KissMeData/250930/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	739	2	2	0.27	20841946	28266	62.95	737	744	733	958	516	737	737.35	0.14	89	767	752	744	729	721	748	725	33	221	100	500	1	1	33000440	244	-2.68	0.74	12	0.09	-276.00	996.00	1350	20230214	-45.26	653	20231026	13.17	824	-10.32	20240110	733	0.82	20240123	1350	-45.26	20230214	653	13.17	20231026	0.79	N	250930	100	33 억	45508	N	N	N	N
3	20240123	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	738	1	2	0.14	19968553	27086	60.32	737	744	733	958	516	737	737.23	0.14	-475	767	752	744	729	721	748	725	33	221	100	500	1	1	33000440	244	-2.67	0.74	12	0.08	-276.00	996.00	1350	20230214	-45.33	653	20231026	13.02	824	-10.44	20240110	733	0.68	20240123	1350	-45.33	20230214	653	13.02	20231026	0.79	N	250930	100	33 억	45508	N	N	N	N
4	20240123	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	737	0	3	0.00	16990193	23068	51.37	737	740	733	958	516	737	736.53	0.14	-538	767	752	744	729	721	748	725	33	221	100	500	1	1	33000440	243	-2.67	0.74	12	0.07	-276.00	996.00	1350	20230214	-45.41	653	20231026	12.86	824	-10.56	20240110	733	0.55	20240123	1350	-45.41	20230214	653	12.86	20231026	0.79	N	250930	100	33 억	45508	N	N	N	N
5	20240123	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	737	0	3	0.00	9464385	12843	28.60	737	737	734	958	516	737	736.93	0.14	-993	767	752	744	729	721	748	725	33	221	100	500	1	1	33000440	243	-2.67	0.74	12	0.04	-276.00	996.00	1350	20230214	-45.41	653	20231026	12.86	824	-10.56	20240110	734	0.41	20240123	1350	-45.41	20230214	653	12.86	20231026	0.79	N	250930	100	33 억	45508	N	N	N	N
6	20240119	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	759	2	2	0.26	32632465	43027	345.65	743	764	743	984	530	757	758.42	0.14	-792	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	250	-2.75	0.76	12	0.13	-276.00	996.00	1350	20230214	-43.78	653	20231026	16.23	824	-7.89	20240110	739	2.71	20240118	1350	-43.78	20230214	653	16.23	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
7	20240119	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	1	2	0.13	32304582	42595	342.18	743	764	743	984	530	757	758.41	0.14	-792	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	250	-2.75	0.76	12	0.13	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	824	-8.01	20240110	739	2.57	20240118	1350	-43.85	20230214	653	16.08	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
8	20240119	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	759	2	2	0.26	22537877	29773	239.18	743	764	743	984	530	757	756.99	0.14	-806	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	250	-2.75	0.76	12	0.09	-276.00	996.00	1350	20230214	-43.78	653	20231026	16.23	824	-7.89	20240110	739	2.71	20240118	1350	-43.78	20230214	653	16.23	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
9	20240119	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	762	5	2	0.66	16696714	22095	177.50	743	764	743	984	530	757	755.68	0.14	-818	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	251	-2.76	0.77	12	0.07	-276.00	996.00	1350	20230214	-43.56	653	20231026	16.69	824	-7.52	20240110	739	3.11	20240118	1350	-43.56	20230214	653	16.69	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
10	20240119	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	1	2	0.13	15954451	21122	169.68	743	763	743	984	530	757	755.35	0.14	-818	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	250	-2.75	0.76	12	0.06	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	824	-8.01	20240110	739	2.57	20240118	1350	-43.85	20230214	653	16.08	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
11	20240119	111030	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	0	3	0.00	14808843	19613	157.56	743	757	743	984	530	757	755.05	0.14	-833	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	250	-2.74	0.76	12	0.06	-276.00	996.00	1350	20230214	-43.93	653	20231026	15.93	824	-8.13	20240110	739	2.44	20240118	1350	-43.93	20230214	653	15.93	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
12	20240119	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	0	3	0.00	10808856	14329	115.11	743	757	743	984	530	757	754.33	0.14	-843	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	250	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.93	653	20231026	15.93	824	-8.13	20240110	739	2.44	20240118	1350	-43.93	20230214	653	15.93	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
13	20240119	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	749	-8	5	-1.06	1500450	2002	16.08	743	755	743	984	530	757	749.48	0.14	-870	770	763	751	744	732	767	748	33	227	100	510	1	1	33000440	247	-2.71	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.52	653	20231026	14.70	824	-9.10	20240110	739	1.35	20240118	1350	-44.52	20230214	653	14.70	20231026	0.80	N	250930	100	33 억	45088	N	N	N	N
14	20240118	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	-1	5	-0.13	9304057	12447	50.05	739	758	739	985	531	758	747.48	0.14	-520	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	250	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.93	653	20231026	15.93	824	-8.13	20240110	739	2.44	20240118	1350	-43.93	20230214	653	15.93	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
15	20240118	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	-1	5	-0.13	8996544	12041	48.42	739	758	739	985	531	758	747.16	0.14	-496	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	250	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.93	653	20231026	15.93	824	-8.13	20240110	739	2.44	20240118	1350	-43.93	20230214	653	15.93	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
16	20240118	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	0	3	0.00	8911004	11928	47.97	739	758	739	985	531	758	747.07	0.14	-495	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	250	-2.75	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	824	-8.01	20240110	739	2.57	20240118	1350	-43.85	20230214	653	16.08	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
17	20240118	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	750	-8	5	-1.06	7488019	10036	40.36	739	758	739	985	531	758	746.12	0.14	-493	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	248	-2.72	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.44	653	20231026	14.85	824	-8.98	20240110	739	1.49	20240118	1350	-44.44	20230214	653	14.85	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
18	20240118	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	744	-14	5	-1.85	7276265	9753	39.22	739	758	739	985	531	758	746.05	0.14	-493	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	246	-2.70	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.89	653	20231026	13.94	824	-9.71	20240110	739	0.68	20240118	1350	-44.89	20230214	653	13.94	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
19	20240118	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	743	-15	5	-1.98	7081583	9491	38.17	739	758	739	985	531	758	746.14	0.14	-554	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	245	-2.69	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.96	653	20231026	13.78	824	-9.83	20240110	739	0.54	20240118	1350	-44.96	20230214	653	13.78	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
20	20240118	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	747	-11	5	-1.45	4331172	5793	23.30	739	758	739	985	531	758	747.66	0.14	-554	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	247	-2.71	0.75	12	0.02	-276.00	996.00	1350	20230214	-44.67	653	20231026	14.40	824	-9.34	20240110	739	1.08	20240118	1350	-44.67	20230214	653	14.40	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
21	20240118	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	750	-8	5	-1.06	1755464	2356	9.47	739	758	739	985	531	758	745.10	0.14	-554	786	772	764	750	742	768	746	33	227	100	510	1	1	33000440	248	-2.72	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.44	653	20231026	14.85	824	-8.98	20240110	739	1.49	20240118	1350	-44.44	20230214	653	14.85	20231026	0.92	N	250930	100	33 억	45045	N	N	N	N
22	20240117	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	-20	5	-2.57	19010711	24867	76.53	769	778	756	1011	545	778	764.50	0.14	-2214	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	250	-2.75	0.76	12	0.08	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	824	-8.01	20240110	747	1.47	20240102	1350	-43.85	20230214	653	16.08	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
23	20240117	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	761	-17	5	-2.19	13985725	18240	56.14	769	778	756	1011	545	778	766.76	0.14	-1306	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	251	-2.76	0.76	12	0.06	-276.00	996.00	1350	20230214	-43.63	653	20231026	16.54	824	-7.65	20240110	747	1.87	20240102	1350	-43.63	20230214	653	16.54	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
24	20240117	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	-10	5	-1.29	7904523	10288	31.66	769	778	756	1011	545	778	768.32	0.14	-656	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	253	-2.78	0.77	12	0.03	-276.00	996.00	1350	20230214	-43.11	653	20231026	17.61	824	-6.80	20240110	747	2.81	20240102	1350	-43.11	20230214	653	17.61	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
25	20240117	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	-10	5	-1.29	7797771	10149	31.24	769	778	756	1011	545	778	768.33	0.14	-635	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	253	-2.78	0.77	12	0.03	-276.00	996.00	1350	20230214	-43.11	653	20231026	17.61	824	-6.80	20240110	747	2.81	20240102	1350	-43.11	20230214	653	17.61	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
26	20240117	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	770	-8	5	-1.03	6915768	8992	27.67	769	778	756	1011	545	778	769.10	0.14	-623	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	254	-2.79	0.77	12	0.03	-276.00	996.00	1350	20230214	-42.96	653	20231026	17.92	824	-6.55	20240110	747	3.08	20240102	1350	-42.96	20230214	653	17.92	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
27	20240117	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	-10	5	-1.29	2797210	3641	11.21	769	778	756	1011	545	778	768.25	0.14	-542	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	253	-2.78	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.11	653	20231026	17.61	824	-6.80	20240110	747	2.81	20240102	1350	-43.11	20230214	653	17.61	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
28	20240117	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	769	-9	5	-1.16	2699422	3513	10.81	769	778	756	1011	545	778	768.41	0.14	-529	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	254	-2.79	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.04	653	20231026	17.76	824	-6.67	20240110	747	2.95	20240102	1350	-43.04	20230214	653	17.76	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
29	20240117	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	769	-9	5	-1.16	1747019	2269	6.98	769	778	756	1011	545	778	769.95	0.14	-382	797	787	780	770	763	784	767	33	233	100	520	1	1	33000440	254	-2.79	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.04	653	20231026	17.76	824	-6.67	20240110	747	2.95	20240102	1350	-43.04	20230214	653	17.76	20231026	0.92	N	250930	100	33 억	46698	N	N	N	N
30	20240116	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	778	-12	5	-1.52	25373518	32492	146.08	783	790	773	1027	553	790	780.92	0.14	928	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	257	-2.82	0.78	12	0.10	-276.00	996.00	1350	20230214	-42.37	653	20231026	19.14	824	-5.58	20240110	747	4.15	20240102	1350	-42.37	20230214	653	19.14	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
31	20240116	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	774	-16	5	-2.03	24412504	31255	140.52	783	790	773	1027	553	790	781.08	0.14	1308	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	255	-2.80	0.78	12	0.09	-276.00	996.00	1350	20230214	-42.67	653	20231026	18.53	824	-6.07	20240110	747	3.61	20240102	1350	-42.67	20230214	653	18.53	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
32	20240116	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	779	-11	5	-1.39	21287219	27225	122.40	783	790	776	1027	553	790	781.90	0.14	221	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	257	-2.82	0.78	12	0.08	-276.00	996.00	1350	20230214	-42.30	653	20231026	19.30	824	-5.46	20240110	747	4.28	20240102	1350	-42.30	20230214	653	19.30	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
33	20240116	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	-7	5	-0.89	12443644	15896	71.47	783	790	777	1027	553	790	782.82	0.14	211	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	258	-2.84	0.79	12	0.05	-276.00	996.00	1350	20230214	-42.00	653	20231026	19.91	824	-4.98	20240110	747	4.82	20240102	1350	-42.00	20230214	653	19.91	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
34	20240116	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	-7	5	-0.89	12294875	15706	70.61	783	790	777	1027	553	790	782.81	0.14	211	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	258	-2.84	0.79	12	0.05	-276.00	996.00	1350	20230214	-42.00	653	20231026	19.91	824	-4.98	20240110	747	4.82	20240102	1350	-42.00	20230214	653	19.91	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
35	20240116	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	789	-1	5	-0.13	6497929	8285	37.25	783	790	777	1027	553	790	784.30	0.14	-845	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	260	-2.86	0.79	12	0.03	-276.00	996.00	1350	20230214	-41.56	653	20231026	20.83	824	-4.25	20240110	747	5.62	20240102	1350	-41.56	20230214	653	20.83	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
36	20240116	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	782	-8	5	-1.01	5163078	6582	29.59	783	790	777	1027	553	790	784.42	0.14	-828	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	258	-2.83	0.79	12	0.02	-276.00	996.00	1350	20230214	-42.07	653	20231026	19.75	824	-5.10	20240110	747	4.69	20240102	1350	-42.07	20230214	653	19.75	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
37	20240116	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	781	-9	5	-1.14	2250591	2858	12.85	783	790	777	1027	553	790	787.47	0.14	-820	803	796	783	776	763	800	780	33	237	100	530	1	1	33000440	258	-2.83	0.78	12	0.01	-276.00	996.00	1350	20230214	-42.15	653	20231026	19.60	824	-5.22	20240110	747	4.55	20240102	1350	-42.15	20230214	653	19.60	20231026	0.92	N	250930	100	33 억	45207	N	N	N	N
38	20240115	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	790	0	3	0.00	17242891	22243	45.06	776	790	770	1027	553	790	775.21	0.14	-442	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	261	-2.86	0.79	12	0.07	-276.00	996.00	1350	20230214	-41.48	653	20231026	20.98	824	-4.13	20240110	747	5.76	20240102	1350	-41.48	20230214	653	20.98	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
39	20240115	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	790	0	3	0.00	17133081	22104	44.78	776	790	770	1027	553	790	775.11	0.14	-442	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	261	-2.86	0.79	12	0.07	-276.00	996.00	1350	20230214	-41.48	653	20231026	20.98	824	-4.13	20240110	747	5.76	20240102	1350	-41.48	20230214	653	20.98	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
40	20240115	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	789	-1	5	-0.13	16129634	20831	42.20	776	789	770	1027	553	790	774.31	0.14	-402	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	260	-2.86	0.79	12	0.06	-276.00	996.00	1350	20230214	-41.56	653	20231026	20.83	824	-4.25	20240110	747	5.62	20240102	1350	-41.56	20230214	653	20.83	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
41	20240115	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	776	-14	5	-1.77	14340698	18545	37.57	776	785	770	1027	553	790	773.29	0.14	-388	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	256	-2.81	0.78	12	0.06	-276.00	996.00	1350	20230214	-42.52	653	20231026	18.84	824	-5.83	20240110	747	3.88	20240102	1350	-42.52	20230214	653	18.84	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
42	20240115	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	776	-14	5	-1.77	13536762	17509	35.47	776	785	770	1027	553	790	773.13	0.14	-388	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	256	-2.81	0.78	12	0.05	-276.00	996.00	1350	20230214	-42.52	653	20231026	18.84	824	-5.83	20240110	747	3.88	20240102	1350	-42.52	20230214	653	18.84	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
43	20240115	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	771	-19	5	-2.41	13274548	17170	34.79	776	785	770	1027	553	790	773.12	0.14	-431	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	254	-2.79	0.77	12	0.05	-276.00	996.00	1350	20230214	-42.89	653	20231026	18.07	824	-6.43	20240110	747	3.21	20240102	1350	-42.89	20230214	653	18.07	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
44	20240115	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	776	-14	5	-1.77	2476570	3185	6.45	776	785	775	1027	553	790	777.57	0.14	-441	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	256	-2.81	0.78	12	0.01	-276.00	996.00	1350	20230214	-42.52	653	20231026	18.84	824	-5.83	20240110	747	3.88	20240102	1350	-42.52	20230214	653	18.84	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
45	20240115	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	-7	5	-0.89	1168525	1501	3.04	776	785	775	1027	553	790	778.50	0.14	-459	822	806	798	782	774	802	778	33	237	100	530	1	1	33000440	258	-2.84	0.79	12	0.00	-276.00	996.00	1350	20230214	-42.00	653	20231026	19.91	824	-4.98	20240110	747	4.82	20240102	1350	-42.00	20230214	653	19.91	20231026	0.93	N	250930	100	33 억	45263	N	N	N	N
46	20240112	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	790	-24	5	-2.95	39353977	49360	133.90	814	814	790	1058	570	814	797.30	0.14	-1287	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	261	-2.86	0.79	12	0.15	-276.00	996.00	1350	20230214	-41.48	653	20231026	20.98	824	-4.13	20240110	747	5.76	20240102	1350	-41.48	20230214	653	20.98	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
47	20240112	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	799	-15	5	-1.84	33415806	41850	113.53	814	814	791	1058	570	814	798.47	0.14	-1605	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	264	-2.89	0.80	12	0.13	-276.00	996.00	1350	20230214	-40.81	653	20231026	22.36	824	-3.03	20240110	747	6.96	20240102	1350	-40.81	20230214	653	22.36	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
48	20240112	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-14	5	-1.72	18062275	22528	61.11	814	814	795	1058	570	814	801.77	0.14	-1596	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	264	-2.90	0.80	12	0.07	-276.00	996.00	1350	20230214	-40.74	653	20231026	22.51	824	-2.91	20240110	747	7.10	20240102	1350	-40.74	20230214	653	22.51	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
49	20240112	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-14	5	-1.72	16215104	20219	54.85	814	814	795	1058	570	814	801.97	0.14	-1420	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	264	-2.90	0.80	12	0.06	-276.00	996.00	1350	20230214	-40.74	653	20231026	22.51	824	-2.91	20240110	747	7.10	20240102	1350	-40.74	20230214	653	22.51	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
50	20240112	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	803	-11	5	-1.35	16113126	20092	54.51	814	814	795	1058	570	814	801.97	0.14	-1420	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	265	-2.91	0.81	12	0.06	-276.00	996.00	1350	20230214	-40.52	653	20231026	22.97	824	-2.55	20240110	747	7.50	20240102	1350	-40.52	20230214	653	22.97	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
51	20240112	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	805	-9	5	-1.11	14442010	17994	48.81	814	814	795	1058	570	814	802.60	0.14	-1420	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	266	-2.92	0.81	12	0.05	-276.00	996.00	1350	20230214	-40.37	653	20231026	23.28	824	-2.31	20240110	747	7.76	20240102	1350	-40.37	20230214	653	23.28	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
52	20240112	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	799	-15	5	-1.84	10456815	12990	35.24	814	814	799	1058	570	814	804.99	0.14	-1684	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	264	-2.89	0.80	12	0.04	-276.00	996.00	1350	20230214	-40.81	653	20231026	22.36	824	-3.03	20240110	747	6.96	20240102	1350	-40.81	20230214	653	22.36	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
53	20240112	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-14	5	-1.72	5618588	6951	18.86	814	814	800	1058	570	814	808.31	0.14	-1542	824	819	810	805	796	814	800	33	244	100	550	1	1	33000440	264	-2.90	0.80	12	0.02	-276.00	996.00	1350	20230214	-40.74	653	20231026	22.51	824	-2.91	20240110	747	7.10	20240102	1350	-40.74	20230214	653	22.51	20231026	0.95	N	250930	100	33 억	46550	N	N	N	N
54	20240111	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	-1	5	-0.12	29650868	36552	59.20	815	815	801	1059	571	815	811.20	0.15	-1841	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	269	-2.95	0.82	12	0.11	-276.00	996.00	1350	20230214	-39.70	653	20231026	24.66	824	-1.21	20240110	747	8.97	20240102	1350	-39.70	20230214	653	24.66	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
55	20240111	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	-1	5	-0.12	29580050	36465	59.06	815	815	801	1059	571	815	811.19	0.15	-1841	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	269	-2.95	0.82	12	0.11	-276.00	996.00	1350	20230214	-39.70	653	20231026	24.66	824	-1.21	20240110	747	8.97	20240102	1350	-39.70	20230214	653	24.66	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
56	20240111	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	0	3	0.00	29508418	36377	58.91	815	815	801	1059	571	815	811.18	0.15	-1830	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	269	-2.95	0.82	12	0.11	-276.00	996.00	1350	20230214	-39.63	653	20231026	24.81	824	-1.09	20240110	747	9.10	20240102	1350	-39.63	20230214	653	24.81	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
57	20240111	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	-2	5	-0.25	28200746	34764	56.30	815	815	801	1059	571	815	811.21	0.15	-1751	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	268	-2.95	0.82	12	0.11	-276.00	996.00	1350	20230214	-39.78	653	20231026	24.50	824	-1.33	20240110	747	8.84	20240102	1350	-39.78	20230214	653	24.50	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
58	20240111	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	-1	5	-0.12	26963121	33231	53.82	815	815	801	1059	571	815	811.38	0.15	-1581	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	269	-2.95	0.82	12	0.10	-276.00	996.00	1350	20230214	-39.70	653	20231026	24.66	824	-1.21	20240110	747	8.97	20240102	1350	-39.70	20230214	653	24.66	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
59	20240111	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	810	-5	5	-0.61	18859437	23280	37.70	815	815	801	1059	571	815	810.11	0.15	-1188	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	267	-2.93	0.81	12	0.07	-276.00	996.00	1350	20230214	-40.00	653	20231026	24.04	824	-1.70	20240110	747	8.43	20240102	1350	-40.00	20230214	653	24.04	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
60	20240111	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	-9	5	-1.10	15649315	19290	31.24	815	815	805	1059	571	815	811.27	0.15	-1160	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	266	-2.92	0.81	12	0.06	-276.00	996.00	1350	20230214	-40.30	653	20231026	23.43	824	-2.18	20240110	747	7.90	20240102	1350	-40.30	20230214	653	23.43	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
61	20240111	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	-2	5	-0.25	3637811	4468	7.24	815	815	807	1059	571	815	814.19	0.15	-595	836	825	813	802	790	831	808	33	244	100	550	1	1	33000440	268	-2.95	0.82	12	0.01	-276.00	996.00	1350	20230214	-39.78	653	20231026	24.50	824	-1.33	20240110	747	8.84	20240102	1350	-39.78	20230214	653	24.50	20231026	0.91	N	250930	100	33 억	48391	N	N	N	N
62	20240110	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	9	2	1.12	49714186	61586	78.37	806	824	801	1047	565	806	807.23	0.14	24	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	269	-2.95	0.82	12	0.19	-276.00	996.00	1350	20230214	-39.63	653	20231026	24.81	824	-1.09	20240110	747	9.10	20240102	1350	-39.63	20230214	653	24.81	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
63	20240110	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	810	4	2	0.50	48280956	59820	76.12	806	824	801	1047	565	806	807.10	0.14	818	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	267	-2.93	0.81	12	0.18	-276.00	996.00	1350	20230214	-40.00	653	20231026	24.04	824	-1.70	20240110	747	8.43	20240102	1350	-40.00	20230214	653	24.04	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
64	20240110	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	809	3	2	0.37	48109388	59608	75.85	806	824	801	1047	565	806	807.10	0.14	778	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	267	-2.93	0.81	12	0.18	-276.00	996.00	1350	20230214	-40.07	653	20231026	23.89	824	-1.82	20240110	747	8.30	20240102	1350	-40.07	20230214	653	23.89	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
65	20240110	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	807	1	2	0.12	47489348	58842	74.88	806	824	801	1047	565	806	807.07	0.14	707	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	266	-2.92	0.81	12	0.18	-276.00	996.00	1350	20230214	-40.22	653	20231026	23.58	824	-2.06	20240110	747	8.03	20240102	1350	-40.22	20230214	653	23.58	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
66	20240110	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	0	3	0.00	37511346	46536	59.22	806	810	801	1047	565	806	806.07	0.14	639	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	266	-2.92	0.81	12	0.14	-276.00	996.00	1350	20230214	-40.30	653	20231026	23.43	810	-0.49	20240110	747	7.90	20240102	1350	-40.30	20230214	653	23.43	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
67	20240110	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	805	-1	5	-0.12	11088055	13761	17.51	806	807	801	1047	565	806	805.76	0.14	-571	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	266	-2.92	0.81	12	0.04	-276.00	996.00	1350	20230214	-40.37	653	20231026	23.28	808	-0.37	20240109	747	7.76	20240102	1350	-40.37	20230214	653	23.28	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
68	20240110	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	0	3	0.00	6411868	7957	10.13	806	807	802	1047	565	806	805.81	0.14	-549	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	266	-2.92	0.81	12	0.02	-276.00	996.00	1350	20230214	-40.30	653	20231026	23.43	808	-0.25	20240109	747	7.90	20240102	1350	-40.30	20230214	653	23.43	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
69	20240110	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	804	-2	5	-0.25	4931590	6120	7.79	806	807	803	1047	565	806	805.82	0.14	-534	829	817	796	784	763	823	790	33	241	100	540	1	1	33000440	265	-2.91	0.81	12	0.02	-276.00	996.00	1350	20230214	-40.44	653	20231026	23.12	808	-0.50	20240109	747	7.63	20240102	1350	-40.44	20230214	653	23.12	20231026	0.91	N	250930	100	33 억	47567	N	N	N	N
70	20240109	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	26	2	3.33	61266798	77613	429.77	780	808	775	1014	546	780	789.38	0.14	-179	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	266	-2.92	0.81	12	0.24	-276.00	996.00	1350	20230214	-40.30	653	20231026	23.43	808	-0.25	20240109	747	7.90	20240102	1350	-40.30	20230214	653	23.43	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
71	20240109	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	803	23	2	2.95	54739566	69508	384.89	780	804	775	1014	546	780	787.53	0.14	-247	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	265	-2.91	0.81	12	0.21	-276.00	996.00	1350	20230214	-40.52	653	20231026	22.97	804	-0.12	20240109	747	7.50	20240102	1350	-40.52	20230214	653	22.97	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
72	20240109	141001	57	100.00	KOSDAQ	화학	N	N	N	N	N	791	11	2	1.41	43677146	55669	308.26	780	804	775	1014	546	780	784.59	0.14	175	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	261	-2.87	0.79	12	0.17	-276.00	996.00	1350	20230214	-41.41	653	20231026	21.13	804	-1.62	20240109	747	5.89	20240102	1350	-41.41	20230214	653	21.13	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
73	20240109	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	803	23	2	2.95	43063125	54899	304.00	780	804	775	1014	546	780	784.41	0.14	273	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	265	-2.91	0.81	12	0.17	-276.00	996.00	1350	20230214	-40.52	653	20231026	22.97	804	-0.12	20240109	747	7.50	20240102	1350	-40.52	20230214	653	22.97	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
74	20240109	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	782	2	2	0.26	29415725	37740	208.98	780	788	775	1014	546	780	779.43	0.14	743	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	258	-2.83	0.79	12	0.11	-276.00	996.00	1350	20230214	-42.07	653	20231026	19.75	799	-2.13	20240105	747	4.69	20240102	1350	-42.07	20230214	653	19.75	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
75	20240109	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	0	3	0.00	20123736	25857	143.18	780	788	775	1014	546	780	778.27	0.14	3392	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	257	-2.83	0.78	12	0.08	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	799	-2.38	20240105	747	4.42	20240102	1350	-42.22	20230214	653	19.45	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
76	20240109	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	0	3	0.00	13881437	17827	98.72	780	788	775	1014	546	780	778.67	0.14	887	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	257	-2.83	0.78	12	0.05	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	799	-2.38	20240105	747	4.42	20240102	1350	-42.22	20230214	653	19.45	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
77	20240109	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	778	-2	5	-0.26	4954746	6354	35.18	780	780	776	1014	546	780	779.78	0.14	380	788	783	775	770	762	786	773	33	234	100	530	1	1	33000440	257	-2.82	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.37	653	20231026	19.14	799	-2.63	20240105	747	4.15	20240102	1350	-42.37	20230214	653	19.14	20231026	0.92	N	250930	100	33 억	47746	N	N	N	N
78	20240108	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	16	2	2.09	12021596	15494	17.26	780	780	767	993	535	764	775.88	0.14	163	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	257	-2.83	0.78	12	0.05	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	799	-2.38	20240105	747	4.42	20240102	1350	-42.22	20230214	653	19.45	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
79	20240108	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	777	13	2	1.70	11561404	14904	16.60	780	780	767	993	535	764	775.72	0.14	160	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	256	-2.82	0.78	12	0.05	-276.00	996.00	1350	20230214	-42.44	653	20231026	18.99	799	-2.75	20240105	747	4.02	20240102	1350	-42.44	20230214	653	18.99	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
80	20240108	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	774	10	2	1.31	9969213	12862	14.33	780	780	767	993	535	764	775.09	0.14	105	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	255	-2.80	0.78	12	0.04	-276.00	996.00	1350	20230214	-42.67	653	20231026	18.53	799	-3.13	20240105	747	3.61	20240102	1350	-42.67	20230214	653	18.53	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
81	20240108	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	779	15	2	1.96	6225514	8059	8.98	780	780	767	993	535	764	772.49	0.14	143	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	257	-2.82	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.30	653	20231026	19.30	799	-2.50	20240105	747	4.28	20240102	1350	-42.30	20230214	653	19.30	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
82	20240108	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	779	15	2	1.96	5866395	7598	8.46	780	780	767	993	535	764	772.10	0.14	143	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	257	-2.82	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.30	653	20231026	19.30	799	-2.50	20240105	747	4.28	20240102	1350	-42.30	20230214	653	19.30	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
83	20240108	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	775	11	2	1.44	5005125	6487	7.23	780	780	767	993	535	764	771.56	0.14	143	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	256	-2.81	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.59	653	20231026	18.68	799	-3.00	20240105	747	3.75	20240102	1350	-42.59	20230214	653	18.68	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
84	20240108	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	775	11	2	1.44	4459120	5780	6.44	780	780	767	993	535	764	771.47	0.14	215	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	256	-2.81	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.59	653	20231026	18.68	799	-3.00	20240105	747	3.75	20240102	1350	-42.59	20230214	653	18.68	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
85	20240108	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	16	2	2.09	1060882	1362	1.52	780	780	768	993	535	764	778.91	0.14	121	812	788	775	751	738	781	744	33	229	100	510	1	1	33000440	257	-2.83	0.78	12	0.00	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	799	-2.38	20240105	747	4.42	20240102	1350	-42.22	20230214	653	19.45	20231026	0.96	N	250930	100	33 억	47553	N	N	N	N
86	20240105	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	764	-20	5	-2.55	70416196	89771	102.42	784	799	762	1019	549	784	784.41	0.14	-1707	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	252	-2.77	0.77	12	0.27	-276.00	996.00	1350	20230214	-43.41	653	20231026	17.00	799	-4.38	20240105	747	2.28	20240102	1350	-43.41	20230214	653	17.00	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
87	20240105	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	770	-14	5	-1.79	62890718	79921	91.18	784	799	762	1019	549	784	786.91	0.14	3324	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	254	-2.79	0.77	12	0.24	-276.00	996.00	1350	20230214	-42.96	653	20231026	17.92	799	-3.63	20240105	747	3.08	20240102	1350	-42.96	20230214	653	17.92	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
88	20240105	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	789	5	2	0.64	53513206	67742	77.29	784	799	762	1019	549	784	789.96	0.14	-900	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	260	-2.86	0.79	12	0.21	-276.00	996.00	1350	20230214	-41.56	653	20231026	20.83	799	-1.25	20240105	747	5.62	20240102	1350	-41.56	20230214	653	20.83	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
89	20240105	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	798	14	2	1.79	29173144	36782	41.97	784	799	784	1019	549	784	793.14	0.14	-528	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	263	-2.89	0.80	12	0.11	-276.00	996.00	1350	20230214	-40.89	653	20231026	22.21	799	-0.13	20240105	747	6.83	20240102	1350	-40.89	20230214	653	22.21	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
90	20240105	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	799	15	2	1.91	27017470	34080	38.88	784	799	784	1019	549	784	792.77	0.14	-511	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	264	-2.89	0.80	12	0.10	-276.00	996.00	1350	20230214	-40.81	653	20231026	22.36	799	0.00	20240105	747	6.96	20240102	1350	-40.81	20230214	653	22.36	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
91	20240105	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	798	14	2	1.79	20899475	26414	30.14	784	798	784	1019	549	784	791.23	0.14	-509	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	263	-2.89	0.80	12	0.08	-276.00	996.00	1350	20230214	-40.89	653	20231026	22.21	798	0.00	20240105	747	6.83	20240102	1350	-40.89	20230214	653	22.21	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
92	20240105	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	798	14	2	1.79	18808309	23792	27.14	784	798	784	1019	549	784	790.53	0.14	-422	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	263	-2.89	0.80	12	0.07	-276.00	996.00	1350	20230214	-40.89	653	20231026	22.21	798	0.00	20240105	747	6.83	20240102	1350	-40.89	20230214	653	22.21	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
93	20240105	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	791	7	2	0.89	7704177	9811	11.19	784	797	784	1019	549	784	785.26	0.14	202	803	793	774	764	745	798	769	33	235	100	530	1	1	33000440	261	-2.87	0.79	12	0.03	-276.00	996.00	1350	20230214	-41.41	653	20231026	21.13	797	-0.75	20240105	747	5.89	20240102	1350	-41.41	20230214	653	21.13	20231026	1.06	N	250930	100	33 억	47252	N	N	N	N
94	20240104	160953	57	100.00	KOSDAQ	화학	N	N	N	N	N	784	29	2	3.84	62352088	80929	116.00	755	784	755	981	529	755	770.43	0.13	3000	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	259	-2.84	0.79	12	0.25	-276.00	996.00	1350	20230214	-41.93	653	20231026	20.06	784	0.00	20240104	747	4.95	20240102	1350	-41.93	20230214	653	20.06	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
95	20240104	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	784	29	2	3.84	58934034	76546	109.72	755	784	755	981	529	755	769.92	0.13	2843	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	259	-2.84	0.79	12	0.23	-276.00	996.00	1350	20230214	-41.93	653	20231026	20.06	784	0.00	20240104	747	4.95	20240102	1350	-41.93	20230214	653	20.06	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
96	20240104	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	774	19	2	2.52	46294142	60312	86.45	755	778	755	981	529	755	767.58	0.13	2263	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	255	-2.80	0.78	12	0.18	-276.00	996.00	1350	20230214	-42.67	653	20231026	18.53	778	-0.51	20240104	747	3.61	20240102	1350	-42.67	20230214	653	18.53	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
97	20240104	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	771	16	2	2.12	22724740	29801	42.72	755	772	755	981	529	755	762.55	0.13	474	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	254	-2.79	0.77	12	0.09	-276.00	996.00	1350	20230214	-42.89	653	20231026	18.07	772	-0.13	20240104	747	3.21	20240102	1350	-42.89	20230214	653	18.07	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
98	20240104	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	772	17	2	2.25	21501802	28214	40.44	755	772	755	981	529	755	762.10	0.13	424	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	255	-2.80	0.78	12	0.09	-276.00	996.00	1350	20230214	-42.81	653	20231026	18.22	772	0.00	20240104	747	3.35	20240102	1350	-42.81	20230214	653	18.22	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
99	20240104	110953	57	100.00	KOSDAQ	화학	N	N	N	N	N	771	16	2	2.12	17057324	22430	32.15	755	772	755	981	529	755	760.47	0.13	398	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	254	-2.79	0.77	12	0.07	-276.00	996.00	1350	20230214	-42.89	653	20231026	18.07	772	-0.13	20240104	747	3.21	20240102	1350	-42.89	20230214	653	18.07	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
100	20240104	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	10	2	1.32	12830826	16938	24.28	755	771	755	981	529	755	757.52	0.13	522	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	252	-2.77	0.77	12	0.05	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	771	-0.78	20240104	747	2.41	20240102	1350	-43.33	20230214	653	17.15	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
101	20240104	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	763	8	2	1.06	9513563	12590	18.05	755	771	755	981	529	755	755.64	0.13	371	755	754	754	753	753	755	754	33	226	100	510	1	1	33000440	252	-2.76	0.77	12	0.04	-276.00	996.00	1350	20230214	-43.48	653	20231026	16.85	771	-1.04	20240104	747	2.14	20240102	1350	-43.48	20230214	653	16.85	20231026	1.05	N	250930	100	33 억	42561	N	N	N	N
102	20240103	160952	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	52668156	69764	177.58	755	755	754	981	529	755	754.95	0.12	2985	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.21	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
103	20240103	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	52426556	69444	176.77	755	755	754	981	529	755	754.95	0.12	2921	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.21	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
104	20240103	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	38117797	50492	128.53	755	755	754	981	529	755	754.93	0.12	2715	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.15	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
105	20240103	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	35433394	46936	119.48	755	755	754	981	529	755	754.93	0.12	1594	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.14	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
106	20240103	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	34646579	45893	116.82	755	755	754	981	529	755	754.94	0.12	1594	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.14	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
107	20240103	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	33103404	43848	111.62	755	755	754	981	529	755	754.96	0.12	1582	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.13	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
108	20240103	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	17709709	23459	59.71	755	755	754	981	529	755	754.92	0.12	-453	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.07	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
109	20240103	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	8403904	11131	28.33	755	755	754	981	529	755	755.00	0.12	-474	765	759	753	747	741	763	751	33	226	100	510	1	1	33000440	249	-2.74	0.76	12	0.03	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.18	N	250930	100	33 억	39547	N	N	N	N
110	20240102	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	15	2	2.03	29561658	39285	52.02	747	759	747	962	518	740	752.49	0.12	1485	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	249	-2.74	0.76	12	0.12	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
111	20240102	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	15	2	2.03	28765134	38230	50.63	747	759	747	962	518	740	752.42	0.12	828	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	249	-2.74	0.76	12	0.12	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
112	20240102	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	754	14	2	1.89	26309813	34974	46.31	747	759	747	962	518	740	752.27	0.12	-22	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	249	-2.73	0.76	12	0.11	-276.00	996.00	1350	20230214	-44.15	653	20231026	15.47	759	-0.66	20240102	747	0.94	20240102	1350	-44.15	20230214	653	15.47	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
113	20240102	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	752	12	2	1.62	22338314	29710	39.34	747	759	747	962	518	740	751.88	0.12	-41	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	248	-2.72	0.76	12	0.09	-276.00	996.00	1350	20230214	-44.30	653	20231026	15.16	759	-0.92	20240102	747	0.67	20240102	1350	-44.30	20230214	653	15.16	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
114	20240102	120940	57	100.00	KOSDAQ	화학	N	N	N	N	N	751	11	2	1.49	13511713	17976	23.80	747	759	747	962	518	740	751.65	0.12	-46	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	248	-2.72	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.37	653	20231026	15.01	759	-1.05	20240102	747	0.54	20240102	1350	-44.37	20230214	653	15.01	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
115	20240102	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	15	2	2.03	6686356	8911	11.80	747	759	747	962	518	740	750.35	0.12	-389	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	249	-2.74	0.76	12	0.03	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	759	-0.53	20240102	747	1.07	20240102	1350	-44.07	20230214	653	15.62	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
116	20240102	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	748	8	2	1.08	2918256	3902	5.17	747	755	747	962	518	740	747.89	0.12	-278	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	247	-2.71	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.59	653	20231026	14.55	755	-0.93	20240102	747	0.13	20240102	1350	-44.59	20230214	653	14.55	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N
117	20240102	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	0	3	0.00	0	0	0.00	0	0	0	962	518	740	0.00	0.12	0	767	753	739	725	711	760	732	33	222	100	500	1	1	33000440	244	-2.68	0.74	12	0.00	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	0	0.00	0	0	0.00	0	1350	-45.19	20230214	653	13.32	20231026	1.21	N	250930	100	33 억	38075	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History