KissMeData/048830/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	4	2	0.22	11902487	6432	44.56	1855	1857	1844	2395	1291	1844	1850.60	36.61	-406	1865	1854	1849	1838	1833	1852	1836	94	551	500	1290	1	1	18723923	346	23.39	0.79	12	0.03	79.00	2342.00	2220	20230620	-16.76	1660	20231017	11.33	1900	-2.74	20240112	1790	3.24	20240118	2220	-16.76	20230620	1660	11.33	20231017	0.17	N	048830	500	93 억	6855185	N	N	N	N
3	20240123	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	3	2	0.16	10898713	5890	40.80	1855	1857	1844	2395	1291	1844	1850.47	36.61	-406	1865	1854	1849	1838	1833	1852	1836	94	551	500	1290	1	1	18723923	346	23.38	0.79	12	0.03	79.00	2342.00	2220	20230620	-16.80	1660	20231017	11.27	1900	-2.79	20240112	1790	3.18	20240118	2220	-16.80	20230620	1660	11.27	20231017	0.17	N	048830	500	93 억	6855185	N	N	N	N
4	20240123	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	1	2	0.05	9015068	4874	33.77	1855	1857	1844	2395	1291	1844	1849.72	36.61	-512	1865	1854	1849	1838	1833	1852	1836	94	551	500	1290	1	1	18723923	345	23.35	0.79	12	0.03	79.00	2342.00	2220	20230620	-16.89	1660	20231017	11.14	1900	-2.89	20240112	1790	3.07	20240118	2220	-16.89	20230620	1660	11.14	20231017	0.17	N	048830	500	93 억	6855185	N	N	N	N
5	20240123	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	10	2	0.54	1620226	874	6.05	1855	1857	1854	2395	1291	1844	1854.82	36.61	-553	1865	1854	1849	1838	1833	1852	1836	94	551	500	1290	1	1	18723923	347	23.47	0.79	12	0.00	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1900	-2.42	20240112	1790	3.58	20240118	2220	-16.49	20230620	1660	11.69	20231017	0.17	N	048830	500	93 억	6855185	N	N	N	N
6	20240119	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	7	2	0.38	45526963	24786	72.34	1835	1845	1835	2385	1285	1835	1836.80	36.61	1032	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.32	0.79	12	0.13	79.00	2342.00	2220	20230620	-17.03	1660	20231017	10.96	1900	-3.05	20240112	1790	2.91	20240118	2220	-17.03	20230620	1660	10.96	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
7	20240119	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	8	2	0.44	42593562	23194	67.70	1835	1845	1835	2385	1285	1835	1836.40	36.61	827	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.33	0.79	12	0.12	79.00	2342.00	2220	20230620	-16.98	1660	20231017	11.02	1900	-3.00	20240112	1790	2.96	20240118	2220	-16.98	20230620	1660	11.02	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
8	20240119	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	5	2	0.27	24638632	13415	39.15	1835	1845	1835	2385	1285	1835	1836.65	36.61	1024	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.29	0.79	12	0.07	79.00	2342.00	2220	20230620	-17.12	1660	20231017	10.84	1900	-3.16	20240112	1790	2.79	20240118	2220	-17.12	20230620	1660	10.84	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
9	20240119	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	5	2	0.27	24018311	13077	38.17	1835	1845	1835	2385	1285	1835	1836.68	36.61	1030	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.29	0.79	12	0.07	79.00	2342.00	2220	20230620	-17.12	1660	20231017	10.84	1900	-3.16	20240112	1790	2.79	20240118	2220	-17.12	20230620	1660	10.84	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
10	20240119	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	5	2	0.27	21032457	11456	33.44	1835	1845	1835	2385	1285	1835	1835.93	36.61	1081	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.29	0.79	12	0.06	79.00	2342.00	2220	20230620	-17.12	1660	20231017	10.84	1900	-3.16	20240112	1790	2.79	20240118	2220	-17.12	20230620	1660	10.84	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
11	20240119	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	6	2	0.33	19317465	10524	30.72	1835	1845	1835	2385	1285	1835	1835.56	36.61	1094	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.30	0.79	12	0.06	79.00	2342.00	2220	20230620	-17.07	1660	20231017	10.90	1900	-3.11	20240112	1790	2.85	20240118	2220	-17.07	20230620	1660	10.90	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
12	20240119	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	8	2	0.44	18440951	10047	29.32	1835	1845	1835	2385	1285	1835	1835.47	36.61	1411	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	345	23.33	0.79	12	0.05	79.00	2342.00	2220	20230620	-16.98	1660	20231017	11.02	1900	-3.00	20240112	1790	2.96	20240118	2220	-16.98	20230620	1660	11.02	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
13	20240119	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	4	2	0.22	4772494	2600	7.59	1835	1845	1835	2385	1285	1835	1835.57	36.61	212	1869	1852	1821	1804	1773	1860	1812	94	550	500	1280	1	1	18723923	344	23.28	0.79	12	0.01	79.00	2342.00	2220	20230620	-17.16	1660	20231017	10.78	1900	-3.21	20240112	1790	2.74	20240118	2220	-17.16	20230620	1660	10.78	20231017	0.17	N	048830	500	93 억	6853907	N	N	N	N
14	20240118	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	24	2	1.33	62041539	34206	110.93	1792	1838	1790	2350	1268	1811	1813.81	36.59	1988	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	344	23.23	0.78	12	0.18	79.00	2342.00	2220	20230620	-17.34	1660	20231017	10.54	1900	-3.42	20240112	1790	2.51	20240118	2220	-17.34	20230620	1660	10.54	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
15	20240118	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	19	2	1.05	60152606	33173	107.58	1792	1838	1790	2350	1268	1811	1813.34	36.59	1707	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	343	23.16	0.78	12	0.18	79.00	2342.00	2220	20230620	-17.57	1660	20231017	10.24	1900	-3.68	20240112	1790	2.23	20240118	2220	-17.57	20230620	1660	10.24	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
16	20240118	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	20	2	1.10	57482617	31714	102.84	1792	1838	1790	2350	1268	1811	1812.56	36.59	1745	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	343	23.18	0.78	12	0.17	79.00	2342.00	2220	20230620	-17.52	1660	20231017	10.30	1900	-3.63	20240112	1790	2.29	20240118	2220	-17.52	20230620	1660	10.30	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
17	20240118	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	24	2	1.33	55783170	30788	99.84	1792	1835	1790	2350	1268	1811	1811.86	36.59	1825	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	344	23.23	0.78	12	0.16	79.00	2342.00	2220	20230620	-17.34	1660	20231017	10.54	1900	-3.42	20240112	1790	2.51	20240118	2220	-17.34	20230620	1660	10.54	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
18	20240118	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	6	2	0.33	33556584	18621	60.39	1792	1820	1790	2350	1268	1811	1801.82	36.59	2139	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	340	23.00	0.78	12	0.10	79.00	2342.00	2220	20230620	-18.15	1660	20231017	9.46	1900	-4.37	20240112	1790	1.51	20240118	2220	-18.15	20230620	1660	9.46	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
19	20240118	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	8	2	0.44	29848439	16580	53.77	1792	1820	1790	2350	1268	1811	1799.91	36.59	1958	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	341	23.03	0.78	12	0.09	79.00	2342.00	2220	20230620	-18.06	1660	20231017	9.58	1900	-4.26	20240112	1790	1.62	20240118	2220	-18.06	20230620	1660	9.58	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
20	20240118	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-7	5	-0.39	19411137	10817	35.08	1792	1804	1790	2350	1268	1811	1793.64	36.59	1775	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	338	22.84	0.77	12	0.06	79.00	2342.00	2220	20230620	-18.74	1660	20231017	8.67	1900	-5.05	20240112	1790	0.78	20240118	2220	-18.74	20230620	1660	8.67	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
21	20240118	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-16	5	-0.88	12406702	6918	22.43	1792	1795	1790	2350	1268	1811	1791.91	36.59	553	1892	1851	1831	1790	1770	1841	1780	94	539	500	1260	1	1	18723923	336	22.72	0.77	12	0.04	79.00	2342.00	2220	20230620	-19.14	1660	20231017	8.13	1900	-5.53	20240112	1790	0.28	20240118	2220	-19.14	20230620	1660	8.13	20231017	0.17	N	048830	500	93 억	6851515	N	N	N	N
22	20240117	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-52	5	-2.79	56943949	30747	107.35	1851	1872	1811	2420	1305	1863	1852.00	36.61	-4537	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	339	22.92	0.77	12	0.16	79.00	2342.00	2220	20230620	-18.42	1660	20231017	9.10	1900	-4.68	20240112	1811	0.00	20240117	2220	-18.42	20230620	1660	9.10	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
23	20240117	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-18	5	-0.97	48623435	26182	91.41	1851	1872	1843	2420	1305	1863	1857.12	36.61	-1752	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	345	23.35	0.79	12	0.14	79.00	2342.00	2220	20230620	-16.89	1660	20231017	11.14	1900	-2.89	20240112	1840	0.27	20240104	2220	-16.89	20230620	1660	11.14	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
24	20240117	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	-9	5	-0.48	42548461	22896	79.94	1851	1872	1848	2420	1305	1863	1858.33	36.61	-1351	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	347	23.47	0.79	12	0.12	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1900	-2.42	20240112	1840	0.76	20240104	2220	-16.49	20230620	1660	11.69	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
25	20240117	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-11	5	-0.59	40070793	21561	75.28	1851	1872	1848	2420	1305	1863	1858.48	36.61	-1135	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	347	23.44	0.79	12	0.12	79.00	2342.00	2220	20230620	-16.58	1660	20231017	11.57	1900	-2.53	20240112	1840	0.65	20240104	2220	-16.58	20230620	1660	11.57	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
26	20240117	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	-6	5	-0.32	36992036	19902	69.49	1851	1872	1848	2420	1305	1863	1858.70	36.61	-775	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	348	23.51	0.79	12	0.11	79.00	2342.00	2220	20230620	-16.35	1660	20231017	11.87	1900	-2.26	20240112	1840	0.92	20240104	2220	-16.35	20230620	1660	11.87	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
27	20240117	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	1	2	0.05	22340782	12023	41.98	1851	1864	1848	2420	1305	1863	1858.15	36.61	-703	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	349	23.59	0.80	12	0.06	79.00	2342.00	2220	20230620	-16.04	1660	20231017	12.29	1900	-1.89	20240112	1840	1.30	20240104	2220	-16.04	20230620	1660	12.29	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
28	20240117	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-3	5	-0.16	13254989	7147	24.95	1851	1863	1848	2420	1305	1863	1854.57	36.61	-703	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	348	23.54	0.79	12	0.04	79.00	2342.00	2220	20230620	-16.22	1660	20231017	12.05	1900	-2.11	20240112	1840	1.09	20240104	2220	-16.22	20230620	1660	12.05	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
29	20240117	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-11	5	-0.59	3826554	2067	7.22	1851	1863	1851	2420	1305	1863	1851.01	36.61	-13	1877	1870	1864	1857	1851	1867	1854	94	557	500	1300	1	1	18723923	347	23.44	0.79	12	0.01	79.00	2342.00	2220	20230620	-16.58	1660	20231017	11.57	1900	-2.53	20240112	1840	0.65	20240104	2220	-16.58	20230620	1660	11.57	20231017	0.17	N	048830	500	93 억	6854247	N	N	N	N
30	20240116	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	1	2	0.05	53300558	28587	66.43	1870	1871	1858	2420	1304	1862	1864.52	36.61	1613	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.58	0.80	12	0.15	79.00	2342.00	2220	20230620	-16.08	1660	20231017	12.23	1900	-1.95	20240112	1840	1.25	20240104	2220	-16.08	20230620	1660	12.23	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
31	20240116	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	5	2	0.27	51263523	27494	63.89	1870	1871	1858	2420	1304	1862	1864.56	36.61	1622	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	350	23.63	0.80	12	0.15	79.00	2342.00	2220	20230620	-15.90	1660	20231017	12.47	1900	-1.74	20240112	1840	1.47	20240104	2220	-15.90	20230620	1660	12.47	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
32	20240116	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	4	2	0.21	50322607	26990	62.71	1870	1871	1858	2420	1304	1862	1864.51	36.61	1622	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.62	0.80	12	0.14	79.00	2342.00	2220	20230620	-15.95	1660	20231017	12.41	1900	-1.79	20240112	1840	1.41	20240104	2220	-15.95	20230620	1660	12.41	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
33	20240116	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	1	2	0.05	43701331	23444	54.48	1870	1870	1858	2420	1304	1862	1864.09	36.61	1726	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.58	0.80	12	0.13	79.00	2342.00	2220	20230620	-16.08	1660	20231017	12.23	1900	-1.95	20240112	1840	1.25	20240104	2220	-16.08	20230620	1660	12.23	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
34	20240116	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	0	3	0.00	40773095	21873	50.82	1870	1870	1858	2420	1304	1862	1864.10	36.61	1729	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.57	0.80	12	0.12	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	1900	-2.00	20240112	1840	1.20	20240104	2220	-16.13	20230620	1660	12.17	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
35	20240116	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	0	3	0.00	34897925	18717	43.49	1870	1870	1860	2420	1304	1862	1864.53	36.61	874	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.57	0.80	12	0.10	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	1900	-2.00	20240112	1840	1.20	20240104	2220	-16.13	20230620	1660	12.17	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
36	20240116	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	2	2	0.11	23063298	12361	28.72	1870	1870	1862	2420	1304	1862	1865.88	36.61	945	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.59	0.80	12	0.07	79.00	2342.00	2220	20230620	-16.04	1660	20231017	12.29	1900	-1.89	20240112	1840	1.30	20240104	2220	-16.04	20230620	1660	12.29	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
37	20240116	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	0	3	0.00	7133480	3824	8.89	1870	1870	1862	2420	1304	1862	1865.66	36.61	364	1876	1869	1860	1853	1844	1864	1848	94	558	500	1300	1	1	18723923	349	23.57	0.80	12	0.02	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	1900	-2.00	20240112	1840	1.20	20240104	2220	-16.13	20230620	1660	12.17	20231017	0.17	N	048830	500	93 억	6854072	N	N	N	N
38	20240115	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-5	5	-0.27	80086524	43036	134.08	1867	1867	1851	2425	1307	1867	1860.87	36.60	669	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	349	23.57	0.80	12	0.23	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	1900	-2.00	20240112	1840	1.20	20240104	2220	-16.13	20230620	1660	12.17	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
39	20240115	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	-2	5	-0.11	72251483	38837	121.00	1867	1867	1851	2425	1307	1867	1860.32	36.60	730	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	349	23.61	0.80	12	0.21	79.00	2342.00	2220	20230620	-15.99	1660	20231017	12.35	1900	-1.84	20240112	1840	1.36	20240104	2220	-15.99	20230620	1660	12.35	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
40	20240115	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	-1	5	-0.05	69293882	37252	116.06	1867	1867	1851	2425	1307	1867	1860.08	36.60	730	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	349	23.62	0.80	12	0.20	79.00	2342.00	2220	20230620	-15.95	1660	20231017	12.41	1900	-1.79	20240112	1840	1.41	20240104	2220	-15.95	20230620	1660	12.41	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
41	20240115	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	-8	5	-0.43	67195752	36126	112.55	1867	1867	1851	2425	1307	1867	1859.97	36.60	194	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	348	23.53	0.79	12	0.19	79.00	2342.00	2220	20230620	-16.26	1660	20231017	11.99	1900	-2.16	20240112	1840	1.03	20240104	2220	-16.26	20230620	1660	11.99	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
42	20240115	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	-4	5	-0.21	65927826	35445	110.43	1867	1867	1851	2425	1307	1867	1859.94	36.60	191	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	349	23.58	0.80	12	0.19	79.00	2342.00	2220	20230620	-16.08	1660	20231017	12.23	1900	-1.95	20240112	1840	1.25	20240104	2220	-16.08	20230620	1660	12.23	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
43	20240115	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	-10	5	-0.54	28521534	15366	47.87	1867	1867	1851	2425	1307	1867	1855.90	36.60	575	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	348	23.51	0.79	12	0.08	79.00	2342.00	2220	20230620	-16.35	1660	20231017	11.87	1900	-2.26	20240112	1840	0.92	20240104	2220	-16.35	20230620	1660	11.87	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
44	20240115	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	-13	5	-0.70	27602640	14871	46.33	1867	1867	1851	2425	1307	1867	1855.88	36.60	526	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	347	23.47	0.79	12	0.08	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1900	-2.42	20240112	1840	0.76	20240104	2220	-16.49	20230620	1660	11.69	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
45	20240115	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-16	5	-0.86	11578887	6227	19.40	1867	1867	1851	2425	1307	1867	1859.03	36.60	-149	1911	1889	1878	1856	1845	1883	1850	94	558	500	1300	1	1	18723923	347	23.43	0.79	12	0.03	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1900	-2.58	20240112	1840	0.60	20240104	2220	-16.62	20230620	1660	11.51	20231017	0.17	N	048830	500	93 억	6853675	N	N	N	N
46	20240112	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	-15	5	-0.80	60551827	32098	78.08	1892	1900	1867	2445	1318	1882	1886.65	36.62	-2401	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	350	23.63	0.80	12	0.17	79.00	2342.00	2220	20230620	-15.90	1660	20231017	12.47	1900	-1.74	20240112	1840	1.47	20240104	2220	-15.90	20230620	1660	12.47	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
47	20240112	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	-6	5	-0.32	58601080	31054	75.54	1892	1900	1871	2445	1318	1882	1887.28	36.62	-1975	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	351	23.75	0.80	12	0.17	79.00	2342.00	2220	20230620	-15.50	1660	20231017	13.01	1900	-1.26	20240112	1840	1.96	20240104	2220	-15.50	20230620	1660	13.01	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
48	20240112	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	-9	5	-0.48	55287931	29286	71.24	1892	1900	1873	2445	1318	1882	1888.13	36.62	-1599	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	351	23.71	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.63	1660	20231017	12.83	1900	-1.42	20240112	1840	1.79	20240104	2220	-15.63	20230620	1660	12.83	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
49	20240112	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	5	2	0.27	48915104	25894	62.99	1892	1900	1877	2445	1318	1882	1889.41	36.62	-892	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	353	23.89	0.81	12	0.14	79.00	2342.00	2220	20230620	-15.00	1660	20231017	13.67	1900	-0.68	20240112	1840	2.55	20240104	2220	-15.00	20230620	1660	13.67	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
50	20240112	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-2	5	-0.11	46445431	24583	59.80	1892	1900	1877	2445	1318	1882	1889.73	36.62	-474	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	352	23.80	0.80	12	0.13	79.00	2342.00	2220	20230620	-15.32	1660	20231017	13.25	1900	-1.05	20240112	1840	2.17	20240104	2220	-15.32	20230620	1660	13.25	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
51	20240112	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-3	5	-0.16	42166969	22305	54.26	1892	1900	1878	2445	1318	1882	1890.98	36.62	-955	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	352	23.78	0.80	12	0.12	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	1900	-1.11	20240112	1840	2.12	20240104	2220	-15.36	20230620	1660	13.19	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
52	20240112	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	1	2	0.05	38388450	20295	49.37	1892	1900	1881	2445	1318	1882	1892.15	36.62	-667	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	353	23.84	0.80	12	0.11	79.00	2342.00	2220	20230620	-15.18	1660	20231017	13.43	1900	-0.89	20240112	1840	2.34	20240104	2220	-15.18	20230620	1660	13.43	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
53	20240112	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	13	2	0.69	5704267	3022	7.35	1892	1895	1887	2445	1318	1882	1891.57	36.62	-63	1906	1893	1877	1864	1848	1900	1871	94	563	500	1310	1	1	18723923	355	23.99	0.81	12	0.02	79.00	2342.00	2220	20230620	-14.64	1660	20231017	14.16	1895	0.00	20240112	1840	2.99	20240104	2220	-14.64	20230620	1660	14.16	20231017	0.18	N	048830	500	93 억	6856345	N	N	N	N
54	20240111	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	5	2	0.27	77124379	41053	177.30	1877	1890	1861	2440	1314	1877	1878.69	36.61	-308	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	352	23.82	0.80	12	0.22	79.00	2342.00	2220	20230620	-15.23	1660	20231017	13.37	1890	-0.42	20240111	1840	2.28	20240104	2220	-15.23	20230620	1660	13.37	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
55	20240111	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-6	5	-0.32	76341266	40635	175.50	1877	1890	1861	2440	1314	1877	1878.75	36.61	-284	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	350	23.68	0.80	12	0.22	79.00	2342.00	2220	20230620	-15.72	1660	20231017	12.71	1890	-1.01	20240111	1840	1.68	20240104	2220	-15.72	20230620	1660	12.71	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
56	20240111	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-6	5	-0.32	72588579	38627	166.83	1877	1890	1861	2440	1314	1877	1879.28	36.61	-290	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	350	23.68	0.80	12	0.21	79.00	2342.00	2220	20230620	-15.72	1660	20231017	12.71	1890	-1.01	20240111	1840	1.68	20240104	2220	-15.72	20230620	1660	12.71	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
57	20240111	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	8	2	0.43	66339087	35279	152.37	1877	1890	1865	2440	1314	1877	1880.51	36.61	-287	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	353	23.86	0.80	12	0.19	79.00	2342.00	2220	20230620	-15.09	1660	20231017	13.55	1890	-0.26	20240111	1840	2.45	20240104	2220	-15.09	20230620	1660	13.55	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
58	20240111	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	13	2	0.69	41271870	21901	94.59	1877	1890	1877	2440	1314	1877	1884.83	36.61	-1792	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	354	23.92	0.81	12	0.12	79.00	2342.00	2220	20230620	-14.86	1660	20231017	13.86	1890	0.00	20240111	1840	2.72	20240104	2220	-14.86	20230620	1660	13.86	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
59	20240111	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	3	2	0.16	39289754	20852	90.06	1877	1890	1877	2440	1314	1877	1884.58	36.61	-1817	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	352	23.80	0.80	12	0.11	79.00	2342.00	2220	20230620	-15.32	1660	20231017	13.25	1890	-0.53	20240111	1840	2.17	20240104	2220	-15.32	20230620	1660	13.25	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
60	20240111	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	13	2	0.69	37480612	19894	85.92	1877	1890	1877	2440	1314	1877	1884.39	36.61	-1885	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	354	23.92	0.81	12	0.11	79.00	2342.00	2220	20230620	-14.86	1660	20231017	13.86	1890	0.00	20240111	1840	2.72	20240104	2220	-14.86	20230620	1660	13.86	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
61	20240111	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	9	2	0.48	2809347	1496	6.46	1877	1886	1877	2440	1314	1877	1879.70	36.61	0	1897	1887	1875	1865	1853	1892	1870	94	563	500	1310	1	1	18723923	353	23.87	0.81	12	0.01	79.00	2342.00	2220	20230620	-15.05	1660	20231017	13.61	1886	0.00	20240111	1840	2.50	20240104	2220	-15.05	20230620	1660	13.61	20231017	0.19	N	048830	500	93 억	6854733	N	N	N	N
62	20240110	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	14	2	0.75	42860538	22834	54.91	1870	1885	1863	2420	1305	1863	1877.05	36.61	147	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	351	23.76	0.80	12	0.12	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	1885	0.00	20240109	1840	2.01	20240104	2220	-15.45	20230620	1660	13.07	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
63	20240110	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	12	2	0.64	41921244	22333	53.70	1870	1885	1863	2420	1305	1863	1877.10	36.61	176	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	351	23.73	0.80	12	0.12	79.00	2342.00	2220	20230620	-15.54	1660	20231017	12.95	1885	0.00	20240109	1840	1.90	20240104	2220	-15.54	20230620	1660	12.95	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
64	20240110	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	15	2	0.81	39150272	20856	50.15	1870	1885	1863	2420	1305	1863	1877.17	36.61	176	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	352	23.77	0.80	12	0.11	79.00	2342.00	2220	20230620	-15.41	1660	20231017	13.13	1885	0.00	20240109	1840	2.07	20240104	2220	-15.41	20230620	1660	13.13	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
65	20240110	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	13	2	0.70	37791944	20132	48.41	1870	1885	1863	2420	1305	1863	1877.21	36.61	176	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	351	23.75	0.80	12	0.11	79.00	2342.00	2220	20230620	-15.50	1660	20231017	13.01	1885	0.00	20240109	1840	1.96	20240104	2220	-15.50	20230620	1660	13.01	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
66	20240110	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	17	2	0.91	27623897	14724	35.41	1870	1885	1863	2420	1305	1863	1876.11	36.61	-354	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	352	23.80	0.80	12	0.08	79.00	2342.00	2220	20230620	-15.32	1660	20231017	13.25	1885	0.00	20240109	1840	2.17	20240104	2220	-15.32	20230620	1660	13.25	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
67	20240110	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	20	2	1.07	23810736	12696	30.53	1870	1885	1863	2420	1305	1863	1875.45	36.61	-354	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	353	23.84	0.80	12	0.07	79.00	2342.00	2220	20230620	-15.18	1660	20231017	13.43	1885	0.00	20240109	1840	2.34	20240104	2220	-15.18	20230620	1660	13.43	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
68	20240110	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	16	2	0.86	16520585	8824	21.22	1870	1880	1863	2420	1305	1863	1872.23	36.61	-885	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	352	23.78	0.80	12	0.05	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	1885	-0.32	20240109	1840	2.12	20240104	2220	-15.36	20230620	1660	13.19	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
69	20240110	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	7	2	0.38	1226632	656	1.58	1870	1870	1869	2420	1305	1863	1869.87	36.61	0	1893	1877	1869	1853	1845	1874	1850	94	557	500	1300	1	1	18723923	350	23.67	0.80	12	0.00	79.00	2342.00	2220	20230620	-15.77	1660	20231017	12.65	1885	-0.80	20240109	1840	1.63	20240104	2220	-15.77	20230620	1660	12.65	20231017	0.21	N	048830	500	93 억	6855326	N	N	N	N
70	20240109	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	2	2	0.11	77840957	41586	86.45	1871	1885	1861	2415	1303	1861	1871.81	36.61	-1553	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	349	23.58	0.80	12	0.22	79.00	2342.00	2220	20230620	-16.08	1660	20231017	12.23	1885	-1.17	20240109	1840	1.25	20240104	2220	-16.08	20230620	1660	12.23	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
71	20240109	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1861	0	3	0.00	76666065	40955	85.14	1871	1885	1861	2415	1303	1861	1871.96	36.61	-1427	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	348	23.56	0.79	12	0.22	79.00	2342.00	2220	20230620	-16.17	1660	20231017	12.11	1885	-1.27	20240109	1840	1.14	20240104	2220	-16.17	20230620	1660	12.11	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
72	20240109	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	2	2	0.11	70556183	37674	78.32	1871	1885	1862	2415	1303	1861	1872.81	36.61	-857	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	349	23.58	0.80	12	0.20	79.00	2342.00	2220	20230620	-16.08	1660	20231017	12.23	1885	-1.17	20240109	1840	1.25	20240104	2220	-16.08	20230620	1660	12.23	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
73	20240109	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	18	2	0.97	49808059	26584	55.26	1871	1885	1862	2415	1303	1861	1873.61	36.61	-4	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	352	23.78	0.80	12	0.14	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	1885	-0.32	20240109	1840	2.12	20240104	2220	-15.36	20230620	1660	13.19	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
74	20240109	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	19	2	1.02	47235579	25216	52.42	1871	1885	1862	2415	1303	1861	1873.24	36.61	-4	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	352	23.80	0.80	12	0.13	79.00	2342.00	2220	20230620	-15.32	1660	20231017	13.25	1885	-0.27	20240109	1840	2.17	20240104	2220	-15.32	20230620	1660	13.25	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
75	20240109	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	19	2	1.02	46694117	24928	51.82	1871	1885	1862	2415	1303	1861	1873.16	36.61	-4	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	352	23.80	0.80	12	0.13	79.00	2342.00	2220	20230620	-15.32	1660	20231017	13.25	1885	-0.27	20240109	1840	2.17	20240104	2220	-15.32	20230620	1660	13.25	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
76	20240109	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	6	2	0.32	14754303	7891	16.40	1871	1877	1863	2415	1303	1861	1869.76	36.61	98	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	350	23.63	0.80	12	0.04	79.00	2342.00	2220	20230620	-15.90	1660	20231017	12.47	1877	0.00	20240102	1840	1.47	20240104	2220	-15.90	20230620	1660	12.47	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
77	20240109	090504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	10	2	0.54	4466085	2387	4.96	1871	1874	1871	2415	1303	1861	1871.01	36.61	0	1871	1866	1859	1854	1847	1868	1856	94	554	500	1300	1	1	18723923	350	23.68	0.80	12	0.01	79.00	2342.00	2220	20230620	-15.72	1660	20231017	12.71	1877	-0.32	20240102	1840	1.68	20240104	2220	-15.72	20230620	1660	12.71	20231017	0.19	N	048830	500	93 억	6854484	N	N	N	N
78	20240108	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1861	10	2	0.54	89188848	48028	135.06	1854	1864	1852	2405	1296	1851	1857.08	36.60	536	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	348	23.56	0.79	12	0.26	79.00	2342.00	2220	20230620	-16.17	1660	20231017	12.11	1877	-0.85	20240102	1840	1.14	20240104	2220	-16.17	20230620	1660	12.11	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
79	20240108	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	6	2	0.32	78076774	42043	118.23	1854	1864	1852	2405	1296	1851	1857.14	36.60	534	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	348	23.51	0.79	12	0.22	79.00	2342.00	2220	20230620	-16.35	1660	20231017	11.87	1877	-1.07	20240102	1840	0.92	20240104	2220	-16.35	20230620	1660	11.87	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
80	20240108	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	5	2	0.27	69314800	37333	104.99	1854	1864	1852	2405	1296	1851	1856.74	36.60	955	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	348	23.49	0.79	12	0.20	79.00	2342.00	2220	20230620	-16.40	1660	20231017	11.81	1877	-1.12	20240102	1840	0.87	20240104	2220	-16.40	20230620	1660	11.81	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
81	20240108	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	9	2	0.49	61840039	33307	93.66	1854	1864	1852	2405	1296	1851	1856.75	36.60	955	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	348	23.54	0.79	12	0.18	79.00	2342.00	2220	20230620	-16.22	1660	20231017	12.05	1877	-0.91	20240102	1840	1.09	20240104	2220	-16.22	20230620	1660	12.05	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
82	20240108	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	5	2	0.27	36305259	19552	54.98	1854	1864	1852	2405	1296	1851	1857.01	36.60	955	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	348	23.49	0.79	12	0.10	79.00	2342.00	2220	20230620	-16.40	1660	20231017	11.81	1877	-1.12	20240102	1840	0.87	20240104	2220	-16.40	20230620	1660	11.81	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
83	20240108	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	3	2	0.16	33040278	17796	50.04	1854	1861	1852	2405	1296	1851	1856.77	36.60	946	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	347	23.47	0.79	12	0.10	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1877	-1.23	20240102	1840	0.76	20240104	2220	-16.49	20230620	1660	11.69	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
84	20240108	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	8	2	0.43	23839217	12838	36.10	1854	1861	1852	2405	1296	1851	1857.16	36.60	277	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	348	23.53	0.79	12	0.07	79.00	2342.00	2220	20230620	-16.26	1660	20231017	11.99	1877	-0.96	20240102	1840	1.03	20240104	2220	-16.26	20230620	1660	11.99	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
85	20240108	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	1	2	0.05	7987911	4309	12.12	1854	1861	1852	2405	1296	1851	1854.13	36.60	130	1880	1865	1853	1838	1826	1873	1846	94	554	500	1290	1	1	18723923	347	23.44	0.79	12	0.02	79.00	2342.00	2220	20230620	-16.58	1660	20231017	11.57	1877	-1.33	20240102	1840	0.65	20240104	2220	-16.58	20230620	1660	11.57	20231017	0.19	N	048830	500	93 억	6853374	N	N	N	N
86	20240105	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	1	2	0.05	65818284	35560	113.93	1850	1868	1841	2405	1295	1850	1850.92	36.61	-1247	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	347	23.43	0.79	12	0.19	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1877	-1.39	20240102	1840	0.60	20240104	2220	-16.62	20230620	1660	11.51	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
87	20240105	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	1	2	0.05	57563283	31083	99.59	1850	1868	1847	2405	1295	1850	1851.96	36.61	-1196	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	347	23.43	0.79	12	0.17	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1877	-1.39	20240102	1840	0.60	20240104	2220	-16.62	20230620	1660	11.51	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
88	20240105	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	0	3	0.00	44605724	24078	77.15	1850	1868	1847	2405	1295	1850	1852.61	36.61	-339	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	346	23.42	0.79	12	0.13	79.00	2342.00	2220	20230620	-16.67	1660	20231017	11.45	1877	-1.44	20240102	1840	0.54	20240104	2220	-16.67	20230620	1660	11.45	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
89	20240105	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	4	2	0.22	40450203	21834	69.96	1850	1868	1847	2405	1295	1850	1852.69	36.61	-27	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	347	23.47	0.79	12	0.12	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1877	-1.23	20240102	1840	0.76	20240104	2220	-16.49	20230620	1660	11.69	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
90	20240105	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	0	3	0.00	33020279	17821	57.10	1850	1868	1847	2405	1295	1850	1852.98	36.61	-124	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	346	23.42	0.79	12	0.10	79.00	2342.00	2220	20230620	-16.67	1660	20231017	11.45	1877	-1.44	20240102	1840	0.54	20240104	2220	-16.67	20230620	1660	11.45	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
91	20240105	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1848	-2	5	-0.11	31174500	16823	53.90	1850	1868	1847	2405	1295	1850	1853.19	36.61	-104	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	346	23.39	0.79	12	0.09	79.00	2342.00	2220	20230620	-16.76	1660	20231017	11.33	1877	-1.55	20240102	1840	0.43	20240104	2220	-16.76	20230620	1660	11.33	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
92	20240105	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	5	2	0.27	21545147	11624	37.24	1850	1868	1850	2405	1295	1850	1853.68	36.61	-86	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	347	23.48	0.79	12	0.06	79.00	2342.00	2220	20230620	-16.44	1660	20231017	11.75	1877	-1.17	20240102	1840	0.82	20240104	2220	-16.44	20230620	1660	11.75	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
93	20240105	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	0	3	0.00	5875984	3176	10.18	1850	1853	1850	2405	1295	1850	1850.15	36.61	-494	1890	1870	1855	1835	1820	1862	1827	94	555	500	1290	1	1	18723923	346	23.42	0.79	12	0.02	79.00	2342.00	2220	20230620	-16.67	1660	20231017	11.45	1877	-1.44	20240102	1840	0.54	20240104	2220	-16.67	20230620	1660	11.45	20231017	0.18	N	048830	500	93 억	6853919	N	N	N	N
94	20240104	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	-8	5	-0.43	57938951	31211	47.42	1858	1875	1840	2415	1301	1858	1856.40	36.62	-2578	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	346	23.42	0.79	12	0.17	79.00	2342.00	2220	20230620	-16.67	1660	20231017	11.45	1877	-1.44	20240102	1840	0.54	20240104	2220	-16.67	20230620	1660	11.45	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
95	20240104	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	-8	5	-0.43	56631906	30505	46.35	1858	1875	1840	2415	1301	1858	1856.47	36.62	-2548	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	346	23.42	0.79	12	0.16	79.00	2342.00	2220	20230620	-16.67	1660	20231017	11.45	1877	-1.44	20240102	1840	0.54	20240104	2220	-16.67	20230620	1660	11.45	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
96	20240104	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	-1	5	-0.05	55643541	29971	45.54	1858	1875	1840	2415	1301	1858	1856.57	36.62	-2543	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	348	23.51	0.79	12	0.16	79.00	2342.00	2220	20230620	-16.35	1660	20231017	11.87	1877	-1.07	20240102	1840	0.92	20240104	2220	-16.35	20230620	1660	11.87	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
97	20240104	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	-2	5	-0.11	44087847	23716	36.03	1858	1875	1849	2415	1301	1858	1859.00	36.62	-1718	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	348	23.49	0.79	12	0.13	79.00	2342.00	2220	20230620	-16.40	1660	20231017	11.81	1877	-1.12	20240102	1845	0.60	20240102	2220	-16.40	20230620	1660	11.81	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
98	20240104	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-6	5	-0.32	42227650	22712	34.51	1858	1875	1849	2415	1301	1858	1859.28	36.62	-1638	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	347	23.44	0.79	12	0.12	79.00	2342.00	2220	20230620	-16.58	1660	20231017	11.57	1877	-1.33	20240102	1845	0.38	20240102	2220	-16.58	20230620	1660	11.57	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
99	20240104	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	-4	5	-0.22	35358136	19001	28.87	1858	1875	1850	2415	1301	1858	1860.90	36.62	-1432	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	347	23.47	0.79	12	0.10	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1877	-1.23	20240102	1845	0.49	20240102	2220	-16.49	20230620	1660	11.69	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
100	20240104	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	0	3	0.00	33624128	18067	27.45	1858	1875	1850	2415	1301	1858	1861.12	36.62	-872	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	348	23.52	0.79	12	0.10	79.00	2342.00	2220	20230620	-16.31	1660	20231017	11.93	1877	-1.01	20240102	1845	0.70	20240102	2220	-16.31	20230620	1660	11.93	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
101	20240104	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	0	3	0.00	15810999	8510	12.93	1858	1865	1852	2415	1301	1858	1857.93	36.62	47	1882	1870	1858	1846	1834	1864	1840	94	557	500	1300	1	1	18723923	348	23.52	0.79	12	0.05	79.00	2342.00	2220	20230620	-16.31	1660	20231017	11.93	1877	-1.01	20240102	1845	0.70	20240102	2220	-16.31	20230620	1660	11.93	20231017	0.17	N	048830	500	93 억	6855815	N	N	N	N
102	20240103	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	7	2	0.38	122209416	65814	95.19	1870	1870	1846	2405	1296	1851	1857.35	36.63	-1993	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	348	23.52	0.79	12	0.35	79.00	2342.00	2220	20230620	-16.31	1660	20231017	11.93	1877	-1.01	20240102	1845	0.70	20240102	2220	-16.31	20230620	1660	11.93	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
103	20240103	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	9	2	0.49	119282781	64240	92.91	1870	1870	1846	2405	1296	1851	1857.30	36.63	-2020	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	348	23.54	0.79	12	0.34	79.00	2342.00	2220	20230620	-16.22	1660	20231017	12.05	1877	-0.91	20240102	1845	0.81	20240102	2220	-16.22	20230620	1660	12.05	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
104	20240103	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	11	2	0.59	110832235	59698	86.34	1870	1870	1846	2405	1296	1851	1857.03	36.63	-2020	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	349	23.57	0.80	12	0.32	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	1877	-0.80	20240102	1845	0.92	20240102	2220	-16.13	20230620	1660	12.17	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
105	20240103	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	6	2	0.32	101398515	54629	79.01	1870	1870	1846	2405	1296	1851	1856.62	36.63	-2020	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	348	23.51	0.79	12	0.29	79.00	2342.00	2220	20230620	-16.35	1660	20231017	11.87	1877	-1.07	20240102	1845	0.65	20240102	2220	-16.35	20230620	1660	11.87	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
106	20240103	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	11	2	0.59	93872773	50583	73.16	1870	1870	1846	2405	1296	1851	1856.32	36.63	-1542	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	349	23.57	0.80	12	0.27	79.00	2342.00	2220	20230620	-16.13	1660	20231017	12.17	1877	-0.80	20240102	1845	0.92	20240102	2220	-16.13	20230620	1660	12.17	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
107	20240103	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	3	2	0.16	79000857	42569	61.57	1870	1870	1846	2405	1296	1851	1856.44	36.63	-1671	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	347	23.47	0.79	12	0.23	79.00	2342.00	2220	20230620	-16.49	1660	20231017	11.69	1877	-1.23	20240102	1845	0.49	20240102	2220	-16.49	20230620	1660	11.69	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
108	20240103	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	4	2	0.22	67019663	36109	52.22	1870	1870	1846	2405	1296	1851	1856.80	36.63	-1288	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	347	23.48	0.79	12	0.19	79.00	2342.00	2220	20230620	-16.44	1660	20231017	11.75	1877	-1.17	20240102	1845	0.54	20240102	2220	-16.44	20230620	1660	11.75	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
109	20240103	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	6	2	0.32	48609651	26198	37.89	1870	1870	1846	2405	1296	1851	1856.46	36.63	-645	1889	1869	1857	1837	1825	1864	1832	94	554	500	1290	1	1	18723923	348	23.51	0.79	12	0.14	79.00	2342.00	2220	20230620	-16.35	1660	20231017	11.87	1877	-1.07	20240102	1845	0.65	20240102	2220	-16.35	20230620	1660	11.87	20231017	0.16	N	048830	500	93 억	6857808	N	N	N	N
110	20240102	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-26	5	-1.39	128557258	69140	227.52	1877	1877	1845	2440	1314	1877	1859.43	36.62	193	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	347	23.43	0.79	12	0.37	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1877	-1.39	20240102	1845	0.33	20240102	2220	-16.62	20230620	1660	11.51	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
111	20240102	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-26	5	-1.39	121732273	65452	215.39	1877	1877	1845	2440	1314	1877	1859.87	36.62	202	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	347	23.43	0.79	12	0.35	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1877	-1.39	20240102	1845	0.33	20240102	2220	-16.62	20230620	1660	11.51	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
112	20240102	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-26	5	-1.39	116887893	62833	206.77	1877	1877	1845	2440	1314	1877	1860.29	36.62	202	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	347	23.43	0.79	12	0.34	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1877	-1.39	20240102	1845	0.33	20240102	2220	-16.62	20230620	1660	11.51	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
113	20240102	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-26	5	-1.39	107971401	58013	190.91	1877	1877	1845	2440	1314	1877	1861.16	36.62	299	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	347	23.43	0.79	12	0.31	79.00	2342.00	2220	20230620	-16.62	1660	20231017	11.51	1877	-1.39	20240102	1845	0.33	20240102	2220	-16.62	20230620	1660	11.51	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
114	20240102	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	-18	5	-0.96	88248619	47371	155.89	1877	1877	1845	2440	1314	1877	1862.92	36.62	-1279	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	348	23.53	0.79	12	0.25	79.00	2342.00	2220	20230620	-16.26	1660	20231017	11.99	1877	-0.96	20240102	1845	0.76	20240102	2220	-16.26	20230620	1660	11.99	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
115	20240102	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	-19	5	-1.01	76098431	40834	134.38	1877	1877	1845	2440	1314	1877	1863.60	36.62	-1102	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	348	23.52	0.79	12	0.22	79.00	2342.00	2220	20230620	-16.31	1660	20231017	11.93	1877	-1.01	20240102	1845	0.70	20240102	2220	-16.31	20230620	1660	11.93	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
116	20240102	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-5	5	-0.27	15658168	8345	27.46	1877	1877	1872	2440	1314	1877	1876.35	36.62	-551	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	351	23.70	0.80	12	0.04	79.00	2342.00	2220	20230620	-15.68	1660	20231017	12.77	1877	-0.27	20240102	1872	0.00	20240102	2220	-15.68	20230620	1660	12.77	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N
117	20240102	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	0	3	0.00	0	0	0.00	0	0	0	2440	1314	1877	0.00	36.62	0	1887	1882	1876	1871	1865	1879	1868	94	563	500	1310	1	1	18723923	351	23.76	0.80	12	0.00	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	0	0.00	0	0	0.00	0	2220	-15.45	20230620	1660	13.07	20231017	0.16	N	048830	500	93 억	6856973	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History