KissMeData/226340/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-10	5	-0.34	1958313865	662123	32.58	2935	3035	2900	3815	2055	2935	2957.68	2.09	73093	3078	3006	2948	2876	2818	2977	2847	35	880	100	1870	5	1	35210816	1030	45.00	3.50	12	1.88	65.00	835.00	3280	20230822	-10.82	1363	20230427	114.60	3035	-3.62	20240123	2155	35.73	20240104	3280	-10.82	20230822	1363	114.60	20230427	4.23	N	226340	100	35 억	735243	N	N	N	N
3	20240123	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-15	5	-0.51	1708885740	576581	28.37	2935	3035	2910	3815	2055	2935	2963.90	2.09	74979	3078	3006	2948	2876	2818	2977	2847	35	880	100	1870	5	1	35210816	1028	44.92	3.50	12	1.64	65.00	835.00	3280	20230822	-10.98	1363	20230427	114.23	3035	-3.79	20240123	2155	35.50	20240104	3280	-10.98	20230822	1363	114.23	20230427	4.23	N	226340	100	35 억	735243	N	N	N	N
4	20240123	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	25	2	0.85	1118151655	376004	18.50	2935	3035	2930	3815	2055	2935	2973.93	2.09	50304	3078	3006	2948	2876	2818	2977	2847	35	880	100	1870	5	1	35210816	1042	45.54	3.54	12	1.07	65.00	835.00	3280	20230822	-9.76	1363	20230427	117.17	3035	-2.47	20240123	2155	37.35	20240104	3280	-9.76	20230822	1363	117.17	20230427	4.23	N	226340	100	35 억	735243	N	N	N	N
5	20240123	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	65	2	2.21	481198520	161974	7.97	2935	3035	2930	3815	2055	2935	2971.18	2.09	30329	3078	3006	2948	2876	2818	2977	2847	35	880	100	1870	5	1	35210816	1056	46.15	3.59	12	0.46	65.00	835.00	3280	20230822	-8.54	1363	20230427	120.10	3035	-1.15	20240123	2155	39.21	20240104	3280	-8.54	20230822	1363	120.10	20230427	4.23	N	226340	100	35 억	735243	N	N	N	N
6	20240119	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	215	2	7.96	9427690480	3281682	163.12	2740	2955	2700	3510	1890	2700	2872.61	1.25	346464	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1026	44.85	3.49	12	9.32	65.00	835.00	3280	20230822	-11.13	1363	20230427	113.87	2955	-1.35	20240119	2155	35.27	20240104	3280	-11.13	20230822	1363	113.87	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
7	20240119	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	210	2	7.78	8861050870	3087094	153.45	2740	2955	2700	3510	1890	2700	2870.35	1.25	359649	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1025	44.77	3.49	12	8.77	65.00	835.00	3280	20230822	-11.28	1363	20230427	113.50	2955	-1.52	20240119	2155	35.03	20240104	3280	-11.28	20230822	1363	113.50	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
8	20240119	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	175	2	6.48	7881942475	2747940	136.59	2740	2955	2700	3510	1890	2700	2868.31	1.25	410077	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1012	44.23	3.44	12	7.80	65.00	835.00	3280	20230822	-12.35	1363	20230427	110.93	2955	-2.71	20240119	2155	33.41	20240104	3280	-12.35	20230822	1363	110.93	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
9	20240119	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	210	2	7.78	7159649490	2499138	124.22	2740	2955	2700	3510	1890	2700	2864.85	1.25	437804	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1025	44.77	3.49	12	7.10	65.00	835.00	3280	20230822	-11.28	1363	20230427	113.50	2955	-1.52	20240119	2155	35.03	20240104	3280	-11.28	20230822	1363	113.50	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
10	20240119	121008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	210	2	7.78	6044783785	2118957	105.33	2740	2950	2700	3510	1890	2700	2852.72	1.25	400861	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1025	44.77	3.49	12	6.02	65.00	835.00	3280	20230822	-11.28	1363	20230427	113.50	2950	-1.36	20240119	2155	35.03	20240104	3280	-11.28	20230822	1363	113.50	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
11	20240119	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	240	2	8.89	4795995825	1690512	84.03	2740	2950	2700	3510	1890	2700	2837.01	1.25	304712	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1035	45.23	3.52	12	4.80	65.00	835.00	3280	20230822	-10.37	1363	20230427	115.70	2950	-0.34	20240119	2155	36.43	20240104	3280	-10.37	20230822	1363	115.70	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
12	20240119	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	160	2	5.93	2910061620	1037812	51.59	2740	2875	2700	3510	1890	2700	2804.04	1.25	163706	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	1007	44.00	3.43	12	2.95	65.00	835.00	3280	20230822	-12.80	1363	20230427	109.83	2875	-0.52	20240119	2155	32.71	20240104	3280	-12.80	20230822	1363	109.83	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
13	20240119	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	75	2	2.78	567652770	205824	10.23	2740	2830	2700	3510	1890	2700	2757.95	1.25	-26741	2856	2777	2661	2582	2466	2817	2622	35	810	100	1720	5	1	35210816	977	42.69	3.32	12	0.58	65.00	835.00	3280	20230822	-15.40	1363	20230427	103.60	2830	-1.94	20240119	2155	28.77	20240104	3280	-15.40	20230822	1363	103.60	20230427	4.18	N	226340	100	35 억	439508	N	N	N	N
14	20240118	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	130	2	5.06	5320998545	1997411	221.34	2610	2740	2545	3340	1800	2570	2663.77	0.89	182011	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	951	41.54	3.23	12	5.67	65.00	835.00	3280	20230822	-17.68	1363	20230427	98.09	2740	-1.46	20240118	2155	25.29	20240104	3280	-17.68	20230822	1363	98.09	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
15	20240118	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	110	2	4.28	5089971915	1911544	211.83	2610	2740	2545	3340	1800	2570	2662.75	0.89	176282	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	944	41.23	3.21	12	5.43	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	2740	-2.19	20240118	2155	24.36	20240104	3280	-18.29	20230822	1363	96.63	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
16	20240118	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	115	2	4.47	4635508615	1741868	193.03	2610	2740	2545	3340	1800	2570	2661.23	0.89	145792	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	945	41.31	3.22	12	4.95	65.00	835.00	3280	20230822	-18.14	1363	20230427	96.99	2740	-2.01	20240118	2155	24.59	20240104	3280	-18.14	20230822	1363	96.99	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
17	20240118	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	85	2	3.31	3540656750	1336271	148.08	2610	2720	2545	3340	1800	2570	2649.65	0.89	155645	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	935	40.85	3.18	12	3.80	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	2720	-2.39	20240118	2155	23.20	20240104	3280	-19.05	20230822	1363	94.79	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
18	20240118	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	75	2	2.92	3384766210	1277487	141.57	2610	2720	2545	3340	1800	2570	2649.55	0.89	148993	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	931	40.69	3.17	12	3.63	65.00	835.00	3280	20230822	-19.36	1363	20230427	94.06	2720	-2.76	20240118	2155	22.74	20240104	3280	-19.36	20230822	1363	94.06	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
19	20240118	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	105	2	4.09	3123979645	1179575	130.72	2610	2720	2545	3340	1800	2570	2648.39	0.89	142143	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	942	41.15	3.20	12	3.35	65.00	835.00	3280	20230822	-18.45	1363	20230427	96.26	2720	-1.65	20240118	2155	24.13	20240104	3280	-18.45	20230822	1363	96.26	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
20	20240118	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	80	2	3.11	1907747760	725958	80.45	2610	2695	2545	3340	1800	2570	2627.90	0.89	34976	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	933	40.77	3.17	12	2.06	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	2695	-1.67	20240118	2155	22.97	20240104	3280	-19.21	20230822	1363	94.42	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
21	20240118	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	45	2	1.75	1160993705	440753	48.84	2610	2695	2545	3340	1800	2570	2634.11	0.89	21569	2730	2650	2600	2520	2470	2625	2495	35	770	100	1640	5	1	35210816	921	40.23	3.13	12	1.25	65.00	835.00	3280	20230822	-20.27	1363	20230427	91.86	2695	-2.97	20240118	2155	21.35	20240104	3280	-20.27	20230822	1363	91.86	20230427	4.01	N	226340	100	35 억	313210	N	N	N	N
22	20240117	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-75	5	-2.84	2318022085	894207	51.98	2645	2680	2550	3435	1855	2645	2589.65	1.25	-125030	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	905	39.54	3.08	12	2.54	65.00	835.00	3280	20230822	-21.65	1363	20230427	88.55	2680	-4.10	20240117	2155	19.26	20240104	3280	-21.65	20230822	1363	88.55	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
23	20240117	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-75	5	-2.84	2155491435	830815	48.30	2645	2680	2550	3435	1855	2645	2591.65	1.25	-113773	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	905	39.54	3.08	12	2.36	65.00	835.00	3280	20230822	-21.65	1363	20230427	88.55	2680	-4.10	20240117	2155	19.26	20240104	3280	-21.65	20230822	1363	88.55	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
24	20240117	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-75	5	-2.84	1783649425	685621	39.86	2645	2680	2560	3435	1855	2645	2598.58	1.25	-109710	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	905	39.54	3.08	12	1.95	65.00	835.00	3280	20230822	-21.65	1363	20230427	88.55	2680	-4.10	20240117	2155	19.26	20240104	3280	-21.65	20230822	1363	88.55	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
25	20240117	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-80	5	-3.02	1672785510	642413	37.34	2645	2680	2565	3435	1855	2645	2600.95	1.25	-105683	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	903	39.46	3.07	12	1.82	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	2680	-4.29	20240117	2155	19.03	20240104	3280	-21.80	20230822	1363	88.19	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
26	20240117	121002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-70	5	-2.65	1571142815	602926	35.05	2645	2680	2565	3435	1855	2645	2602.84	1.25	-92301	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	907	39.62	3.08	12	1.71	65.00	835.00	3280	20230822	-21.49	1363	20230427	88.92	2680	-3.92	20240117	2155	19.49	20240104	3280	-21.49	20230822	1363	88.92	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
27	20240117	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-55	5	-2.08	1442523825	553011	32.15	2645	2680	2565	3435	1855	2645	2605.39	1.25	-70602	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	912	39.85	3.10	12	1.57	65.00	835.00	3280	20230822	-21.04	1363	20230427	90.02	2680	-3.36	20240117	2155	20.19	20240104	3280	-21.04	20230822	1363	90.02	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
28	20240117	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-55	5	-2.08	1329102335	509193	29.60	2645	2680	2565	3435	1855	2645	2606.99	1.25	-63866	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	912	39.85	3.10	12	1.45	65.00	835.00	3280	20230822	-21.04	1363	20230427	90.02	2680	-3.36	20240117	2155	20.19	20240104	3280	-21.04	20230822	1363	90.02	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
29	20240117	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-40	5	-1.51	714289570	272029	15.81	2645	2680	2580	3435	1855	2645	2622.15	1.25	-51119	2815	2730	2570	2485	2325	2772	2527	35	790	100	1690	5	1	35210816	917	40.08	3.12	12	0.77	65.00	835.00	3280	20230822	-20.58	1363	20230427	91.12	2680	-2.80	20240117	2155	20.88	20240104	3280	-20.58	20230822	1363	91.12	20230427	3.99	N	226340	100	35 억	438579	N	N	N	N
30	20240116	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	190	2	7.74	3471264600	1348670	849.93	2415	2655	2410	3190	1720	2455	2572.12	1.29	-11144	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	931	40.69	3.17	12	3.83	65.00	835.00	3280	20230822	-19.36	1363	20230427	94.06	2655	-0.38	20240116	2155	22.74	20240104	3280	-19.36	20230822	1363	94.06	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
31	20240116	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	110	2	4.48	2906771910	1133752	714.49	2415	2655	2410	3190	1720	2455	2563.85	1.29	28732	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	903	39.46	3.07	12	3.22	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	2655	-3.39	20240116	2155	19.03	20240104	3280	-21.80	20230822	1363	88.19	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
32	20240116	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	95	2	3.87	907336960	361927	228.09	2415	2565	2410	3190	1720	2455	2506.96	1.29	55312	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	898	39.23	3.05	12	1.03	65.00	835.00	3280	20230822	-22.26	1363	20230427	87.09	2565	-0.58	20240116	2155	18.33	20240104	3280	-22.26	20230822	1363	87.09	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
33	20240116	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	45	2	1.83	574212360	230327	145.15	2415	2525	2410	3190	1720	2455	2493.03	1.29	8136	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	880	38.46	2.99	12	0.65	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	2550	-1.96	20240115	2155	16.01	20240104	3280	-23.78	20230822	1363	83.42	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
34	20240116	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	10	2	0.41	440315915	176687	111.35	2415	2525	2410	3190	1720	2455	2492.07	1.29	-20924	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	868	37.92	2.95	12	0.50	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	2550	-3.33	20240115	2155	14.39	20240104	3280	-24.85	20230822	1363	80.85	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
35	20240116	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	55	2	2.24	396159315	158922	100.15	2415	2525	2410	3190	1720	2455	2492.79	1.29	-16223	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	884	38.62	3.01	12	0.45	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	2550	-1.57	20240115	2155	16.47	20240104	3280	-23.48	20230822	1363	84.15	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
36	20240116	100955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	45	2	1.83	282762615	113485	71.52	2415	2525	2410	3190	1720	2455	2491.63	1.29	-18707	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	880	38.46	2.99	12	0.32	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	2550	-1.96	20240115	2155	16.01	20240104	3280	-23.78	20230822	1363	83.42	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
37	20240116	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-25	5	-1.02	23241710	9600	6.05	2415	2440	2410	3190	1720	2455	2421.01	1.29	3869	2605	2530	2475	2400	2345	2502	2372	35	735	100	1570	5	1	35210816	856	37.38	2.91	12	0.03	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	2550	-4.71	20240115	2155	12.76	20240104	3280	-25.91	20230822	1363	78.28	20230427	4.00	N	226340	100	35 억	453816	N	N	N	N
38	20240115	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	393201235	158465	46.62	2480	2550	2420	3220	1740	2480	2481.32	1.32	-11650	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	864	37.77	2.94	12	0.45	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	2550	-3.73	20240115	2155	13.92	20240104	3280	-25.15	20230822	1363	80.12	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
39	20240115	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	348276595	140071	41.21	2480	2550	2435	3220	1740	2480	2486.43	1.32	-10458	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	864	37.77	2.94	12	0.40	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	2550	-3.73	20240115	2155	13.92	20240104	3280	-25.15	20230822	1363	80.12	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
40	20240115	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-15	5	-0.60	303588985	121839	35.84	2480	2550	2445	3220	1740	2480	2491.72	1.32	-10247	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	868	37.92	2.95	12	0.35	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	2550	-3.33	20240115	2155	14.39	20240104	3280	-24.85	20230822	1363	80.85	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
41	20240115	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-5	5	-0.20	258359280	103519	30.45	2480	2550	2445	3220	1740	2480	2495.77	1.32	-5666	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	871	38.08	2.96	12	0.29	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	2550	-2.94	20240115	2155	14.85	20240104	3280	-24.54	20230822	1363	81.58	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
42	20240115	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	0	3	0.00	238194765	95377	28.06	2480	2550	2445	3220	1740	2480	2497.40	1.32	-7804	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	873	38.15	2.97	12	0.27	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	2550	-2.75	20240115	2155	15.08	20240104	3280	-24.39	20230822	1363	81.95	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
43	20240115	110952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	10	2	0.40	219686000	87898	25.86	2480	2550	2445	3220	1740	2480	2499.33	1.32	-7845	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	877	38.31	2.98	12	0.25	65.00	835.00	3280	20230822	-24.09	1363	20230427	82.69	2550	-2.35	20240115	2155	15.55	20240104	3280	-24.09	20230822	1363	82.69	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
44	20240115	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	30	2	1.21	160731750	64186	18.88	2480	2550	2445	3220	1740	2480	2504.16	1.32	-2456	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	884	38.62	3.01	12	0.18	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	2550	-1.57	20240115	2155	16.47	20240104	3280	-23.48	20230822	1363	84.15	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
45	20240115	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	35	2	1.41	104470250	41763	12.29	2480	2550	2445	3220	1740	2480	2501.50	1.32	3230	2596	2537	2481	2422	2366	2510	2395	35	740	100	1580	5	1	35210816	886	38.69	3.01	12	0.12	65.00	835.00	3280	20230822	-23.32	1363	20230427	84.52	2550	-1.37	20240115	2155	16.71	20240104	3280	-23.32	20230822	1363	84.52	20230427	4.05	N	226340	100	35 억	464358	N	N	N	N
46	20240112	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-10	5	-0.40	840872820	337038	173.10	2495	2540	2425	3235	1745	2490	2494.89	1.28	20992	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	873	38.15	2.97	12	0.96	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	2540	-2.36	20240112	2155	15.08	20240104	3280	-24.39	20230822	1363	81.95	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
47	20240112	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	0	3	0.00	809181535	324276	166.55	2495	2540	2425	3235	1745	2490	2495.35	1.28	19172	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	877	38.31	2.98	12	0.92	65.00	835.00	3280	20230822	-24.09	1363	20230427	82.69	2540	-1.97	20240112	2155	15.55	20240104	3280	-24.09	20230822	1363	82.69	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
48	20240112	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	30	2	1.20	709114995	284258	145.99	2495	2540	2425	3235	1745	2490	2494.62	1.28	12804	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	887	38.77	3.02	12	0.81	65.00	835.00	3280	20230822	-23.17	1363	20230427	84.89	2540	-0.79	20240112	2155	16.94	20240104	3280	-23.17	20230822	1363	84.89	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
49	20240112	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	35	2	1.41	591356300	237358	121.91	2495	2540	2425	3235	1745	2490	2491.41	1.28	22617	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	889	38.85	3.02	12	0.67	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	2540	-0.59	20240112	2155	17.17	20240104	3280	-23.02	20230822	1363	85.25	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
50	20240112	120949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	0	3	0.00	322995565	130614	67.08	2495	2510	2425	3235	1745	2490	2472.90	1.28	6494	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	877	38.31	2.98	12	0.37	65.00	835.00	3280	20230822	-24.09	1363	20230427	82.69	2510	0.00	20240111	2155	15.55	20240104	3280	-24.09	20230822	1363	82.69	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
51	20240112	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	15	2	0.60	247241610	100316	51.52	2495	2510	2425	3235	1745	2490	2464.63	1.28	7195	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	882	38.54	3.00	12	0.28	65.00	835.00	3280	20230822	-23.63	1363	20230427	83.79	2510	0.00	20240111	2155	16.24	20240104	3280	-23.63	20230822	1363	83.79	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
52	20240112	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-45	5	-1.81	79413085	32488	16.69	2495	2495	2425	3235	1745	2490	2444.38	1.28	-9573	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	861	37.62	2.93	12	0.09	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	2510	-2.59	20240111	2155	13.46	20240104	3280	-25.46	20230822	1363	79.38	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
53	20240112	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-10	5	-0.40	4518105	1823	0.94	2495	2495	2445	3235	1745	2490	2478.39	1.28	-980	2553	2521	2478	2446	2403	2537	2462	35	745	100	1590	5	1	35210816	873	38.15	2.97	12	0.01	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	2510	-1.20	20240111	2155	15.08	20240104	3280	-24.39	20230822	1363	81.95	20230427	4.03	N	226340	100	35 억	449123	N	N	N	N
54	20240111	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	10	2	0.40	478712775	193636	70.74	2475	2510	2435	3220	1740	2480	2472.14	1.23	13491	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	877	38.31	2.98	12	0.55	65.00	835.00	3280	20230822	-24.09	1363	20230427	82.69	2510	-0.80	20240111	2155	15.55	20240104	3280	-24.09	20230822	1363	82.69	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
55	20240111	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	15	2	0.60	416798860	168838	61.68	2475	2510	2435	3220	1740	2480	2468.63	1.23	14974	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	879	38.38	2.99	12	0.48	65.00	835.00	3280	20230822	-23.93	1363	20230427	83.05	2510	-0.60	20240111	2155	15.78	20240104	3280	-23.93	20230822	1363	83.05	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
56	20240111	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	5	2	0.20	375185530	152058	55.55	2475	2510	2435	3220	1740	2480	2467.38	1.23	7397	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	875	38.23	2.98	12	0.43	65.00	835.00	3280	20230822	-24.24	1363	20230427	82.32	2510	-1.00	20240111	2155	15.31	20240104	3280	-24.24	20230822	1363	82.32	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
57	20240111	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	259956850	105736	38.63	2475	2490	2435	3220	1740	2480	2458.55	1.23	3824	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	864	37.77	2.94	12	0.30	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	2500	-1.80	20240110	2155	13.92	20240104	3280	-25.15	20230822	1363	80.12	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
58	20240111	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-20	5	-0.81	233860140	95146	34.76	2475	2490	2435	3220	1740	2480	2457.91	1.23	4428	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	866	37.85	2.95	12	0.27	65.00	835.00	3280	20230822	-25.00	1363	20230427	80.48	2500	-1.60	20240110	2155	14.15	20240104	3280	-25.00	20230822	1363	80.48	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
59	20240111	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	10	2	0.40	200652555	81675	29.84	2475	2490	2435	3220	1740	2480	2456.72	1.23	-704	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	877	38.31	2.98	12	0.23	65.00	835.00	3280	20230822	-24.09	1363	20230427	82.69	2500	-0.40	20240110	2155	15.55	20240104	3280	-24.09	20230822	1363	82.69	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
60	20240111	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-35	5	-1.41	116744510	47609	17.39	2475	2475	2435	3220	1740	2480	2452.15	1.23	847	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	861	37.62	2.93	12	0.14	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	2500	-2.20	20240110	2155	13.46	20240104	3280	-25.46	20230822	1363	79.38	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
61	20240111	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-20	5	-0.81	17647025	7174	2.62	2475	2475	2445	3220	1740	2480	2459.86	1.23	-1296	2583	2531	2448	2396	2313	2557	2422	35	740	100	1580	5	1	35210816	866	37.85	2.95	12	0.02	65.00	835.00	3280	20230822	-25.00	1363	20230427	80.48	2500	-1.60	20240110	2155	14.15	20240104	3280	-25.00	20230822	1363	80.48	20230427	4.07	N	226340	100	35 억	434813	N	N	N	N
62	20240110	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	35	2	1.43	668941880	273078	65.23	2435	2500	2365	3175	1715	2445	2449.52	1.24	-121	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	873	38.15	2.97	12	0.78	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	2500	-0.80	20240110	2155	15.08	20240104	3280	-24.39	20230822	1363	81.95	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
63	20240110	150942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	609731065	249162	59.52	2435	2500	2365	3175	1715	2445	2447.13	1.24	4358	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	863	37.69	2.93	12	0.71	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	2500	-2.00	20240110	2155	13.69	20240104	3280	-25.30	20230822	1363	79.75	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
64	20240110	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	581447130	237603	56.76	2435	2500	2365	3175	1715	2445	2447.14	1.24	4391	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	863	37.69	2.93	12	0.67	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	2500	-2.00	20240110	2155	13.69	20240104	3280	-25.30	20230822	1363	79.75	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
65	20240110	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	533001025	217727	52.01	2435	2500	2365	3175	1715	2445	2448.02	1.24	7949	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	863	37.69	2.93	12	0.62	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	2500	-2.00	20240110	2155	13.69	20240104	3280	-25.30	20230822	1363	79.75	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
66	20240110	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	30	2	1.23	450225380	183956	43.94	2435	2500	2365	3175	1715	2445	2447.46	1.24	-2504	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	871	38.08	2.96	12	0.52	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	2500	-1.00	20240110	2155	14.85	20240104	3280	-24.54	20230822	1363	81.58	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
67	20240110	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	40	2	1.64	327218920	134089	32.03	2435	2500	2365	3175	1715	2445	2440.31	1.24	-9338	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	875	38.23	2.98	12	0.38	65.00	835.00	3280	20230822	-24.24	1363	20230427	82.32	2500	-0.60	20240110	2155	15.31	20240104	3280	-24.24	20230822	1363	82.32	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
68	20240110	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-40	5	-1.64	132436190	55176	13.18	2435	2445	2365	3175	1715	2445	2400.25	1.24	-612	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	847	37.00	2.88	12	0.16	65.00	835.00	3280	20230822	-26.68	1363	20230427	76.45	2445	0.00	20240109	2155	11.60	20240104	3280	-26.68	20230822	1363	76.45	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
69	20240110	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-65	5	-2.66	82433935	34341	8.20	2435	2445	2365	3175	1715	2445	2400.45	1.24	4275	2535	2490	2400	2355	2265	2512	2377	35	730	100	1560	5	1	35210816	838	36.62	2.85	12	0.10	65.00	835.00	3280	20230822	-27.44	1363	20230427	74.61	2445	0.00	20240109	2155	10.44	20240104	3280	-27.44	20230822	1363	74.61	20230427	4.14	N	226340	100	35 억	434932	N	N	N	N
70	20240109	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	105	2	4.49	988754045	413191	134.92	2325	2445	2310	3040	1640	2340	2392.85	1.23	-304	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	861	37.62	2.93	12	1.17	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	2445	0.00	20240109	2155	13.46	20240104	3280	-25.46	20230822	1363	79.38	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
71	20240109	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	95	2	4.06	888500140	372088	121.50	2325	2440	2310	3040	1640	2340	2387.88	1.23	6296	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	857	37.46	2.92	12	1.06	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	2440	-0.20	20240109	2155	12.99	20240104	3280	-25.76	20230822	1363	78.65	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
72	20240109	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	70	2	2.99	613986845	259155	84.62	2325	2420	2310	3040	1640	2340	2369.19	1.23	-180	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	849	37.08	2.89	12	0.74	65.00	835.00	3280	20230822	-26.52	1363	20230427	76.82	2420	-0.41	20240109	2155	11.83	20240104	3280	-26.52	20230822	1363	76.82	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
73	20240109	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	30	2	1.28	283098635	121100	39.54	2325	2370	2310	3040	1640	2340	2337.73	1.23	-12854	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	834	36.46	2.84	12	0.34	65.00	835.00	3280	20230822	-27.74	1363	20230427	73.88	2370	0.00	20240109	2155	9.98	20240104	3280	-27.74	20230822	1363	73.88	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
74	20240109	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	10	2	0.43	205095040	88001	28.73	2325	2355	2310	3040	1640	2340	2330.60	1.23	-15151	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	827	36.15	2.81	12	0.25	65.00	835.00	3280	20230822	-28.35	1363	20230427	72.41	2355	-0.21	20240109	2155	9.05	20240104	3280	-28.35	20230822	1363	72.41	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
75	20240109	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	0	3	0.00	146729720	63078	20.60	2325	2340	2310	3040	1640	2340	2326.16	1.23	-10733	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	824	36.00	2.80	12	0.18	65.00	835.00	3280	20230822	-28.66	1363	20230427	71.68	2340	0.00	20240108	2155	8.58	20240104	3280	-28.66	20230822	1363	71.68	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
76	20240109	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	83799700	35988	11.75	2325	2340	2320	3040	1640	2340	2328.55	1.23	-7209	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	820	35.85	2.79	12	0.10	65.00	835.00	3280	20230822	-28.96	1363	20230427	70.95	2340	0.00	20240108	2155	8.12	20240104	3280	-28.96	20230822	1363	70.95	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
77	20240109	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-5	5	-0.21	13572115	5820	1.90	2325	2340	2325	3040	1640	2340	2331.98	1.23	1074	2423	2381	2298	2256	2173	2402	2277	35	700	100	1490	5	1	35210816	822	35.92	2.80	12	0.02	65.00	835.00	3280	20230822	-28.81	1363	20230427	71.31	2340	0.00	20240108	2155	8.35	20240104	3280	-28.81	20230822	1363	71.31	20230427	4.09	N	226340	100	35 억	433203	N	N	N	N
78	20240108	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	110	2	4.93	694807350	302914	167.91	2215	2340	2215	2895	1565	2230	2293.72	1.12	44383	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	824	36.00	2.80	12	0.86	65.00	835.00	3280	20230822	-28.66	1363	20230427	71.68	2340	0.00	20240108	2155	8.58	20240104	3280	-28.66	20230822	1363	71.68	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
79	20240108	150938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	75	2	3.36	508364320	222843	123.53	2215	2320	2215	2895	1565	2230	2281.28	1.12	66027	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	812	35.46	2.76	12	0.63	65.00	835.00	3280	20230822	-29.73	1363	20230427	69.11	2320	-0.65	20240108	2155	6.96	20240104	3280	-29.73	20230822	1363	69.11	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
80	20240108	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	55	2	2.47	447110200	196130	108.72	2215	2315	2215	2895	1565	2230	2279.67	1.12	62953	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	805	35.15	2.74	12	0.56	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	2315	-1.30	20240108	2155	6.03	20240104	3280	-30.34	20230822	1363	67.64	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
81	20240108	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	65	2	2.91	408328050	179118	99.29	2215	2315	2215	2895	1565	2230	2279.67	1.12	60682	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	808	35.31	2.75	12	0.51	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	2315	-0.86	20240108	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
82	20240108	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	65	2	2.91	377961210	165874	91.95	2215	2315	2215	2895	1565	2230	2278.62	1.12	58278	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	808	35.31	2.75	12	0.47	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	2315	-0.86	20240108	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
83	20240108	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	70	2	3.14	349791465	153660	85.18	2215	2315	2215	2895	1565	2230	2276.41	1.12	57494	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	810	35.38	2.75	12	0.44	65.00	835.00	3280	20230822	-29.88	1363	20230427	68.75	2315	-0.65	20240108	2155	6.73	20240104	3280	-29.88	20230822	1363	68.75	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
84	20240108	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	75	2	3.36	314974645	138533	76.79	2215	2315	2215	2895	1565	2230	2273.66	1.12	53867	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	812	35.46	2.76	12	0.39	65.00	835.00	3280	20230822	-29.73	1363	20230427	69.11	2315	-0.43	20240108	2155	6.96	20240104	3280	-29.73	20230822	1363	69.11	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
85	20240108	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	35	2	1.57	83576715	37297	20.67	2215	2265	2215	2895	1565	2230	2240.86	1.12	15544	2280	2255	2220	2195	2160	2267	2207	35	665	100	1420	5	1	35210816	798	34.85	2.71	12	0.11	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	2280	-0.66	20240103	2155	5.10	20240104	3280	-30.95	20230822	1363	66.18	20230427	4.05	N	226340	100	35 억	394086	N	N	N	N
86	20240105	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	398573990	180403	37.84	2190	2245	2185	2895	1565	2230	2209.35	1.13	-738	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	785	34.31	2.67	12	0.51	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	2280	-2.19	20240103	2155	3.48	20240104	3280	-32.01	20230822	1363	63.61	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
87	20240105	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-35	5	-1.57	330164145	149513	31.36	2190	2245	2185	2895	1565	2230	2208.26	1.13	11086	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	773	33.77	2.63	12	0.42	65.00	835.00	3280	20230822	-33.08	1363	20230427	61.04	2280	-3.73	20240103	2155	1.86	20240104	3280	-33.08	20230822	1363	61.04	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
88	20240105	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-35	5	-1.57	254775020	115104	24.14	2190	2245	2190	2895	1565	2230	2213.43	1.13	-2295	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	773	33.77	2.63	12	0.33	65.00	835.00	3280	20230822	-33.08	1363	20230427	61.04	2280	-3.73	20240103	2155	1.86	20240104	3280	-33.08	20230822	1363	61.04	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
89	20240105	130936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-20	5	-0.90	183823735	82822	17.37	2190	2245	2190	2895	1565	2230	2219.50	1.13	-3224	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	778	34.00	2.65	12	0.24	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	2280	-3.07	20240103	2155	2.55	20240104	3280	-32.62	20230822	1363	62.14	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
90	20240105	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-15	5	-0.67	153316895	69001	14.47	2190	2245	2190	2895	1565	2230	2221.95	1.13	-5261	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	780	34.08	2.65	12	0.20	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	2280	-2.85	20240103	2155	2.78	20240104	3280	-32.47	20230822	1363	62.51	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
91	20240105	110933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-25	5	-1.12	133515930	60009	12.59	2190	2245	2190	2895	1565	2230	2224.93	1.13	-4363	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	776	33.92	2.64	12	0.17	65.00	835.00	3280	20230822	-32.77	1363	20230427	61.78	2280	-3.29	20240103	2155	2.32	20240104	3280	-32.77	20230822	1363	61.78	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
92	20240105	100937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-5	5	-0.22	71835470	32237	6.76	2190	2245	2190	2895	1565	2230	2228.35	1.13	-717	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	783	34.23	2.66	12	0.09	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	2280	-2.41	20240103	2155	3.25	20240104	3280	-32.16	20230822	1363	63.24	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
93	20240105	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-20	5	-0.90	6729165	3050	0.64	2190	2220	2190	2895	1565	2230	2206.22	1.13	-387	2306	2267	2211	2172	2116	2287	2192	35	665	100	1420	5	1	35210816	778	34.00	2.65	12	0.01	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	2280	-3.07	20240103	2155	2.55	20240104	3280	-32.62	20230822	1363	62.14	20230427	3.95	N	226340	100	35 억	398450	N	N	N	N
94	20240104	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-15	5	-0.67	1043469145	475827	237.37	2220	2250	2155	2915	1575	2245	2192.93	1.20	-25133	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	785	34.31	2.67	12	1.35	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	2280	-2.19	20240103	2155	3.48	20240104	3280	-32.01	20230822	1363	63.61	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
95	20240104	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-40	5	-1.78	954895585	435887	217.45	2220	2250	2155	2915	1575	2245	2190.66	1.20	-29618	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	776	33.92	2.64	12	1.24	65.00	835.00	3280	20230822	-32.77	1363	20230427	61.78	2280	-3.29	20240103	2155	2.32	20240104	3280	-32.77	20230822	1363	61.78	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
96	20240104	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-80	5	-3.56	806693605	368360	183.76	2220	2250	2155	2915	1575	2245	2189.92	1.20	-38268	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	762	33.31	2.59	12	1.05	65.00	835.00	3280	20230822	-33.99	1363	20230427	58.84	2280	-5.04	20240103	2155	0.46	20240104	3280	-33.99	20230822	1363	58.84	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
97	20240104	130933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-80	5	-3.56	751601850	342962	171.09	2220	2250	2155	2915	1575	2245	2191.46	1.20	-40713	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	762	33.31	2.59	12	0.97	65.00	835.00	3280	20230822	-33.99	1363	20230427	58.84	2280	-5.04	20240103	2155	0.46	20240104	3280	-33.99	20230822	1363	58.84	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
98	20240104	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-65	5	-2.90	706650320	322194	160.73	2220	2250	2155	2915	1575	2245	2193.20	1.20	-44742	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	768	33.54	2.61	12	0.92	65.00	835.00	3280	20230822	-33.54	1363	20230427	59.94	2280	-4.39	20240103	2155	1.16	20240104	3280	-33.54	20230822	1363	59.94	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
99	20240104	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-75	5	-3.34	595861580	271142	135.26	2220	2250	2155	2915	1575	2245	2197.55	1.20	-61760	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	764	33.38	2.60	12	0.77	65.00	835.00	3280	20230822	-33.84	1363	20230427	59.21	2280	-4.82	20240103	2155	0.70	20240104	3280	-33.84	20230822	1363	59.21	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
100	20240104	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-30	5	-1.34	247997940	112086	55.92	2220	2250	2200	2915	1575	2245	2212.49	1.20	2146	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	780	34.08	2.65	12	0.32	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	2280	-2.85	20240103	2200	0.68	20240104	3280	-32.47	20230822	1363	62.51	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
101	20240104	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-20	5	-0.89	13689855	6151	3.07	2220	2250	2220	2915	1575	2245	2224.74	1.20	-70	2311	2277	2246	2212	2181	2277	2212	35	670	100	1430	5	1	35210816	783	34.23	2.66	12	0.02	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	2280	-2.41	20240103	2205	0.91	20240102	3280	-32.16	20230822	1363	63.24	20230427	3.97	N	226340	100	35 억	423583	N	N	N	N
102	20240103	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	448625930	200423	89.47	2245	2280	2215	2930	1580	2255	2238.40	1.26	-21752	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	790	34.54	2.69	12	0.57	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	2280	-1.54	20240103	2205	1.81	20240102	3280	-31.55	20230822	1363	64.71	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
103	20240103	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	400814650	179034	79.92	2245	2280	2215	2930	1580	2255	2238.76	1.26	-17532	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	790	34.54	2.69	12	0.51	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	2280	-1.54	20240103	2205	1.81	20240102	3280	-31.55	20230822	1363	64.71	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
104	20240103	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	337291145	150669	67.26	2245	2280	2215	2930	1580	2255	2238.62	1.26	-11501	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	790	34.54	2.69	12	0.43	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	2280	-1.54	20240103	2205	1.81	20240102	3280	-31.55	20230822	1363	64.71	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
105	20240103	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-5	5	-0.22	307422330	137339	61.31	2245	2280	2215	2930	1580	2255	2238.42	1.26	-10139	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	792	34.62	2.69	12	0.39	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	2280	-1.32	20240103	2205	2.04	20240102	3280	-31.40	20230822	1363	65.08	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
106	20240103	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-10	5	-0.44	287739470	128560	57.39	2245	2280	2215	2930	1580	2255	2238.17	1.26	-9363	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	790	34.54	2.69	12	0.37	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	2280	-1.54	20240103	2205	1.81	20240102	3280	-31.55	20230822	1363	64.71	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
107	20240103	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	260220370	116326	51.93	2245	2280	2215	2930	1580	2255	2236.99	1.26	-8443	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.33	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	2280	-1.10	20240103	2205	2.27	20240102	3280	-31.25	20230822	1363	65.44	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
108	20240103	100927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-5	5	-0.22	248798055	111247	49.66	2245	2280	2215	2930	1580	2255	2236.45	1.26	-4357	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	792	34.62	2.69	12	0.32	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	2280	-1.32	20240103	2205	2.04	20240102	3280	-31.40	20230822	1363	65.08	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
109	20240103	090927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-30	5	-1.33	35706145	16067	7.17	2245	2245	2215	2930	1580	2255	2222.33	1.26	6830	2315	2285	2245	2215	2175	2290	2220	35	675	100	1440	5	1	35210816	783	34.23	2.66	12	0.05	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	2275	-2.20	20240102	2205	0.91	20240102	3280	-32.16	20230822	1363	63.24	20230427	4.01	N	226340	100	35 억	445333	N	N	N	N
110	20240102	160925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	498612575	222689	108.28	2255	2275	2205	2930	1580	2255	2239.05	1.21	20021	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.63	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	2275	-0.88	20240102	2205	2.27	20240102	3280	-31.25	20230822	1363	65.44	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
111	20240102	150924	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	5	2	0.22	481640110	215172	104.62	2255	2275	2205	2930	1580	2255	2238.40	1.21	18527	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	796	34.77	2.71	12	0.61	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	2275	-0.66	20240102	2205	2.49	20240102	3280	-31.10	20230822	1363	65.81	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
112	20240102	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	15	2	0.67	432081135	193290	93.98	2255	2275	2205	2930	1580	2255	2235.40	1.21	32226	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	799	34.92	2.72	12	0.55	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	2275	-0.22	20240102	2205	2.95	20240102	3280	-30.79	20230822	1363	66.54	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
113	20240102	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	15	2	0.67	393100345	176052	85.60	2255	2275	2205	2930	1580	2255	2232.86	1.21	28948	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	799	34.92	2.72	12	0.50	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	2275	-0.22	20240102	2205	2.95	20240102	3280	-30.79	20230822	1363	66.54	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
114	20240102	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	15	2	0.67	367586040	164788	80.13	2255	2275	2205	2930	1580	2255	2230.66	1.21	28853	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	799	34.92	2.72	12	0.47	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	2275	-0.22	20240102	2205	2.95	20240102	3280	-30.79	20230822	1363	66.54	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
115	20240102	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-30	5	-1.33	263876435	118501	57.62	2255	2265	2205	2930	1580	2255	2226.79	1.21	11483	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	783	34.23	2.66	12	0.34	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	2265	-1.77	20240102	2205	0.91	20240102	3280	-32.16	20230822	1363	63.24	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
116	20240102	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-5	5	-0.22	57856040	25761	12.53	2255	2265	2235	2930	1580	2255	2245.88	1.21	14233	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	792	34.62	2.69	12	0.07	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	2265	-0.66	20240102	2235	0.67	20240102	3280	-31.40	20230822	1363	65.08	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N
117	20240102	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	1.21	0	2311	2282	2251	2222	2191	2297	2237	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.00	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	0	0.00	0	0	0.00	0	3280	-31.25	20230822	1363	65.44	20230427	4.02	N	226340	100	35 억	425102	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History