KissMeData/049550/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-60	5	-1.61	47642135	12919	1451.57	3795	3795	3660	4855	2615	3735	3688.06	0.16	-5415	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	721	18.19	1.03	12	0.07	202.00	3570.00	6660	20230510	-44.82	3635	20240208	1.10	4250	-13.53	20240109	3635	1.10	20240208	6660	-44.82	20230510	3635	1.10	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
3	20240229	150510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	-15	5	-0.40	41723460	11309	1270.67	3795	3795	3660	4855	2615	3735	3689.40	0.16	-5398	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	729	18.42	1.04	12	0.06	202.00	3570.00	6660	20230510	-44.14	3635	20240208	2.34	4250	-12.47	20240109	3635	2.34	20240208	6660	-44.14	20230510	3635	2.34	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
4	20240229	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-60	5	-1.61	31490645	8529	958.31	3795	3795	3660	4855	2615	3735	3692.18	0.16	-5396	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	721	18.19	1.03	12	0.04	202.00	3570.00	6660	20230510	-44.82	3635	20240208	1.10	4250	-13.53	20240109	3635	1.10	20240208	6660	-44.82	20230510	3635	1.10	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
5	20240229	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-60	5	-1.61	23721370	6413	720.56	3795	3795	3675	4855	2615	3735	3698.95	0.16	-4310	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	721	18.19	1.03	12	0.03	202.00	3570.00	6660	20230510	-44.82	3635	20240208	1.10	4250	-13.53	20240109	3635	1.10	20240208	6660	-44.82	20230510	3635	1.10	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
6	20240229	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	-30	5	-0.80	19590810	5293	594.72	3795	3795	3685	4855	2615	3735	3701.27	0.16	-3195	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	726	18.34	1.04	12	0.03	202.00	3570.00	6660	20230510	-44.37	3635	20240208	1.93	4250	-12.82	20240109	3635	1.93	20240208	6660	-44.37	20230510	3635	1.93	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
7	20240229	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	-40	5	-1.07	12504280	3376	379.33	3795	3795	3690	4855	2615	3735	3703.87	0.16	-2081	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	724	18.29	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.52	3635	20240208	1.65	4250	-13.06	20240109	3635	1.65	20240208	6660	-44.52	20230510	3635	1.65	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
8	20240229	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	-45	5	-1.20	6890545	1863	209.33	3795	3795	3690	4855	2615	3735	3698.63	0.16	-1103	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	723	18.27	1.03	12	0.01	202.00	3570.00	6660	20230510	-44.59	3635	20240208	1.51	4250	-13.18	20240109	3635	1.51	20240208	6660	-44.59	20230510	3635	1.51	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
9	20240229	090509	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	55	2	1.47	315435	84	9.44	3795	3795	3735	4855	2615	3735	3755.18	0.16	-14	3818	3776	3738	3696	3658	3757	3677	101	1120	500	2530	5	1	19606277	743	18.76	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.09	3635	20240208	4.26	4250	-10.82	20240109	3635	4.26	20240208	6660	-43.09	20230510	3635	4.26	20240208	0.25	N	049550	500	101 억	32293	N	N	N	N
10	20240228	160442	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	40	2	1.08	3322340	886	19.72	3780	3780	3700	4800	2590	3695	3749.82	0.16	1	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	732	18.49	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.92	3635	20240208	2.75	4250	-12.12	20240109	3635	2.75	20240208	6660	-43.92	20230510	3635	2.75	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
11	20240228	150442	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	40	2	1.08	3135585	836	18.60	3780	3780	3700	4800	2590	3695	3750.70	0.16	-29	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	732	18.49	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.92	3635	20240208	2.75	4250	-12.12	20240109	3635	2.75	20240208	6660	-43.92	20230510	3635	2.75	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
12	20240228	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	40	2	1.08	2944850	785	17.47	3780	3780	3700	4800	2590	3695	3751.40	0.16	-28	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	732	18.49	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.92	3635	20240208	2.75	4250	-12.12	20240109	3635	2.75	20240208	6660	-43.92	20230510	3635	2.75	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
13	20240228	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	45	2	1.22	2907500	775	17.25	3780	3780	3700	4800	2590	3695	3751.61	0.16	-28	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	733	18.51	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.84	3635	20240208	2.89	4250	-12.00	20240109	3635	2.89	20240208	6660	-43.84	20230510	3635	2.89	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
14	20240228	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	45	2	1.22	2903760	774	17.22	3780	3780	3700	4800	2590	3695	3751.63	0.16	-28	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	733	18.51	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.84	3635	20240208	2.89	4250	-12.00	20240109	3635	2.89	20240208	6660	-43.84	20230510	3635	2.89	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
15	20240228	110448	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	45	2	1.22	2825315	753	16.76	3780	3780	3700	4800	2590	3695	3752.08	0.16	-28	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	733	18.51	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.84	3635	20240208	2.89	4250	-12.00	20240109	3635	2.89	20240208	6660	-43.84	20230510	3635	2.89	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
16	20240228	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	70	2	1.89	1760695	468	10.41	3780	3780	3760	4800	2590	3695	3762.17	0.16	-38	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	738	18.64	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.47	3635	20240208	3.58	4250	-11.41	20240109	3635	3.58	20240208	6660	-43.47	20230510	3635	3.58	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
17	20240228	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	75	2	2.03	98270	26	0.58	3780	3780	3770	4800	2590	3695	3779.62	0.16	-20	3818	3756	3713	3651	3608	3735	3630	101	1105	500	2510	5	1	19606277	739	18.66	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.39	3635	20240208	3.71	4250	-11.29	20240109	3635	3.71	20240208	6660	-43.39	20230510	3635	3.71	20240208	0.24	N	049550	500	101 억	32292	N	N	N	N
18	20240227	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	-35	5	-0.94	16624475	4470	65.42	3720	3775	3670	4845	2615	3730	3719.18	0.16	-28	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	724	18.29	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.52	3635	20240208	1.65	4250	-13.06	20240109	3635	1.65	20240208	6660	-44.52	20230510	3635	1.65	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
19	20240227	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-50	5	-1.34	15691570	4217	61.72	3720	3775	3670	4845	2615	3730	3721.03	0.16	-28	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	722	18.22	1.03	12	0.02	202.00	3570.00	6660	20230510	-44.74	3635	20240208	1.24	4250	-13.41	20240109	3635	1.24	20240208	6660	-44.74	20230510	3635	1.24	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
20	20240227	140509	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	-10	5	-0.27	14600145	3921	57.38	3720	3775	3680	4845	2615	3730	3723.58	0.16	-6	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	729	18.42	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.14	3635	20240208	2.34	4250	-12.47	20240109	3635	2.34	20240208	6660	-44.14	20230510	3635	2.34	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
21	20240227	130435	57	100.00	KOSDAQ		화학	N	N	N	N	N	3725	-5	5	-0.13	13851720	3720	54.44	3720	3775	3680	4845	2615	3730	3723.58	0.16	-6	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	730	18.44	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.07	3635	20240208	2.48	4250	-12.35	20240109	3635	2.48	20240208	6660	-44.07	20230510	3635	2.48	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
22	20240227	120512	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	0	3	0.00	8994185	2417	35.37	3720	3775	3680	4845	2615	3730	3721.22	0.16	5	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	731	18.47	1.04	12	0.01	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
23	20240227	110509	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	0	3	0.00	8772575	2357	34.49	3720	3775	3680	4845	2615	3730	3721.92	0.16	0	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	731	18.47	1.04	12	0.01	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
24	20240227	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	0	3	0.00	6954955	1865	27.29	3720	3775	3720	4845	2615	3730	3729.20	0.16	-18	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	731	18.47	1.04	12	0.01	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
25	20240227	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	0	3	0.00	811600	218	3.19	3720	3730	3720	4845	2615	3730	3722.94	0.16	-15	3886	3807	3721	3642	3556	3765	3600	101	1115	500	2530	5	1	19606277	731	18.47	1.04	12	0.00	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.24	N	049550	500	101 억	32286	N	N	N	N
26	20240226	160508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3730	-20	5	-0.53	25280365	6825	166.50	3800	3800	3635	4875	2625	3750	3704.08	0.16	-36	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	731	18.47	1.04	12	0.03	202.00	3570.00	6660	20230510	-43.99	3635	20240226	2.61	4250	-12.24	20240109	3635	2.61	20240226	6660	-43.99	20230510	3635	2.61	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
27	20240226	150506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3735	-15	5	-0.40	14423090	3893	94.97	3800	3800	3635	4875	2625	3750	3704.88	0.16	-36	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	732	18.49	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.92	3635	20240226	2.75	4250	-12.12	20240109	3635	2.75	20240226	6660	-43.92	20230510	3635	2.75	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
28	20240226	140507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3705	-45	5	-1.20	13183925	3559	86.83	3800	3800	3635	4875	2625	3750	3704.39	0.16	-38	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	726	18.34	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.37	3635	20240226	1.93	4250	-12.82	20240109	3635	1.93	20240226	6660	-44.37	20230510	3635	1.93	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
29	20240226	130505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3710	-40	5	-1.07	11892835	3211	78.34	3800	3800	3635	4875	2625	3750	3703.78	0.16	-40	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	727	18.37	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.29	3635	20240226	2.06	4250	-12.71	20240109	3635	2.06	20240226	6660	-44.29	20230510	3635	2.06	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
30	20240226	120504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3710	-40	5	-1.07	11822345	3192	77.87	3800	3800	3635	4875	2625	3750	3703.74	0.16	-41	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	727	18.37	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.29	3635	20240226	2.06	4250	-12.71	20240109	3635	2.06	20240226	6660	-44.29	20230510	3635	2.06	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
31	20240226	110503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3705	-45	5	-1.20	3867370	1045	25.49	3800	3800	3635	4875	2625	3750	3700.83	0.16	-52	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	726	18.34	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.37	3635	20240226	1.93	4250	-12.82	20240109	3635	1.93	20240226	6660	-44.37	20230510	3635	1.93	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
32	20240226	100500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3700	-50	5	-1.33	3863665	1044	25.47	3800	3800	3635	4875	2625	3750	3700.83	0.16	-52	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	725	18.32	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.44	3635	20240226	1.79	4250	-12.94	20240109	3635	1.79	20240226	6660	-44.44	20230510	3635	1.79	20240226	0.24	N	049550	500	101 억	32321	N	N	N	N
33	20240226	090500	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	25	2	0.67	243115	64	1.56	3800	3800	3775	4875	2625	3750	3798.67	0.16	-5	3836	3792	3756	3712	3676	3815	3735	101	1125	500	2550	5	1	19606277	740	18.69	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.32	3635	20240208	3.85	4250	-11.18	20240109	3635	3.85	20240208	6660	-43.32	20230510	3635	3.85	20240208	0.24	N	049550	500	101 억	32321	N	N	N	N
34	20240223	160502	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	5	2	0.13	15330370	4099	129.67	3720	3800	3720	4865	2625	3745	3739.92	0.17	-435	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	735	18.56	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
35	20240223	150459	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	15	2	0.40	13188410	3528	111.61	3720	3800	3720	4865	2625	3745	3738.21	0.17	-41	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	737	18.61	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.54	3635	20240208	3.44	4250	-11.53	20240109	3635	3.44	20240208	6660	-43.54	20230510	3635	3.44	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
36	20240223	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	25	2	0.67	11605795	3108	98.32	3720	3800	3720	4865	2625	3745	3734.17	0.17	-41	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	739	18.66	1.06	12	0.02	202.00	3570.00	6660	20230510	-43.39	3635	20240208	3.71	4250	-11.29	20240109	3635	3.71	20240208	6660	-43.39	20230510	3635	3.71	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
37	20240223	130458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	15	2	0.40	11050745	2960	93.64	3720	3800	3720	4865	2625	3745	3733.36	0.17	-42	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	737	18.61	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.54	3635	20240208	3.44	4250	-11.53	20240109	3635	3.44	20240208	6660	-43.54	20230510	3635	3.44	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
38	20240223	120458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	10	2	0.27	8703845	2335	73.87	3720	3800	3720	4865	2625	3745	3727.56	0.17	-42	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	736	18.59	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
39	20240223	110456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	10	2	0.27	8703845	2335	73.87	3720	3800	3720	4865	2625	3745	3727.56	0.17	-42	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	736	18.59	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
40	20240223	100453	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	-15	5	-0.40	8558350	2296	72.64	3720	3800	3720	4865	2625	3745	3727.50	0.17	-42	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	731	18.47	1.04	12	0.01	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
41	20240223	090457	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	15	2	0.40	5409800	1451	45.90	3720	3800	3720	4865	2625	3745	3728.33	0.17	-15	3828	3786	3758	3716	3688	3772	3702	101	1120	500	2540	5	1	19606277	737	18.61	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.54	3635	20240208	3.44	4250	-11.53	20240109	3635	3.44	20240208	6660	-43.54	20230510	3635	3.44	20240208	0.24	N	049550	500	101 억	32756	N	N	N	N
42	20240222	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	-10	5	-0.27	11851190	3161	68.11	3785	3800	3730	4880	2630	3755	3749.22	0.17	-17	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	734	18.54	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.77	3635	20240208	3.03	4250	-11.88	20240109	3635	3.03	20240208	6660	-43.77	20230510	3635	3.03	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
43	20240222	150459	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-5	5	-0.13	11143335	2972	64.04	3785	3800	3730	4880	2630	3755	3749.44	0.17	-12	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	735	18.56	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
44	20240222	140456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-5	5	-0.13	8984925	2394	51.58	3785	3800	3730	4880	2630	3755	3753.10	0.17	-14	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	735	18.56	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
45	20240222	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-5	5	-0.13	8898705	2371	51.09	3785	3800	3730	4880	2630	3755	3753.14	0.17	-14	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	735	18.56	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
46	20240222	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-5	5	-0.13	5796735	1541	33.20	3785	3800	3745	4880	2630	3755	3761.67	0.17	-14	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	735	18.56	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
47	20240222	110451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	5	2	0.13	3652150	969	20.88	3785	3800	3760	4880	2630	3755	3768.99	0.17	-14	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	737	18.61	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.54	3635	20240208	3.44	4250	-11.53	20240109	3635	3.44	20240208	6660	-43.54	20230510	3635	3.44	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
48	20240222	100447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	20	2	0.53	743800	196	4.22	3785	3800	3775	4880	2630	3755	3794.90	0.17	-15	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	740	18.69	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.32	3635	20240208	3.85	4250	-11.18	20240109	3635	3.85	20240208	6660	-43.32	20230510	3635	3.85	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
49	20240222	090455	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	45	2	1.20	124920	33	0.71	3785	3800	3785	4880	2630	3755	3785.45	0.17	-7	3808	3781	3758	3731	3708	3770	3720	101	1125	500	2550	5	1	19606277	745	18.81	1.06	12	0.00	202.00	3570.00	6660	20230510	-42.94	3635	20240208	4.54	4250	-10.59	20240109	3635	4.54	20240208	6660	-42.94	20230510	3635	4.54	20240208	0.23	N	049550	500	101 억	32773	N	N	N	N
50	20240221	160451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	5	2	0.13	17398590	4636	62.15	3780	3785	3735	4875	2625	3750	3752.93	0.17	-118	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	736	18.59	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
51	20240221	150447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	5	2	0.13	17361040	4626	62.02	3780	3785	3735	4875	2625	3750	3752.93	0.17	-118	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	736	18.59	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
52	20240221	140449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	5	2	0.13	11103160	2953	39.59	3780	3785	3735	4875	2625	3750	3759.96	0.17	-112	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	736	18.59	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
53	20240221	130449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	5	2	0.13	9841315	2616	35.07	3780	3785	3750	4875	2625	3750	3761.97	0.17	-112	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	736	18.59	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
54	20240221	120449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	10	2	0.27	3055800	811	10.87	3780	3785	3750	4875	2625	3750	3767.94	0.17	-112	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	737	18.61	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.54	3635	20240208	3.44	4250	-11.53	20240109	3635	3.44	20240208	6660	-43.54	20230510	3635	3.44	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
55	20240221	110451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	15	2	0.40	1655290	439	5.89	3780	3785	3750	4875	2625	3750	3770.59	0.17	-101	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	738	18.64	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.47	3635	20240208	3.58	4250	-11.41	20240109	3635	3.58	20240208	6660	-43.47	20230510	3635	3.58	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
56	20240221	100446	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	15	2	0.40	1572525	417	5.59	3780	3785	3750	4875	2625	3750	3771.04	0.17	-101	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	738	18.64	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.47	3635	20240208	3.58	4250	-11.41	20240109	3635	3.58	20240208	6660	-43.47	20230510	3635	3.58	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
57	20240221	090447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	35	2	0.93	1094565	290	3.89	3780	3785	3770	4875	2625	3750	3774.36	0.17	-65	3836	3792	3756	3712	3676	3775	3695	101	1125	500	2550	5	1	19606277	742	18.74	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.17	3635	20240208	4.13	4250	-10.94	20240109	3635	4.13	20240208	6660	-43.17	20230510	3635	4.13	20240208	0.23	N	049550	500	101 억	32891	N	N	N	N
58	20240220	160442	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	5	2	0.13	27904390	7459	222.86	3800	3800	3720	4865	2625	3745	3740.91	0.17	-3	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	735	18.56	1.05	12	0.04	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
59	20240220	150445	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	-10	5	-0.27	27364420	7315	218.55	3800	3800	3720	4865	2625	3745	3740.86	0.17	-1	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	732	18.49	1.05	12	0.04	202.00	3570.00	6660	20230510	-43.92	3635	20240208	2.75	4250	-12.12	20240109	3635	2.75	20240208	6660	-43.92	20230510	3635	2.75	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
60	20240220	140445	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	0	3	0.00	21554935	5766	172.27	3800	3800	3720	4865	2625	3745	3738.28	0.17	6	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	734	18.54	1.05	12	0.03	202.00	3570.00	6660	20230510	-43.77	3635	20240208	3.03	4250	-11.88	20240109	3635	3.03	20240208	6660	-43.77	20230510	3635	3.03	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
61	20240220	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	5	2	0.13	16857710	4508	134.69	3800	3800	3720	4865	2625	3745	3739.51	0.17	6	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	735	18.56	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
62	20240220	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	5	2	0.13	10253950	2747	82.07	3800	3800	3720	4865	2625	3745	3732.78	0.17	8	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	735	18.56	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
63	20240220	110443	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	30	2	0.80	10197550	2732	81.63	3800	3800	3720	4865	2625	3745	3732.63	0.17	8	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	740	18.69	1.06	12	0.01	202.00	3570.00	6660	20230510	-43.32	3635	20240208	3.85	4250	-11.18	20240109	3635	3.85	20240208	6660	-43.32	20230510	3635	3.85	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
64	20240220	100434	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	-15	5	-0.40	10186220	2729	81.54	3800	3800	3720	4865	2625	3745	3732.58	0.17	9	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	731	18.47	1.04	12	0.01	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
65	20240220	090445	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	45	2	1.20	144315	38	1.14	3800	3800	3790	4865	2625	3745	3797.76	0.17	-2	3805	3775	3750	3720	3695	3762	3707	101	1120	500	2540	5	1	19606277	743	18.76	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.09	3635	20240208	4.26	4250	-10.82	20240109	3635	4.26	20240208	6660	-43.09	20230510	3635	4.26	20240208	0.23	N	049550	500	101 억	32894	N	N	N	N
66	20240219	160445	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	5	2	0.13	12537095	3347	258.66	3780	3780	3725	4860	2620	3740	3745.77	0.17	-108	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	734	18.54	1.05	12	0.02	202.00	3570.00	6660	20230510	-43.77	3635	20240208	3.03	4250	-11.88	20240109	3635	3.03	20240208	6660	-43.77	20230510	3635	3.03	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
67	20240219	150448	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	5	2	0.13	9574775	2556	197.53	3780	3780	3725	4860	2620	3740	3746.00	0.17	-108	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	734	18.54	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.77	3635	20240208	3.03	4250	-11.88	20240109	3635	3.03	20240208	6660	-43.77	20230510	3635	3.03	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
68	20240219	140447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	10	2	0.27	7428885	1983	153.25	3780	3780	3725	4860	2620	3740	3746.29	0.17	-105	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	735	18.56	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
69	20240219	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	10	2	0.27	6425570	1715	132.53	3780	3780	3725	4860	2620	3740	3746.69	0.17	-105	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	735	18.56	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
70	20240219	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	0	3	0.00	3380965	902	69.71	3780	3780	3725	4860	2620	3740	3748.30	0.17	-96	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	733	18.51	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.84	3635	20240208	2.89	4250	-12.00	20240109	3635	2.89	20240208	6660	-43.84	20230510	3635	2.89	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
71	20240219	110445	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	-10	5	-0.27	2700435	720	55.64	3780	3780	3725	4860	2620	3740	3750.60	0.17	-78	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	731	18.47	1.04	12	0.00	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
72	20240219	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	5	2	0.13	1621835	431	33.31	3780	3780	3730	4860	2620	3740	3762.96	0.17	-59	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	734	18.54	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.77	3635	20240208	3.03	4250	-11.88	20240109	3635	3.03	20240208	6660	-43.77	20230510	3635	3.03	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
73	20240219	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	35	2	0.94	551355	146	11.28	3780	3780	3775	4860	2620	3740	3776.40	0.17	-9	3766	3752	3741	3727	3716	3747	3722	101	1120	500	2540	5	1	19606277	740	18.69	1.06	12	0.00	202.00	3570.00	6660	20230510	-43.32	3635	20240208	3.85	4250	-11.18	20240109	3635	3.85	20240208	6660	-43.32	20230510	3635	3.85	20240208	0.23	N	049550	500	101 억	33002	N	N	N	N
74	20240216	160441	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	20	2	0.54	4840020	1294	11.83	3755	3755	3730	4835	2605	3720	3740.36	0.17	26	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	733	18.51	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.84	3635	20240208	2.89	4250	-12.00	20240109	3635	2.89	20240208	6660	-43.84	20230510	3635	2.89	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
75	20240216	150443	57	100.00	KOSDAQ		화학	N	N	N	N	N	3735	15	2	0.40	4795150	1282	11.72	3755	3755	3730	4835	2605	3720	3740.37	0.17	28	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	732	18.49	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.92	3635	20240208	2.75	4250	-12.12	20240109	3635	2.75	20240208	6660	-43.92	20230510	3635	2.75	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
76	20240216	140446	57	100.00	KOSDAQ		화학	N	N	N	N	N	3740	20	2	0.54	4697935	1256	11.48	3755	3755	3730	4835	2605	3720	3740.39	0.17	29	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	733	18.51	1.05	12	0.01	202.00	3570.00	6660	20230510	-43.84	3635	20240208	2.89	4250	-12.00	20240109	3635	2.89	20240208	6660	-43.84	20230510	3635	2.89	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
77	20240216	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	4578255	1224	11.19	3755	3755	3730	4835	2605	3720	3740.40	0.17	29	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	731	18.47	1.04	12	0.01	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
78	20240216	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	30	2	0.81	2786855	744	6.80	3755	3755	3730	4835	2605	3720	3745.77	0.17	17	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	735	18.56	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.69	3635	20240208	3.16	4250	-11.76	20240109	3635	3.16	20240208	6660	-43.69	20230510	3635	3.16	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
79	20240216	110444	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	25	2	0.67	719295	192	1.76	3755	3755	3730	4835	2605	3720	3746.33	0.17	0	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	734	18.54	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.77	3635	20240208	3.03	4250	-11.88	20240109	3635	3.03	20240208	6660	-43.77	20230510	3635	3.03	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
80	20240216	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	10	2	0.27	464300	124	1.13	3755	3755	3730	4835	2605	3720	3744.35	0.17	0	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	731	18.47	1.04	12	0.00	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
81	20240216	090437	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	35	2	0.94	176485	47	0.43	3755	3755	3755	4835	2605	3720	3755.00	0.17	0	3743	3731	3718	3706	3693	3732	3707	101	1115	500	2520	5	1	19606277	736	18.59	1.05	12	0.00	202.00	3570.00	6660	20230510	-43.62	3635	20240208	3.30	4250	-11.65	20240109	3635	3.30	20240208	6660	-43.62	20230510	3635	3.30	20240208	0.23	N	049550	500	101 억	32976	N	N	N	N
82	20240215	160440	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	10	2	0.27	40526990	10896	390.82	3720	3730	3705	4820	2600	3710	3719.44	0.17	-154	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	729	18.42	1.04	12	0.06	202.00	3570.00	6660	20230510	-44.14	3635	20240208	2.34	4250	-12.47	20240109	3635	2.34	20240208	6660	-44.14	20230510	3635	2.34	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
83	20240215	150443	57	100.00	KOSDAQ		화학	N	N	N	N	N	3730	20	2	0.54	40270975	10827	388.34	3720	3730	3705	4820	2600	3710	3719.50	0.17	-156	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	731	18.47	1.04	12	0.06	202.00	3570.00	6660	20230510	-43.99	3635	20240208	2.61	4250	-12.24	20240109	3635	2.61	20240208	6660	-43.99	20230510	3635	2.61	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
84	20240215	140440	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	-5	5	-0.13	28287400	7610	272.96	3720	3725	3705	4820	2600	3710	3717.14	0.17	-121	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	726	18.34	1.04	12	0.04	202.00	3570.00	6660	20230510	-44.37	3635	20240208	1.93	4250	-12.82	20240109	3635	1.93	20240208	6660	-44.37	20230510	3635	1.93	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
85	20240215	130437	57	100.00	KOSDAQ		화학	N	N	N	N	N	3725	15	2	0.40	24594450	6616	237.30	3720	3725	3710	4820	2600	3710	3717.42	0.17	-122	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	730	18.44	1.04	12	0.03	202.00	3570.00	6660	20230510	-44.07	3635	20240208	2.48	4250	-12.35	20240109	3635	2.48	20240208	6660	-44.07	20230510	3635	2.48	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
86	20240215	120440	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	10	2	0.27	13237410	3563	127.80	3720	3720	3710	4820	2600	3710	3715.24	0.17	-123	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	729	18.42	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.14	3635	20240208	2.34	4250	-12.47	20240109	3635	2.34	20240208	6660	-44.14	20230510	3635	2.34	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
87	20240215	110438	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	10	2	0.27	2707810	729	26.15	3720	3720	3710	4820	2600	3710	3714.42	0.17	-104	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	729	18.42	1.04	12	0.00	202.00	3570.00	6660	20230510	-44.14	3635	20240208	2.34	4250	-12.47	20240109	3635	2.34	20240208	6660	-44.14	20230510	3635	2.34	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
88	20240215	100436	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	0	3	0.00	2614830	704	25.25	3720	3720	3710	4820	2600	3710	3714.25	0.17	-101	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	727	18.37	1.04	12	0.00	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
89	20240215	090436	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	10	2	0.27	174840	47	1.69	3720	3720	3720	4820	2600	3710	3720.00	0.17	0	3756	3732	3701	3677	3646	3737	3682	101	1110	500	2520	5	1	19606277	729	18.42	1.04	12	0.00	202.00	3570.00	6660	20230510	-44.14	3635	20240208	2.34	4250	-12.47	20240109	3635	2.34	20240208	6660	-44.14	20230510	3635	2.34	20240208	0.24	N	049550	500	101 억	33129	N	N	N	N
90	20240214	160434	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	10	2	0.27	10325550	2788	35.07	3710	3725	3670	4810	2590	3700	3703.55	0.17	-457	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	727	18.37	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
91	20240214	150435	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	10	2	0.27	9001140	2431	30.58	3710	3725	3670	4810	2590	3700	3702.65	0.17	-455	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	727	18.37	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
92	20240214	140433	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	10	2	0.27	8189330	2212	27.83	3710	3725	3670	4810	2590	3700	3702.23	0.17	-463	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	727	18.37	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
93	20240214	130435	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	10	2	0.27	7573700	2046	25.74	3710	3725	3670	4810	2590	3700	3701.71	0.17	-463	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	727	18.37	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
94	20240214	120431	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	15	2	0.41	7425250	2006	25.24	3710	3725	3670	4810	2590	3700	3701.52	0.17	-463	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	728	18.39	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.22	3635	20240208	2.20	4250	-12.59	20240109	3635	2.20	20240208	6660	-44.22	20230510	3635	2.20	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
95	20240214	110437	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	15	2	0.41	6940755	1875	23.59	3710	3725	3670	4810	2590	3700	3701.74	0.17	-463	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	728	18.39	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.22	3635	20240208	2.20	4250	-12.59	20240109	3635	2.20	20240208	6660	-44.22	20230510	3635	2.20	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
96	20240214	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	10	2	0.27	178080	48	0.60	3710	3710	3710	4810	2590	3700	3710.00	0.17	-4	3766	3732	3701	3667	3636	3750	3685	101	1110	500	2510	5	1	19606277	727	18.37	1.04	12	0.00	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33246	N	N	N	N
97	20240213	160430	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	30	2	0.82	28532655	7716	19.00	3670	3735	3670	4770	2570	3670	3697.86	0.17	-142	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	725	18.32	1.04	12	0.04	202.00	3570.00	6660	20230510	-44.44	3635	20240208	1.79	4250	-12.94	20240109	3635	1.79	20240208	6660	-44.44	20230510	3635	1.79	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N
98	20240213	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	35	2	0.95	23415545	6333	15.59	3670	3735	3670	4770	2570	3670	3697.39	0.17	-133	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	726	18.34	1.04	12	0.03	202.00	3570.00	6660	20230510	-44.37	3635	20240208	1.93	4250	-12.82	20240109	3635	1.93	20240208	6660	-44.37	20230510	3635	1.93	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N
99	20240213	140435	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	30	2	0.82	18239590	4933	12.14	3670	3735	3670	4770	2570	3670	3697.46	0.17	-112	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	725	18.32	1.04	12	0.03	202.00	3570.00	6660	20230510	-44.44	3635	20240208	1.79	4250	-12.94	20240109	3635	1.79	20240208	6660	-44.44	20230510	3635	1.79	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N
100	20240213	130430	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	35	2	0.95	14922420	4034	9.93	3670	3735	3670	4770	2570	3670	3699.16	0.17	-112	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	726	18.34	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.37	3635	20240208	1.93	4250	-12.82	20240109	3635	1.93	20240208	6660	-44.37	20230510	3635	1.93	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N
101	20240213	120434	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	20	2	0.54	13786460	3727	9.18	3670	3735	3670	4770	2570	3670	3699.08	0.17	-112	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	723	18.27	1.03	12	0.02	202.00	3570.00	6660	20230510	-44.59	3635	20240208	1.51	4250	-13.18	20240109	3635	1.51	20240208	6660	-44.59	20230510	3635	1.51	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N
102	20240213	110432	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	35	2	0.95	12059550	3259	8.02	3670	3735	3670	4770	2570	3670	3700.38	0.17	-112	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	726	18.34	1.04	12	0.02	202.00	3570.00	6660	20230510	-44.37	3635	20240208	1.93	4250	-12.82	20240109	3635	1.93	20240208	6660	-44.37	20230510	3635	1.93	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N
103	20240213	100353	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	40	2	1.09	9912830	2680	6.60	3670	3735	3670	4770	2570	3670	3698.82	0.17	-62	3860	3765	3700	3605	3540	3732	3572	101	1100	500	2490	5	1	19606277	727	18.37	1.04	12	0.01	202.00	3570.00	6660	20230510	-44.29	3635	20240208	2.06	4250	-12.71	20240109	3635	2.06	20240208	6660	-44.29	20230510	3635	2.06	20240208	0.24	N	049550	500	101 억	33362	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History