22350	12040	17200	17471.35	1.58	5662	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1250	9.09	0.85	12	1.05	1911.00	20420.00	23350	20230816	-25.57	15270	20230316	13.82	18630	-6.71	20240102	16230	7.09	20240118	23350	-25.57	20230816	15270	13.82	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N
99	20240213	140658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17440	240	2	1.40	1229156750	70334	259.29	17430	17560	17300	22350	12040	17200	17476.00	1.58	5510	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1254	9.13	0.85	12	0.98	1911.00	20420.00	23350	20230816	-25.31	15270	20230316	14.21	18630	-6.39	20240102	16230	7.46	20240118	23350	-25.31	20230816	15270	14.21	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N
100	20240213	130650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17430	230	2	1.34	1188658140	68011	250.72	17430	17560	17300	22350	12040	17200	17477.44	1.58	5282	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1253	9.12	0.85	12	0.95	1911.00	20420.00	23350	20230816	-25.35	15270	20230316	14.15	18630	-6.44	20240102	16230	7.39	20240118	23350	-25.35	20230816	15270	14.15	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N
101	20240213	120659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17410	210	2	1.22	1097102090	62764	231.38	17430	17560	17300	22350	12040	17200	17479.80	1.58	4291	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1252	9.11	0.85	12	0.87	1911.00	20420.00	23350	20230816	-25.44	15270	20230316	14.01	18630	-6.55	20240102	16230	7.27	20240118	23350	-25.44	20230816	15270	14.01	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N
102	20240213	110658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17500	300	2	1.74	1007557310	57632	212.46	17430	17560	17300	22350	12040	17200	17482.60	1.58	3612	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1258	9.16	0.86	12	0.80	1911.00	20420.00	23350	20230816	-25.05	15270	20230316	14.60	18630	-6.07	20240102	16230	7.83	20240118	23350	-25.05	20230816	15270	14.60	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N
103	20240213	100549	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17550	350	2	2.03	850823760	48675	179.44	17430	17560	17300	22350	12040	17200	17479.69	1.58	3057	17453	17326	17133	17006	16813	17390	17070	36	5150	500	12720	10	1	7190391	1262	9.18	0.86	12	0.68	1911.00	20420.00	23350	20230816	-24.84	15270	20230316	14.93	18630	-5.80	20240102	16230	8.13	20240118	23350	-24.84	20230816	15270	14.93	20230316	4.00	N	120240	500	35 억	113675	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History