KissMeData/080530/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	marketWarningCode	shortOverheated
2	20240123	120654	53	100.00	KOSDAQ		화학	N	N	N	N	N	2885	15	2	0.52	1994574395	697233	36.98	2990	3000	2735	3730	2010	2870	2860.70	1.76	-2672	3170	3020	2745	2595	2320	3095	2670	158	860	500	0	5	1	31643740	913	-6.11	3.34	12	2.20	-472.00	865.00	3130	20240117	-7.83	1050	20231024	174.76	3130	-7.83	20240117	1326	117.57	20240102	3130	-7.83	20240117	1050	174.76	20231024	0.49	N	080530	500	158 억	555354	N	N	N	02	N
3	20240123	110652	53	100.00	KOSDAQ		화학	N	N	N	N	N	2880	10	2	0.35	1663187115	582850	30.91	2990	3000	2735	3730	2010	2870	2853.54	1.76	-12589	3170	3020	2745	2595	2320	3095	2670	158	860	500	0	5	1	31643740	911	-6.10	3.33	12	1.84	-472.00	865.00	3130	20240117	-7.99	1050	20231024	174.29	3130	-7.99	20240117	1326	117.19	20240102	3130	-7.99	20240117	1050	174.29	20231024	0.49	N	080530	500	158 억	555354	N	N	N	02	N
4	20240123	100652	53	100.00	KOSDAQ		화학	N	N	N	N	N	2790	-80	5	-2.79	1204275110	417613	22.15	2990	3000	2785	3730	2010	2870	2883.71	1.76	-35084	3170	3020	2745	2595	2320	3095	2670	158	860	500	0	5	1	31643740	883	-5.91	3.23	12	1.32	-472.00	865.00	3130	20240117	-10.86	1050	20231024	165.71	3130	-10.86	20240117	1326	110.41	20240102	3130	-10.86	20240117	1050	165.71	20231024	0.49	N	080530	500	158 억	555354	N	N	N	02	N
5	20240123	090653	53	100.00	KOSDAQ		화학	N	N	N	N	N	2900	30	2	1.05	487934810	166751	8.84	2990	3000	2785	3730	2010	2870	2926.13	1.76	-33798	3170	3020	2745	2595	2320	3095	2670	158	860	500	0	5	1	31643740	918	-6.14	3.35	12	0.53	-472.00	865.00	3130	20240117	-7.35	1050	20231024	176.19	3130	-7.35	20240117	1326	118.70	20240102	3130	-7.35	20240117	1050	176.19	20231024	0.49	N	080530	500	158 억	555354	N	N	N	02	N
6	20240119	160647	53	100.00	KOSDAQ		화학	N	N	N	N	N	2530	35	2	1.40	2217979225	904144	47.74	2415	2570	2365	3240	1750	2495	2453.02	0.42	129545	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	801	-5.36	2.92	12	2.86	-472.00	865.00	3130	20240117	-19.17	1050	20231024	140.95	3130	-19.17	20240117	1326	90.80	20240102	3130	-19.17	20240117	1050	140.95	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
7	20240119	150650	53	100.00	KOSDAQ		화학	N	N	N	N	N	2520	25	2	1.00	2069957990	845660	44.65	2415	2570	2365	3240	1750	2495	2447.74	0.42	131014	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	797	-5.34	2.91	12	2.67	-472.00	865.00	3130	20240117	-19.49	1050	20231024	140.00	3130	-19.49	20240117	1326	90.05	20240102	3130	-19.49	20240117	1050	140.00	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
8	20240119	140648	53	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-20	5	-0.80	1803893575	739926	39.07	2415	2540	2365	3240	1750	2495	2437.94	0.42	117400	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	783	-5.24	2.86	12	2.34	-472.00	865.00	3130	20240117	-20.93	1050	20231024	135.71	3130	-20.93	20240117	1326	86.65	20240102	3130	-20.93	20240117	1050	135.71	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
9	20240119	130649	53	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-15	5	-0.60	1704594450	699905	36.96	2415	2540	2365	3240	1750	2495	2435.47	0.42	110181	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	785	-5.25	2.87	12	2.21	-472.00	865.00	3130	20240117	-20.77	1050	20231024	136.19	3130	-20.77	20240117	1326	87.03	20240102	3130	-20.77	20240117	1050	136.19	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
10	20240119	120652	53	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-5	5	-0.20	1546570735	636074	33.59	2415	2540	2365	3240	1750	2495	2431.43	0.42	93933	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	788	-5.28	2.88	12	2.01	-472.00	865.00	3130	20240117	-20.45	1050	20231024	137.14	3130	-20.45	20240117	1326	87.78	20240102	3130	-20.45	20240117	1050	137.14	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
11	20240119	110651	53	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-10	5	-0.40	1365932060	563447	29.75	2415	2540	2365	3240	1750	2495	2424.24	0.42	82957	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	786	-5.26	2.87	12	1.78	-472.00	865.00	3130	20240117	-20.61	1050	20231024	136.67	3130	-20.61	20240117	1326	87.41	20240102	3130	-20.61	20240117	1050	136.67	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
12	20240119	100655	53	100.00	KOSDAQ		화학	N	N	N	N	N	2440	-55	5	-2.20	1026566575	423757	22.38	2415	2540	2365	3240	1750	2495	2422.54	0.42	59821	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	772	-5.17	2.82	12	1.34	-472.00	865.00	3130	20240117	-22.04	1050	20231024	132.38	3130	-22.04	20240117	1326	84.01	20240102	3130	-22.04	20240117	1050	132.38	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
13	20240119	090647	53	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-85	5	-3.41	213816340	88178	4.66	2415	2470	2405	3240	1750	2495	2424.83	0.42	18520	2858	2676	2523	2341	2188	2600	2265	158	745	500	0	5	1	31643740	763	-5.11	2.79	12	0.28	-472.00	865.00	3130	20240117	-23.00	1050	20231024	129.52	3130	-23.00	20240117	1326	81.75	20240102	3130	-23.00	20240117	1050	129.52	20231024	0.55	N	080530	500	158 억	134182	N	N	N	02	N
14	20240118	160647	53	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-250	5	-9.11	4771205365	1872617	54.99	2550	2705	2370	3565	1925	2745	2547.98	0.38	19040	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	790	-5.29	2.88	12	5.92	-472.00	865.00	3130	20240117	-20.29	1050	20231024	137.62	3130	-20.29	20240117	1326	88.16	20240102	3130	-20.29	20240117	1050	137.62	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
15	20240118	150648	53	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-195	5	-7.10	4103061995	1613917	47.39	2550	2680	2370	3565	1925	2745	2542.21	0.38	12083	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	807	-5.40	2.95	12	5.10	-472.00	865.00	3130	20240117	-18.53	1050	20231024	142.86	3130	-18.53	20240117	1326	92.31	20240102	3130	-18.53	20240117	1050	142.86	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
16	20240118	140648	53	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-250	5	-9.11	3350382630	1307705	38.40	2550	2680	2445	3565	1925	2745	2561.94	0.38	7529	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	790	-5.29	2.88	12	4.13	-472.00	865.00	3130	20240117	-20.29	1050	20231024	137.62	3130	-20.29	20240117	1326	88.16	20240102	3130	-20.29	20240117	1050	137.62	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
17	20240118	130647	53	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-215	5	-7.83	2604243365	1007595	29.59	2550	2680	2500	3565	1925	2745	2584.50	0.38	5165	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	801	-5.36	2.92	12	3.18	-472.00	865.00	3130	20240117	-19.17	1050	20231024	140.95	3130	-19.17	20240117	1326	90.80	20240102	3130	-19.17	20240117	1050	140.95	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
18	20240118	120649	53	100.00	KOSDAQ		화학	N	N	N	N	N	2630	-115	5	-4.19	2041567895	789338	23.18	2550	2680	2500	3565	1925	2745	2586.29	0.38	16846	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	832	-5.57	3.04	12	2.49	-472.00	865.00	3130	20240117	-15.97	1050	20231024	150.48	3130	-15.97	20240117	1326	98.34	20240102	3130	-15.97	20240117	1050	150.48	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
19	20240118	110649	53	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-145	5	-5.28	1861775025	720660	21.16	2550	2680	2500	3565	1925	2745	2583.28	0.38	13310	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	823	-5.51	3.01	12	2.28	-472.00	865.00	3130	20240117	-16.93	1050	20231024	147.62	3130	-16.93	20240117	1326	96.08	20240102	3130	-16.93	20240117	1050	147.62	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
20	20240118	100646	53	100.00	KOSDAQ		화학	N	N	N	N	N	2645	-100	5	-3.64	1417341080	549911	16.15	2550	2680	2500	3565	1925	2745	2577.19	0.38	1923	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	837	-5.60	3.06	12	1.74	-472.00	865.00	3130	20240117	-15.50	1050	20231024	151.90	3130	-15.50	20240117	1326	99.47	20240102	3130	-15.50	20240117	1050	151.90	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
21	20240118	090647	53	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-145	5	-5.28	428897755	167194	4.91	2550	2630	2530	3565	1925	2745	2564.53	0.38	6584	3461	3102	2771	2412	2081	3282	2592	158	820	500	0	5	1	31643740	823	-5.51	3.01	12	0.53	-472.00	865.00	3130	20240117	-16.93	1050	20231024	147.62	3130	-16.93	20240117	1326	96.08	20240102	3130	-16.93	20240117	1050	147.62	20231024	0.60	N	080530	500	158 억	120406	N	N	N	02	N
22	20240117	160645	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2745	-5	5	-0.18	8987672400	3204861	118.50	2695	3130	2440	3575	1925	2750	2804.54	0.36	6409	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	869	-5.82	3.17	12	10.13	-472.00	865.00	3130	20240117	-12.30	1050	20231024	161.43	3130	-12.30	20240117	1326	107.01	20240102	3130	-12.30	20240117	1050	161.43	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
23	20240117	150648	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2745	-5	5	-0.18	8760514915	3122762	115.47	2695	3130	2440	3575	1925	2750	2805.53	0.36	4858	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	869	-5.82	3.17	12	9.87	-472.00	865.00	3130	20240117	-12.30	1050	20231024	161.43	3130	-12.30	20240117	1326	107.01	20240102	3130	-12.30	20240117	1050	161.43	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
24	20240117	140647	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2740	-10	5	-0.36	8227346050	2925517	108.17	2695	3130	2440	3575	1925	2750	2812.46	0.36	2250	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	867	-5.81	3.17	12	9.25	-472.00	865.00	3130	20240117	-12.46	1050	20231024	160.95	3130	-12.46	20240117	1326	106.64	20240102	3130	-12.46	20240117	1050	160.95	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
25	20240117	130647	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2700	-50	5	-1.82	7564591305	2673513	98.86	2695	3130	2440	3575	1925	2750	2829.73	0.36	11138	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	854	-5.72	3.12	12	8.45	-472.00	865.00	3130	20240117	-13.74	1050	20231024	157.14	3130	-13.74	20240117	1326	103.62	20240102	3130	-13.74	20240117	1050	157.14	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
26	20240117	120647	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3100	350	2	12.73	4158482565	1452140	53.69	2695	3100	2650	3575	1925	2750	2864.40	0.36	20741	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	981	-6.57	3.58	12	4.59	-472.00	865.00	3100	20240117	0.00	1050	20231024	195.24	3100	0.00	20240117	1326	133.79	20240102	3100	0.00	20240117	1050	195.24	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
27	20240117	110648	53	100.00	KOSDAQ		화학	N	N	N	N	N	2835	85	2	3.09	2872682635	1020717	37.74	2695	2940	2650	3575	1925	2750	2814.95	0.36	-6989	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	897	-6.01	3.28	12	3.23	-472.00	865.00	2955	20240115	-4.06	1050	20231024	170.00	2955	-4.06	20240115	1326	113.80	20240102	2955	-4.06	20240115	1050	170.00	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
28	20240117	100645	53	100.00	KOSDAQ		화학	N	N	N	N	N	2865	115	2	4.18	2361908085	840210	31.07	2695	2940	2650	3575	1925	2750	2811.76	0.36	3796	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	907	-6.07	3.31	12	2.66	-472.00	865.00	2955	20240115	-3.05	1050	20231024	172.86	2955	-3.05	20240115	1326	116.06	20240102	2955	-3.05	20240115	1050	172.86	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
29	20240117	090648	53	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-50	5	-1.82	382885845	142091	5.25	2695	2755	2650	3575	1925	2750	2690.90	0.36	3117	3026	2887	2671	2532	2316	2957	2602	158	825	500	0	5	1	31643740	854	-5.72	3.12	12	0.45	-472.00	865.00	2955	20240115	-8.63	1050	20231024	157.14	2955	-8.63	20240115	1326	103.62	20240102	2955	-8.63	20240115	1050	157.14	20231024	0.78	N	080530	500	158 억	114067	N	N	N	02	N
30	20240116	160645	53	100.00	KOSDAQ		화학	N	N	N	N	N	2750	85	2	3.19	7080036305	2685743	25.20	2630	2810	2455	3460	1870	2665	2635.88	0.69	-103939	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	870	-5.83	3.18	12	8.49	-472.00	865.00	2955	20240115	-6.94	1050	20231024	161.90	2955	-6.94	20240115	1326	107.39	20240102	2955	-6.94	20240115	1050	161.90	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
31	20240116	150644	53	100.00	KOSDAQ		화학	N	N	N	N	N	2690	25	2	0.94	6705408445	2547943	23.91	2630	2810	2455	3460	1870	2665	2631.69	0.69	-106548	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	851	-5.70	3.11	12	8.05	-472.00	865.00	2955	20240115	-8.97	1050	20231024	156.19	2955	-8.97	20240115	1326	102.87	20240102	2955	-8.97	20240115	1050	156.19	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
32	20240116	140645	53	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-25	5	-0.94	6318174640	2401940	22.54	2630	2810	2455	3460	1870	2665	2630.45	0.69	-127062	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	835	-5.59	3.05	12	7.59	-472.00	865.00	2955	20240115	-10.66	1050	20231024	151.43	2955	-10.66	20240115	1326	99.10	20240102	2955	-10.66	20240115	1050	151.43	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
33	20240116	130646	53	100.00	KOSDAQ		화학	N	N	N	N	N	2700	35	2	1.31	5799821350	2205980	20.70	2630	2810	2455	3460	1870	2665	2629.14	0.69	-131157	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	854	-5.72	3.12	12	6.97	-472.00	865.00	2955	20240115	-8.63	1050	20231024	157.14	2955	-8.63	20240115	1326	103.62	20240102	2955	-8.63	20240115	1050	157.14	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
34	20240116	120645	53	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-40	5	-1.50	4391509810	1689923	15.86	2630	2745	2455	3460	1870	2665	2598.64	0.69	-137746	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	831	-5.56	3.03	12	5.34	-472.00	865.00	2955	20240115	-11.17	1050	20231024	150.00	2955	-11.17	20240115	1326	97.96	20240102	2955	-11.17	20240115	1050	150.00	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
35	20240116	110643	53	100.00	KOSDAQ		화학	N	N	N	N	N	2645	-20	5	-0.75	4033651475	1554295	14.58	2630	2745	2455	3460	1870	2665	2595.16	0.69	-151787	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	837	-5.60	3.06	12	4.91	-472.00	865.00	2955	20240115	-10.49	1050	20231024	151.90	2955	-10.49	20240115	1326	99.47	20240102	2955	-10.49	20240115	1050	151.90	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
36	20240116	100644	53	100.00	KOSDAQ		화학	N	N	N	N	N	2585	-80	5	-3.00	3020976945	1173265	11.01	2630	2745	2455	3460	1870	2665	2574.85	0.69	-129585	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	818	-5.48	2.99	12	3.71	-472.00	865.00	2955	20240115	-12.52	1050	20231024	146.19	2955	-12.52	20240115	1326	94.95	20240102	2955	-12.52	20240115	1050	146.19	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
37	20240116	090643	53	100.00	KOSDAQ		화학	N	N	N	N	N	2500	-165	5	-6.19	961617530	372448	3.49	2630	2670	2500	3460	1870	2665	2581.88	0.69	-5011	3291	2977	2641	2327	1991	3135	2485	158	795	500	0	5	1	31643740	791	-5.30	2.89	12	1.18	-472.00	865.00	2955	20240115	-15.40	1050	20231024	138.10	2955	-15.40	20240115	1326	88.54	20240102	2955	-15.40	20240115	1050	138.10	20231024	0.95	N	080530	500	158 억	217931	N	N	N	02	N
38	20240115	160642	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2665	245	2	10.12	28080524500	10545106	75.98	2390	2955	2305	3145	1695	2420	2662.90	0.34	63331	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	843	-5.65	3.08	12	33.32	-472.00	865.00	2955	20240115	-9.81	1050	20231024	153.81	2955	-9.81	20240115	1326	100.98	20240102	2955	-9.81	20240115	1050	153.81	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
39	20240115	150643	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2585	165	2	6.82	27225343075	10221550	73.65	2390	2955	2305	3145	1695	2420	2663.53	0.34	68739	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	818	-5.48	2.99	12	32.30	-472.00	865.00	2955	20240115	-12.52	1050	20231024	146.19	2955	-12.52	20240115	1326	94.95	20240102	2955	-12.52	20240115	1050	146.19	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
40	20240115	140643	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2660	240	2	9.92	23401112080	8768538	63.18	2390	2955	2305	3145	1695	2420	2668.77	0.34	-5588	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	842	-5.64	3.08	12	27.71	-472.00	865.00	2955	20240115	-9.98	1050	20231024	153.33	2955	-9.98	20240115	1326	100.60	20240102	2955	-9.98	20240115	1050	153.33	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
41	20240115	130642	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2565	145	2	5.99	11887769255	4680018	33.72	2390	2715	2305	3145	1695	2420	2540.12	0.34	13190	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	812	-5.43	2.97	12	14.79	-472.00	865.00	2715	20240115	-5.52	1050	20231024	144.29	2715	-5.52	20240115	1326	93.44	20240102	2715	-5.52	20240115	1050	144.29	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
42	20240115	120643	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2580	160	2	6.61	11156404785	4394796	31.66	2390	2715	2305	3145	1695	2420	2538.56	0.34	12995	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	816	-5.47	2.98	12	13.89	-472.00	865.00	2715	20240115	-4.97	1050	20231024	145.71	2715	-4.97	20240115	1326	94.57	20240102	2715	-4.97	20240115	1050	145.71	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
43	20240115	110641	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2495	75	2	3.10	8719474500	3455839	24.90	2390	2715	2305	3145	1695	2420	2523.13	0.34	39144	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	790	-5.29	2.88	12	10.92	-472.00	865.00	2715	20240115	-8.10	1050	20231024	137.62	2715	-8.10	20240115	1326	88.16	20240102	2715	-8.10	20240115	1050	137.62	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
44	20240115	100639	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2530	110	2	4.55	7757799640	3068480	22.11	2390	2715	2305	3145	1695	2420	2528.24	0.34	12027	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	801	-5.36	2.92	12	9.70	-472.00	865.00	2715	20240115	-6.81	1050	20231024	140.95	2715	-6.81	20240115	1326	90.80	20240102	2715	-6.81	20240115	1050	140.95	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
45	20240115	090642	54	100.00	KOSDAQ		화학	N	N	N	N	N	2475	55	2	2.27	1369107380	575889	4.15	2390	2490	2305	3145	1695	2420	2377.35	0.34	96599	2983	2701	2323	2041	1663	2842	2182	158	725	500	1690	5	1	31643740	783	-5.24	2.86	12	1.82	-472.00	865.00	2605	20240112	-4.99	1050	20231024	135.71	2605	-4.99	20240112	1326	86.65	20240102	2605	-4.99	20240112	1050	135.71	20231024	0.91	N	080530	500	158 억	107316	N	N	N	01	N
46	20240112	160638	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2420	415	2	20.70	32533768282	13726033	747.49	1946	2605	1945	2605	1405	2005	2370.09	0.41	40299	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	766	-5.13	2.80	12	43.38	-472.00	865.00	2605	20240112	-7.10	1050	20231024	130.48	2605	-7.10	20240112	1326	82.50	20240102	2605	-7.10	20240112	1050	130.48	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
47	20240112	150640	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2315	310	2	15.46	27843956522	11779887	641.50	1946	2605	1945	2605	1405	2005	2363.69	0.41	18812	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	733	-4.90	2.68	12	37.23	-472.00	865.00	2605	20240112	-11.13	1050	20231024	120.48	2605	-11.13	20240112	1326	74.59	20240102	2605	-11.13	20240112	1050	120.48	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
48	20240112	140640	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2530	525	2	26.18	22390254797	9605563	523.10	1946	2605	1945	2605	1405	2005	2330.97	0.41	-36373	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	801	-5.36	2.92	12	30.36	-472.00	865.00	2605	20240112	-2.88	1050	20231024	140.95	2605	-2.88	20240112	1326	90.80	20240102	2605	-2.88	20240112	1050	140.95	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
49	20240112	130637	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2455	450	2	22.44	12729528502	5791752	315.40	1946	2460	1945	2605	1405	2005	2197.87	0.41	-20223	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	777	-5.20	2.84	12	18.30	-472.00	865.00	2460	20240112	-0.20	1050	20231024	133.81	2460	-0.20	20240112	1326	85.14	20240102	2460	-0.20	20240112	1050	133.81	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
50	20240112	120640	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	155	2	7.73	5659777867	2716257	147.92	1946	2175	1945	2605	1405	2005	2083.67	0.41	37231	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	684	-4.58	2.50	12	8.58	-472.00	865.00	2375	20240110	-9.05	1050	20231024	105.71	2375	-9.05	20240110	1326	62.90	20240102	2375	-9.05	20240110	1050	105.71	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
51	20240112	110637	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	80	2	3.99	4873638362	2345816	127.75	1946	2175	1945	2605	1405	2005	2077.59	0.41	20875	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	660	-4.42	2.41	12	7.41	-472.00	865.00	2375	20240110	-12.21	1050	20231024	98.57	2375	-12.21	20240110	1326	57.24	20240102	2375	-12.21	20240110	1050	98.57	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
52	20240112	100638	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	125	2	6.23	2138848117	1049655	57.16	1946	2135	1945	2605	1405	2005	2037.67	0.41	9711	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	5	1	31643740	674	-4.51	2.46	12	3.32	-472.00	865.00	2375	20240110	-10.32	1050	20231024	102.86	2375	-10.32	20240110	1326	60.63	20240102	2375	-10.32	20240110	1050	102.86	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
53	20240112	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1950	-55	5	-2.74	185215866	94946	5.17	1946	1977	1945	2605	1405	2005	1950.75	0.41	6282	2143	2074	2001	1932	1859	2037	1895	158	600	500	1400	1	1	31643740	617	-4.13	2.25	12	0.30	-472.00	865.00	2375	20240110	-17.89	1050	20231024	85.71	2375	-17.89	20240110	1326	47.06	20240102	2375	-17.89	20240110	1050	85.71	20231024	0.60	N	080530	500	158 억	129442	N	N	N	00	N
54	20240111	160634	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	10	2	0.50	3429661408	1725437	15.92	2035	2070	1928	2590	1397	1995	1987.69	0.52	-51661	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	5	1	31643740	634	-4.25	2.32	12	5.45	-472.00	865.00	2375	20240110	-15.58	1050	20231024	90.95	2375	-15.58	20240110	1326	51.21	20240102	2375	-15.58	20240110	1050	90.95	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
55	20240111	150638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1997	2	2	0.10	3222726726	1622073	14.97	2035	2070	1928	2590	1397	1995	1986.80	0.52	-50822	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	1	1	31643740	632	-4.23	2.31	12	5.13	-472.00	865.00	2375	20240110	-15.92	1050	20231024	90.19	2375	-15.92	20240110	1326	50.60	20240102	2375	-15.92	20240110	1050	90.19	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
56	20240111	140637	57	100.00	KOSDAQ		화학	N	N	N	N	N	2005	10	2	0.50	3024712324	1523118	14.06	2035	2070	1928	2590	1397	1995	1985.87	0.52	-55932	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	5	1	31643740	634	-4.25	2.32	12	4.81	-472.00	865.00	2375	20240110	-15.58	1050	20231024	90.95	2375	-15.58	20240110	1326	51.21	20240102	2375	-15.58	20240110	1050	90.95	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
57	20240111	130635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1982	-13	5	-0.65	2753428555	1387262	12.80	2035	2070	1928	2590	1397	1995	1984.79	0.52	-54424	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	1	1	31643740	627	-4.20	2.29	12	4.38	-472.00	865.00	2375	20240110	-16.55	1050	20231024	88.76	2375	-16.55	20240110	1326	49.47	20240102	2375	-16.55	20240110	1050	88.76	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
58	20240111	120635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1936	-59	5	-2.96	2574896617	1296170	11.96	2035	2070	1928	2590	1397	1995	1986.54	0.52	-46383	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	1	1	31643740	613	-4.10	2.24	12	4.10	-472.00	865.00	2375	20240110	-18.48	1050	20231024	84.38	2375	-18.48	20240110	1326	46.00	20240102	2375	-18.48	20240110	1050	84.38	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
59	20240111	110638	57	100.00	KOSDAQ		화학	N	N	N	N	N	1941	-54	5	-2.71	2413384695	1213043	11.19	2035	2070	1928	2590	1397	1995	1989.53	0.52	-41697	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	1	1	31643740	614	-4.11	2.24	12	3.83	-472.00	865.00	2375	20240110	-18.27	1050	20231024	84.86	2375	-18.27	20240110	1326	46.38	20240102	2375	-18.27	20240110	1050	84.86	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
60	20240111	100636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1974	-21	5	-1.05	1850774383	924921	8.54	2035	2070	1962	2590	1397	1995	2001.01	0.52	-49638	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	1	1	31643740	625	-4.18	2.28	12	2.92	-472.00	865.00	2375	20240110	-16.88	1050	20231024	88.00	2375	-16.88	20240110	1326	48.87	20240102	2375	-16.88	20240110	1050	88.00	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
61	20240111	090635	57	100.00	KOSDAQ		화학	N	N	N	N	N	1989	-6	5	-0.30	415388322	207053	1.91	2035	2035	1981	2590	1397	1995	2006.19	0.52	-22609	2565	2280	2090	1805	1615	2185	1710	158	595	500	1390	1	1	31643740	629	-4.21	2.30	12	0.65	-472.00	865.00	2375	20240110	-16.25	1050	20231024	89.43	2375	-16.25	20240110	1326	50.00	20240102	2375	-16.25	20240110	1050	89.43	20231024	0.32	N	080530	500	158 억	165829	N	N	N	00	N
62	20240110	160633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1995	-100	5	-4.77	22812327560	10808727	68.22	2215	2375	1900	2720	1470	2095	2110.63	0.44	26826	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	1	1	31643740	631	-4.23	2.31	12	34.16	-472.00	865.00	2375	20240110	-16.00	1050	20231024	90.00	2375	-16.00	20240110	1326	50.45	20240102	2375	-16.00	20240110	1050	90.00	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
63	20240110	150636	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2015	-80	5	-3.82	22519669569	10662189	67.30	2215	2375	1900	2720	1470	2095	2112.11	0.44	23215	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	5	1	31643740	638	-4.27	2.33	12	33.69	-472.00	865.00	2375	20240110	-15.16	1050	20231024	91.90	2375	-15.16	20240110	1326	51.96	20240102	2375	-15.16	20240110	1050	91.90	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
64	20240110	140637	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1996	-99	5	-4.73	21760578819	10283685	64.91	2215	2375	1900	2720	1470	2095	2116.03	0.44	21142	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	1	1	31643740	632	-4.23	2.31	12	32.50	-472.00	865.00	2375	20240110	-15.96	1050	20231024	90.10	2375	-15.96	20240110	1326	50.53	20240102	2375	-15.96	20240110	1050	90.10	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
65	20240110	130634	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1958	-137	5	-6.54	21243307991	10019825	63.24	2215	2375	1900	2720	1470	2095	2120.13	0.44	25847	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	1	1	31643740	620	-4.15	2.26	12	31.66	-472.00	865.00	2375	20240110	-17.56	1050	20231024	86.48	2375	-17.56	20240110	1326	47.66	20240102	2375	-17.56	20240110	1050	86.48	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
66	20240110	120636	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1957	-138	5	-6.59	20274022310	9516007	60.06	2215	2375	1957	2720	1470	2095	2130.52	0.44	18401	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	1	1	31643740	619	-4.15	2.26	12	30.07	-472.00	865.00	2375	20240110	-17.60	1050	20231024	86.38	2375	-17.60	20240110	1326	47.59	20240102	2375	-17.60	20240110	1050	86.38	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
67	20240110	110634	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1980	-115	5	-5.49	19577617826	9162325	57.83	2215	2375	1962	2720	1470	2095	2136.75	0.44	37361	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	1	1	31643740	627	-4.19	2.29	12	28.95	-472.00	865.00	2375	20240110	-16.63	1050	20231024	88.57	2375	-16.63	20240110	1326	49.32	20240102	2375	-16.63	20240110	1050	88.57	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
68	20240110	100633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2020	-75	5	-3.58	16627279020	7680117	48.48	2215	2375	2020	2720	1470	2095	2164.98	0.44	27243	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	5	1	31643740	639	-4.28	2.34	12	24.27	-472.00	865.00	2375	20240110	-14.95	1050	20231024	92.38	2375	-14.95	20240110	1326	52.34	20240102	2375	-14.95	20240110	1050	92.38	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
69	20240110	090633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2185	90	2	4.30	8771819780	3998532	25.24	2215	2375	2055	2720	1470	2095	2193.76	0.44	31462	2187	2140	2048	2001	1909	2164	2025	158	625	500	1460	5	1	31643740	691	-4.63	2.53	12	12.64	-472.00	865.00	2375	20240110	-8.00	1050	20231024	108.10	2375	-8.00	20240110	1326	64.78	20240102	2375	-8.00	20240110	1050	108.10	20231024	0.27	N	080530	500	158 억	139003	N	N	N	00	N
70	20240109	160632	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	32896903040	15840658	944.26	2095	2095	1956	2095	1130	1613	2076.74	0.57	-41102	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	50.06	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
71	20240109	150633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	32884978300	15834966	943.92	2095	2095	1956	2095	1130	1613	2076.73	0.57	-41091	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	50.04	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
72	20240109	140633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	32841077575	15814011	942.67	2095	2095	1956	2095	1130	1613	2076.71	0.57	-41091	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	49.98	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
73	20240109	130633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	32563437700	15681486	934.77	2095	2095	1956	2095	1130	1613	2076.55	0.57	-41091	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	49.56	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
74	20240109	120638	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	28948526390	13951015	831.62	2095	2095	1956	2095	1130	1613	2075.01	0.57	-34314	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	44.09	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
75	20240109	110634	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	24214472825	11679052	696.19	2095	2095	1956	2095	1130	1613	2073.33	0.57	-42604	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	36.91	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
76	20240109	100633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	24109913470	11629143	693.21	2095	2095	1956	2095	1130	1613	2073.23	0.57	-42604	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	36.75	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
77	20240109	090633	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	2095	482	1	29.88	4664280253	2241582	133.62	2095	2095	1956	2095	1130	1613	2080.80	0.57	-1835	1838	1725	1587	1474	1336	1782	1531	158	482	500	1120	5	1	31643740	663	-4.44	2.42	12	7.08	-472.00	865.00	2095	20240109	0.00	1050	20231024	99.52	2095	0.00	20240109	1326	57.99	20240102	2095	0.00	20240109	1050	99.52	20231024	0.24	N	080530	500	158 억	179904	N	N	N	00	N
78	20240108	160632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1613	164	2	11.32	2009607302	1256769	411.17	1467	1700	1449	1883	1015	1449	1598.95	0.76	-61033	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	510	-3.42	1.86	12	3.97	-472.00	865.00	1794	20230904	-10.09	1050	20231024	53.62	1700	-5.12	20240108	1326	21.64	20240102	1794	-10.09	20230904	1050	53.62	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
79	20240108	150633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	148	2	10.21	1906671712	1192419	390.12	1467	1700	1449	1883	1015	1449	1598.99	0.76	-70159	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	505	-3.38	1.85	12	3.77	-472.00	865.00	1794	20230904	-10.98	1050	20231024	52.10	1700	-6.06	20240108	1326	20.44	20240102	1794	-10.98	20230904	1050	52.10	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
80	20240108	140632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	111	2	7.66	1658589901	1037506	339.43	1467	1700	1449	1883	1015	1449	1598.63	0.76	-70645	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	494	-3.31	1.80	12	3.28	-472.00	865.00	1794	20230904	-13.04	1050	20231024	48.57	1700	-8.24	20240108	1326	17.65	20240102	1794	-13.04	20230904	1050	48.57	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
81	20240108	130631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1554	105	2	7.25	1573854927	983003	321.60	1467	1700	1449	1883	1015	1449	1601.07	0.76	-74804	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	492	-3.29	1.80	12	3.11	-472.00	865.00	1794	20230904	-13.38	1050	20231024	48.00	1700	-8.59	20240108	1326	17.19	20240102	1794	-13.38	20230904	1050	48.00	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
82	20240108	120632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	111	2	7.66	1523980738	950931	311.11	1467	1700	1449	1883	1015	1449	1602.62	0.76	-75164	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	494	-3.31	1.80	12	3.01	-472.00	865.00	1794	20230904	-13.04	1050	20231024	48.57	1700	-8.24	20240108	1326	17.65	20240102	1794	-13.04	20230904	1050	48.57	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
83	20240108	110633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1538	89	2	6.14	1408273709	877505	287.09	1467	1700	1449	1883	1015	1449	1604.86	0.76	-82644	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	487	-3.26	1.78	12	2.77	-472.00	865.00	1794	20230904	-14.27	1050	20231024	46.48	1700	-9.53	20240108	1326	15.99	20240102	1794	-14.27	20230904	1050	46.48	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
84	20240108	100634	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	59	2	4.07	1288926290	799628	261.61	1467	1700	1449	1883	1015	1449	1611.91	0.76	-83913	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	477	-3.19	1.74	12	2.53	-472.00	865.00	1794	20230904	-15.94	1050	20231024	43.62	1700	-11.29	20240108	1326	13.73	20240102	1794	-15.94	20230904	1050	43.62	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
85	20240108	090631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1566	117	2	8.07	22268295	14873	4.87	1467	1572	1449	1883	1015	1449	1497.23	0.76	15	1650	1549	1499	1398	1348	1524	1373	158	434	500	1010	1	1	31643740	496	-3.32	1.81	12	0.05	-472.00	865.00	1794	20230904	-12.71	1050	20231024	49.14	1600	-2.12	20240105	1326	18.10	20240102	1794	-12.71	20230904	1050	49.14	20231024	0.23	N	080530	500	158 억	240938	N	N	N	00	N
86	20240105	160631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1449	-15	5	-1.02	470615421	305626	277.85	1465	1600	1449	1903	1025	1464	1543.30	0.74	8109	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	459	-3.07	1.68	12	0.97	-472.00	865.00	1794	20230904	-19.23	1050	20231024	38.00	1600	-9.44	20240105	1326	9.28	20240102	1794	-19.23	20230904	1050	38.00	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
87	20240105	150633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1531	67	2	4.58	421231052	271886	247.18	1465	1600	1465	1903	1025	1464	1549.29	0.74	6906	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	484	-3.24	1.77	12	0.86	-472.00	865.00	1794	20230904	-14.66	1050	20231024	45.81	1600	-4.31	20240105	1326	15.46	20240102	1794	-14.66	20230904	1050	45.81	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
88	20240105	140630	57	100.00	KOSDAQ		화학	N	N	N	N	N	1544	80	2	5.46	235896720	152218	138.38	1465	1600	1465	1903	1025	1464	1549.73	0.74	3223	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	489	-3.27	1.78	12	0.48	-472.00	865.00	1794	20230904	-13.94	1050	20231024	47.05	1600	-3.50	20240105	1326	16.44	20240102	1794	-13.94	20230904	1050	47.05	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
89	20240105	130631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	71	2	4.85	214841012	138515	125.93	1465	1600	1465	1903	1025	1464	1551.03	0.74	3155	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	486	-3.25	1.77	12	0.44	-472.00	865.00	1794	20230904	-14.44	1050	20231024	46.19	1600	-4.06	20240105	1326	15.76	20240102	1794	-14.44	20230904	1050	46.19	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
90	20240105	120631	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	86	2	5.87	198801915	128077	116.44	1465	1600	1465	1903	1025	1464	1552.21	0.74	2719	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	490	-3.28	1.79	12	0.40	-472.00	865.00	1794	20230904	-13.60	1050	20231024	47.62	1600	-3.12	20240105	1326	16.89	20240102	1794	-13.60	20230904	1050	47.62	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
91	20240105	110630	57	100.00	KOSDAQ		화학	N	N	N	N	N	1556	92	2	6.28	162449186	104637	95.13	1465	1600	1465	1903	1025	1464	1552.50	0.74	3092	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	492	-3.30	1.80	12	0.33	-472.00	865.00	1794	20230904	-13.27	1050	20231024	48.19	1600	-2.75	20240105	1326	17.35	20240102	1794	-13.27	20230904	1050	48.19	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
92	20240105	100633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	95	2	6.49	126524892	81714	74.29	1465	1600	1465	1903	1025	1464	1548.39	0.74	3694	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	493	-3.30	1.80	12	0.26	-472.00	865.00	1794	20230904	-13.10	1050	20231024	48.48	1600	-2.56	20240105	1326	17.57	20240102	1794	-13.10	20230904	1050	48.48	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
93	20240105	090630	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	66	2	4.51	14157468	9369	8.52	1465	1530	1465	1903	1025	1464	1511.10	0.74	-158	1561	1512	1474	1425	1387	1537	1450	158	439	500	1020	1	1	31643740	484	-3.24	1.77	12	0.03	-472.00	865.00	1794	20230904	-14.72	1050	20231024	45.71	1530	0.00	20240105	1326	15.38	20240102	1794	-14.72	20230904	1050	45.71	20231024	0.19	N	080530	500	158 억	232829	N	N	N	00	N
94	20240104	160628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1464	5	2	0.34	163412746	109997	81.87	1436	1523	1436	1896	1022	1459	1485.61	0.73	2781	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	463	-3.10	1.69	12	0.35	-472.00	865.00	1794	20230904	-18.39	1050	20231024	39.43	1523	-3.87	20240104	1326	10.41	20240102	1794	-18.39	20230904	1050	39.43	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
95	20240104	150629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	-4	5	-0.27	156590764	105368	78.42	1436	1523	1436	1896	1022	1459	1486.13	0.73	2950	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	460	-3.08	1.68	12	0.33	-472.00	865.00	1794	20230904	-18.90	1050	20231024	38.57	1523	-4.46	20240104	1326	9.73	20240102	1794	-18.90	20230904	1050	38.57	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
96	20240104	140629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1512	53	2	3.63	127849010	85958	63.98	1436	1523	1436	1896	1022	1459	1487.34	0.73	2928	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	478	-3.20	1.75	12	0.27	-472.00	865.00	1794	20230904	-15.72	1050	20231024	44.00	1523	-0.72	20240104	1326	14.03	20240102	1794	-15.72	20230904	1050	44.00	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
97	20240104	130629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	51	2	3.50	95753725	64651	48.12	1436	1510	1436	1896	1022	1459	1481.09	0.73	3130	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	478	-3.20	1.75	12	0.20	-472.00	865.00	1794	20230904	-15.83	1050	20231024	43.81	1510	0.00	20240104	1326	13.88	20240102	1794	-15.83	20230904	1050	43.81	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
98	20240104	120628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1485	26	2	1.78	53320421	36278	27.00	1436	1485	1436	1896	1022	1459	1469.77	0.73	981	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	470	-3.15	1.72	12	0.11	-472.00	865.00	1794	20230904	-17.22	1050	20231024	41.43	1485	0.00	20240104	1326	11.99	20240102	1794	-17.22	20230904	1050	41.43	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
99	20240104	110628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1475	16	2	1.10	30489253	20866	15.53	1436	1475	1436	1896	1022	1459	1461.19	0.73	801	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	467	-3.12	1.71	12	0.07	-472.00	865.00	1794	20230904	-17.78	1050	20231024	40.48	1475	0.00	20240104	1326	11.24	20240102	1794	-17.78	20230904	1050	40.48	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
100	20240104	100627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1456	-3	5	-0.21	5980924	4118	3.06	1436	1460	1436	1896	1022	1459	1452.39	0.73	225	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	461	-3.08	1.68	12	0.01	-472.00	865.00	1794	20230904	-18.84	1050	20231024	38.67	1462	-0.41	20240103	1326	9.80	20240102	1794	-18.84	20230904	1050	38.67	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
101	20240104	090630	57	100.00	KOSDAQ		화학	N	N	N	N	N	1446	-13	5	-0.89	568077	395	0.29	1436	1458	1436	1896	1022	1459	1438.17	0.73	246	1509	1484	1437	1412	1365	1496	1424	158	437	500	1020	1	1	31643740	458	-3.06	1.67	12	0.00	-472.00	865.00	1794	20230904	-19.40	1050	20231024	37.71	1462	-1.09	20240103	1326	9.05	20240102	1794	-19.40	20230904	1050	37.71	20231024	0.19	N	080530	500	158 억	230042	N	N	N	00	N
102	20240103	160626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	50	2	3.55	192474379	134015	175.39	1409	1462	1390	1831	987	1409	1436.22	0.72	2421	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	462	-3.09	1.69	12	0.42	-472.00	865.00	1794	20230904	-18.67	1050	20231024	38.95	1462	-0.21	20240103	1326	10.03	20240102	1794	-18.67	20230904	1050	38.95	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
103	20240103	150625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	50	2	3.55	188697778	131422	172.00	1409	1462	1390	1831	987	1409	1435.82	0.72	2391	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	462	-3.09	1.69	12	0.42	-472.00	865.00	1794	20230904	-18.67	1050	20231024	38.95	1462	-0.21	20240103	1326	10.03	20240102	1794	-18.67	20230904	1050	38.95	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
104	20240103	140623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	50	2	3.55	160251127	111889	146.43	1409	1460	1390	1831	987	1409	1432.23	0.72	2965	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	462	-3.09	1.69	12	0.35	-472.00	865.00	1794	20230904	-18.67	1050	20231024	38.95	1460	-0.07	20240103	1326	10.03	20240102	1794	-18.67	20230904	1050	38.95	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
105	20240103	130626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	35	2	2.48	102750804	72239	94.54	1409	1444	1390	1831	987	1409	1422.37	0.72	-267	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	457	-3.06	1.67	12	0.23	-472.00	865.00	1794	20230904	-19.51	1050	20231024	37.52	1444	0.00	20240103	1326	8.90	20240102	1794	-19.51	20230904	1050	37.52	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
106	20240103	120628	57	100.00	KOSDAQ		화학	N	N	N	N	N	1433	24	2	1.70	89735000	63215	82.73	1409	1441	1390	1831	987	1409	1419.52	0.72	-396	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	453	-3.04	1.66	12	0.20	-472.00	865.00	1794	20230904	-20.12	1050	20231024	36.48	1441	-0.56	20240103	1326	8.07	20240102	1794	-20.12	20230904	1050	36.48	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
107	20240103	110624	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	27	2	1.92	76397525	53922	70.57	1409	1437	1390	1831	987	1409	1416.82	0.72	-1062	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	454	-3.04	1.66	12	0.17	-472.00	865.00	1794	20230904	-19.96	1050	20231024	36.76	1437	-0.07	20240103	1326	8.30	20240102	1794	-19.96	20230904	1050	36.76	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
108	20240103	100625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	1	2	0.07	50903026	36016	47.14	1409	1421	1404	1831	987	1409	1413.34	0.72	-2122	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	446	-2.99	1.63	12	0.11	-472.00	865.00	1794	20230904	-21.40	1050	20231024	34.29	1421	-0.77	20240103	1326	6.33	20240102	1794	-21.40	20230904	1050	34.29	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
109	20240103	090624	57	100.00	KOSDAQ		화학	N	N	N	N	N	1409	0	3	0.00	2219051	1575	2.06	1409	1409	1408	1831	987	1409	1408.92	0.72	-1120	1464	1436	1381	1353	1298	1450	1367	158	422	500	980	1	1	31643740	446	-2.99	1.63	12	0.00	-472.00	865.00	1794	20230904	-21.46	1050	20231024	34.19	1409	0.00	20240102	1326	6.26	20240102	1794	-21.46	20230904	1050	34.19	20231024	0.19	N	080530	500	158 억	227627	N	N	N	00	N
110	20240102	160625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1409	49	2	3.60	105991596	76399	481.56	1329	1409	1326	1768	952	1360	1387.34	0.69	7152	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	446	-2.99	1.63	12	0.24	-472.00	865.00	1794	20230904	-21.46	1050	20231024	34.19	1409	0.00	20240102	1326	6.26	20240102	1794	-21.46	20230904	1050	34.19	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
111	20240102	150624	57	100.00	KOSDAQ		화학	N	N	N	N	N	1401	41	2	3.01	90675629	65481	412.74	1329	1401	1326	1768	952	1360	1384.76	0.69	6782	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	443	-2.97	1.62	12	0.21	-472.00	865.00	1794	20230904	-21.91	1050	20231024	33.43	1401	0.00	20240102	1326	5.66	20240102	1794	-21.91	20230904	1050	33.43	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
112	20240102	140625	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	40	2	2.94	61526615	44609	281.18	1329	1400	1326	1768	952	1360	1379.24	0.69	1644	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	443	-2.97	1.62	12	0.14	-472.00	865.00	1794	20230904	-21.96	1050	20231024	33.33	1400	0.00	20240102	1326	5.58	20240102	1794	-21.96	20230904	1050	33.33	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
113	20240102	130621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1393	33	2	2.43	45746294	33312	209.97	1329	1396	1326	1768	952	1360	1373.27	0.69	519	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	441	-2.95	1.61	12	0.11	-472.00	865.00	1794	20230904	-22.35	1050	20231024	32.67	1396	-0.21	20240102	1326	5.05	20240102	1794	-22.35	20230904	1050	32.67	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
114	20240102	120621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	25	2	1.84	40622262	29619	186.69	1329	1396	1326	1768	952	1360	1371.49	0.69	340	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	438	-2.93	1.60	12	0.09	-472.00	865.00	1794	20230904	-22.80	1050	20231024	31.90	1396	-0.79	20240102	1326	4.45	20240102	1794	-22.80	20230904	1050	31.90	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
115	20240102	110621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	30	2	2.21	26425438	19401	122.29	1329	1396	1326	1768	952	1360	1362.07	0.69	-813	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	440	-2.94	1.61	12	0.06	-472.00	865.00	1794	20230904	-22.52	1050	20231024	32.38	1396	-0.43	20240102	1326	4.83	20240102	1794	-22.52	20230904	1050	32.38	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
116	20240102	100614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	0	3	0.00	12270059	9141	57.62	1329	1369	1326	1768	952	1360	1342.31	0.69	-2437	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	430	-2.88	1.57	12	0.03	-472.00	865.00	1794	20230904	-24.19	1050	20231024	29.52	1369	-0.66	20240102	1326	2.56	20240102	1794	-24.19	20230904	1050	29.52	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N
117	20240102	090607	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	0	3	0.00	0	0	0.00	0	0	0	1768	952	1360	0.00	0.69	0	1368	1364	1356	1352	1344	1366	1354	158	408	500	950	1	1	31643740	430	-2.88	1.57	12	0.00	-472.00	865.00	1794	20230904	-24.19	1050	20231024	29.52	0	0.00	0	0	0.00	0	1794	-24.19	20230904	1050	29.52	20231024	0.19	N	080530	500	158 억	219754	N	N	N	00	N

49 KiB Raw Blame History

49 KiB

Raw Blame History