KissMeData/187790/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	8	2	0.62	131606884	102317	61.90	1282	1299	1272	1666	898	1282	1286.27	1.89	11708	1335	1308	1289	1262	1243	1299	1253	154	384	500	920	1	1	30840830	398	-3.72	1.44	12	0.33	-347.00	893.00	1960	20230821	-34.18	1071	20230316	20.45	1384	-6.79	20240102	1198	7.68	20240117	1960	-34.18	20230821	1071	20.45	20230316	2.00	N	187790	500	154 억	584360	N	N	N	N
3	20240123	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	7	2	0.55	91466548	71133	43.04	1282	1299	1272	1666	898	1282	1285.85	1.89	1459	1335	1308	1289	1262	1243	1299	1253	154	384	500	920	1	1	30840830	398	-3.71	1.44	12	0.23	-347.00	893.00	1960	20230821	-34.23	1071	20230316	20.35	1384	-6.86	20240102	1198	7.60	20240117	1960	-34.23	20230821	1071	20.35	20230316	2.00	N	187790	500	154 억	584360	N	N	N	N
4	20240123	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	7	2	0.55	61577892	47948	29.01	1282	1299	1272	1666	898	1282	1284.26	1.89	-15530	1335	1308	1289	1262	1243	1299	1253	154	384	500	920	1	1	30840830	398	-3.71	1.44	12	0.16	-347.00	893.00	1960	20230821	-34.23	1071	20230316	20.35	1384	-6.86	20240102	1198	7.60	20240117	1960	-34.23	20230821	1071	20.35	20230316	2.00	N	187790	500	154 억	584360	N	N	N	N
5	20240123	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	1278	-4	5	-0.31	33799920	26346	15.94	1282	1299	1272	1666	898	1282	1282.92	1.89	-23221	1335	1308	1289	1262	1243	1299	1253	154	384	500	920	1	1	30840830	394	-3.68	1.43	12	0.09	-347.00	893.00	1960	20230821	-34.80	1071	20230316	19.33	1384	-7.66	20240102	1198	6.68	20240117	1960	-34.80	20230821	1071	19.33	20230316	2.00	N	187790	500	154 억	584360	N	N	N	N
6	20240119	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	34	2	2.70	174393202	135437	129.70	1258	1298	1258	1635	881	1258	1287.59	2.04	6890	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	398	-3.72	1.45	12	0.44	-347.00	893.00	1960	20230821	-34.08	1071	20230316	20.63	1384	-6.65	20240102	1198	7.85	20240117	1960	-34.08	20230821	1071	20.63	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
7	20240119	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	34	2	2.70	170254480	132233	126.63	1258	1298	1258	1635	881	1258	1287.53	2.04	7568	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	398	-3.72	1.45	12	0.43	-347.00	893.00	1960	20230821	-34.08	1071	20230316	20.63	1384	-6.65	20240102	1198	7.85	20240117	1960	-34.08	20230821	1071	20.63	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
8	20240119	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	35	2	2.78	163802962	127235	121.85	1258	1298	1258	1635	881	1258	1287.40	2.04	9483	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	399	-3.73	1.45	12	0.41	-347.00	893.00	1960	20230821	-34.03	1071	20230316	20.73	1384	-6.58	20240102	1198	7.93	20240117	1960	-34.03	20230821	1071	20.73	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
9	20240119	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	37	2	2.94	139088180	108121	103.54	1258	1298	1258	1635	881	1258	1286.41	2.04	8659	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	399	-3.73	1.45	12	0.35	-347.00	893.00	1960	20230821	-33.93	1071	20230316	20.92	1384	-6.43	20240102	1198	8.10	20240117	1960	-33.93	20230821	1071	20.92	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
10	20240119	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	35	2	2.78	114543771	89143	85.37	1258	1298	1258	1635	881	1258	1284.94	2.04	16413	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	399	-3.73	1.45	12	0.29	-347.00	893.00	1960	20230821	-34.03	1071	20230316	20.73	1384	-6.58	20240102	1198	7.93	20240117	1960	-34.03	20230821	1071	20.73	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
11	20240119	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	31	2	2.46	86118254	67128	64.28	1258	1298	1258	1635	881	1258	1282.90	2.04	26433	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	398	-3.71	1.44	12	0.22	-347.00	893.00	1960	20230821	-34.23	1071	20230316	20.35	1384	-6.86	20240102	1198	7.60	20240117	1960	-34.23	20230821	1071	20.35	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
12	20240119	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	32	2	2.54	59742310	46599	44.63	1258	1298	1258	1635	881	1258	1282.05	2.04	25368	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	398	-3.72	1.44	12	0.15	-347.00	893.00	1960	20230821	-34.18	1071	20230316	20.45	1384	-6.79	20240102	1198	7.68	20240117	1960	-34.18	20230821	1071	20.45	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
13	20240119	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1271	13	2	1.03	2106641	1667	1.60	1258	1274	1258	1635	881	1258	1263.73	2.04	-224	1292	1275	1260	1243	1228	1283	1251	154	377	500	900	1	1	30840830	392	-3.66	1.42	12	0.01	-347.00	893.00	1960	20230821	-35.15	1071	20230316	18.67	1384	-8.16	20240102	1198	6.09	20240117	1960	-35.15	20230821	1071	18.67	20230316	2.12	N	187790	500	154 억	629330	N	N	N	N
14	20240118	160913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	6	2	0.48	131066339	103832	16.99	1252	1277	1245	1627	877	1252	1262.29	2.02	2624	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	388	-3.63	1.41	12	0.34	-347.00	893.00	1960	20230821	-35.82	1071	20230316	17.46	1384	-9.10	20240102	1198	5.01	20240117	1960	-35.82	20230821	1071	17.46	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
15	20240118	150914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	8	2	0.64	129765222	102797	16.82	1252	1277	1245	1627	877	1252	1262.34	2.02	2798	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	389	-3.63	1.41	12	0.33	-347.00	893.00	1960	20230821	-35.71	1071	20230316	17.65	1384	-8.96	20240102	1198	5.18	20240117	1960	-35.71	20230821	1071	17.65	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
16	20240118	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	0	3	0.00	119753207	94811	15.51	1252	1277	1245	1627	877	1252	1263.07	2.02	4467	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	386	-3.61	1.40	12	0.31	-347.00	893.00	1960	20230821	-36.12	1071	20230316	16.90	1384	-9.54	20240102	1198	4.51	20240117	1960	-36.12	20230821	1071	16.90	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
17	20240118	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	14	2	1.12	96230012	76138	12.46	1252	1277	1245	1627	877	1252	1263.89	2.02	16098	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	390	-3.65	1.42	12	0.25	-347.00	893.00	1960	20230821	-35.41	1071	20230316	18.21	1384	-8.53	20240102	1198	5.68	20240117	1960	-35.41	20230821	1071	18.21	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
18	20240118	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	13	2	1.04	87221522	69018	11.29	1252	1277	1245	1627	877	1252	1263.75	2.02	14572	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	390	-3.65	1.42	12	0.22	-347.00	893.00	1960	20230821	-35.46	1071	20230316	18.11	1384	-8.60	20240102	1198	5.59	20240117	1960	-35.46	20230821	1071	18.11	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
19	20240118	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	20	2	1.60	68442265	54233	8.87	1252	1277	1245	1627	877	1252	1262.00	2.02	19230	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	392	-3.67	1.42	12	0.18	-347.00	893.00	1960	20230821	-35.10	1071	20230316	18.77	1384	-8.09	20240102	1198	6.18	20240117	1960	-35.10	20230821	1071	18.77	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
20	20240118	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1271	19	2	1.52	48624729	38631	6.32	1252	1277	1245	1627	877	1252	1258.70	2.02	18110	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	392	-3.66	1.42	12	0.13	-347.00	893.00	1960	20230821	-35.15	1071	20230316	18.67	1384	-8.16	20240102	1198	6.09	20240117	1960	-35.15	20230821	1071	18.67	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
21	20240118	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	0	3	0.00	10774488	8606	1.41	1252	1269	1245	1627	877	1252	1251.97	2.02	1825	1340	1296	1247	1203	1154	1271	1178	154	375	500	900	1	1	30840830	386	-3.61	1.40	12	0.03	-347.00	893.00	1960	20230821	-36.12	1071	20230316	16.90	1384	-9.54	20240102	1198	4.51	20240117	1960	-36.12	20230821	1071	16.90	20230316	2.12	N	187790	500	154 억	623413	N	N	N	N
22	20240117	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	-40	5	-3.10	753258550	611098	220.79	1291	1291	1198	1679	905	1292	1232.63	1.37	202209	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	386	-3.61	1.40	12	1.98	-347.00	893.00	1960	20230821	-36.12	1071	20230316	16.90	1384	-9.54	20240102	1198	4.51	20240117	1960	-36.12	20230821	1071	16.90	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
23	20240117	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-38	5	-2.94	741368260	601588	217.36	1291	1291	1198	1679	905	1292	1232.35	1.37	201766	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	387	-3.61	1.40	12	1.95	-347.00	893.00	1960	20230821	-36.02	1071	20230316	17.09	1384	-9.39	20240102	1198	4.67	20240117	1960	-36.02	20230821	1071	17.09	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
24	20240117	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1248	-44	5	-3.41	729587459	592153	213.95	1291	1291	1198	1679	905	1292	1232.09	1.37	206943	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	385	-3.60	1.40	12	1.92	-347.00	893.00	1960	20230821	-36.33	1071	20230316	16.53	1384	-9.83	20240102	1198	4.17	20240117	1960	-36.33	20230821	1071	16.53	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
25	20240117	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-50	5	-3.87	718858665	583538	210.84	1291	1291	1198	1679	905	1292	1231.90	1.37	205348	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	383	-3.58	1.39	12	1.89	-347.00	893.00	1960	20230821	-36.63	1071	20230316	15.97	1384	-10.26	20240102	1198	3.67	20240117	1960	-36.63	20230821	1071	15.97	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
26	20240117	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-49	5	-3.79	693673730	563374	203.55	1291	1291	1198	1679	905	1292	1231.28	1.37	204721	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	383	-3.58	1.39	12	1.83	-347.00	893.00	1960	20230821	-36.58	1071	20230316	16.06	1384	-10.19	20240102	1198	3.76	20240117	1960	-36.58	20230821	1071	16.06	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
27	20240117	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-42	5	-3.25	644903129	524225	189.41	1291	1291	1198	1679	905	1292	1230.20	1.37	205284	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	386	-3.60	1.40	12	1.70	-347.00	893.00	1960	20230821	-36.22	1071	20230316	16.71	1384	-9.68	20240102	1198	4.34	20240117	1960	-36.22	20230821	1071	16.71	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
28	20240117	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	-86	5	-6.66	572175369	465145	168.06	1291	1291	1198	1679	905	1292	1230.10	1.37	187577	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	372	-3.48	1.35	12	1.51	-347.00	893.00	1960	20230821	-38.47	1071	20230316	12.61	1384	-12.86	20240102	1198	0.67	20240117	1960	-38.47	20230821	1071	12.61	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
29	20240117	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	-17	5	-1.32	60170027	47013	16.99	1291	1291	1275	1679	905	1292	1279.86	1.37	-6201	1370	1331	1311	1272	1252	1321	1262	154	387	500	930	1	1	30840830	393	-3.67	1.43	12	0.15	-347.00	893.00	1960	20230821	-34.95	1071	20230316	19.05	1384	-7.88	20240102	1275	0.00	20240117	1960	-34.95	20230821	1071	19.05	20230316	2.12	N	187790	500	154 억	423225	N	N	N	N
30	20240116	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-37	5	-2.78	359866429	273158	329.50	1329	1350	1291	1727	931	1329	1317.74	1.51	-41475	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	398	-3.72	1.45	12	0.89	-347.00	893.00	1960	20230821	-34.08	1071	20230316	20.63	1384	-6.65	20240102	1291	0.08	20240116	1960	-34.08	20230821	1071	20.63	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
31	20240116	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-29	5	-2.18	314313661	237939	287.02	1329	1350	1291	1727	931	1329	1320.98	1.51	-42265	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	401	-3.75	1.46	12	0.77	-347.00	893.00	1960	20230821	-33.67	1071	20230316	21.38	1384	-6.07	20240102	1291	0.70	20240116	1960	-33.67	20230821	1071	21.38	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
32	20240116	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	-11	5	-0.83	241735918	182338	219.95	1329	1350	1313	1727	931	1329	1325.76	1.51	-33199	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	406	-3.80	1.48	12	0.59	-347.00	893.00	1960	20230821	-32.76	1071	20230316	23.06	1384	-4.77	20240102	1313	0.38	20240116	1960	-32.76	20230821	1071	23.06	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
33	20240116	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	1314	-15	5	-1.13	211882228	159651	192.58	1329	1350	1314	1727	931	1329	1327.16	1.51	-20577	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	405	-3.79	1.47	12	0.52	-347.00	893.00	1960	20230821	-32.96	1071	20230316	22.69	1384	-5.06	20240102	1314	0.00	20240116	1960	-32.96	20230821	1071	22.69	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
34	20240116	120909	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-7	5	-0.53	164210789	123461	148.93	1329	1350	1318	1727	931	1329	1330.06	1.51	5020	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	408	-3.81	1.48	12	0.40	-347.00	893.00	1960	20230821	-32.55	1071	20230316	23.44	1384	-4.48	20240102	1315	0.53	20240115	1960	-32.55	20230821	1071	23.44	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
35	20240116	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1324	-5	5	-0.38	150282121	112926	136.22	1329	1350	1318	1727	931	1329	1330.80	1.51	6004	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	408	-3.82	1.48	12	0.37	-347.00	893.00	1960	20230821	-32.45	1071	20230316	23.62	1384	-4.34	20240102	1315	0.68	20240115	1960	-32.45	20230821	1071	23.62	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
36	20240116	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-1	5	-0.08	125974319	94512	114.01	1329	1350	1319	1727	931	1329	1332.89	1.51	6886	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	410	-3.83	1.49	12	0.31	-347.00	893.00	1960	20230821	-32.24	1071	20230316	24.00	1384	-4.05	20240102	1315	0.99	20240115	1960	-32.24	20230821	1071	24.00	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
37	20240116	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	2	2	0.15	9647523	7265	8.76	1329	1338	1320	1727	931	1329	1327.94	1.51	-295	1357	1343	1329	1315	1301	1336	1308	154	398	500	950	1	1	30840830	410	-3.84	1.49	12	0.02	-347.00	893.00	1960	20230821	-32.09	1071	20230316	24.28	1384	-3.83	20240102	1315	1.22	20240115	1960	-32.09	20230821	1071	24.28	20230316	2.13	N	187790	500	154 억	464700	N	N	N	N
38	20240115	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-1	5	-0.08	109762823	82823	36.00	1330	1343	1315	1729	931	1330	1325.27	1.53	-7055	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.27	-347.00	893.00	1960	20230821	-32.19	1071	20230316	24.09	1384	-3.97	20240102	1315	1.06	20240115	1960	-32.19	20230821	1071	24.09	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
39	20240115	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-2	5	-0.15	100823058	76089	33.07	1330	1343	1315	1729	931	1330	1325.07	1.53	-7297	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.25	-347.00	893.00	1960	20230821	-32.24	1071	20230316	24.00	1384	-4.05	20240102	1315	0.99	20240115	1960	-32.24	20230821	1071	24.00	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
40	20240115	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1320	-10	5	-0.75	73460037	55384	24.07	1330	1343	1315	1729	931	1330	1326.38	1.53	-4277	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	407	-3.80	1.48	12	0.18	-347.00	893.00	1960	20230821	-32.65	1071	20230316	23.25	1384	-4.62	20240102	1315	0.38	20240115	1960	-32.65	20230821	1071	23.25	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
41	20240115	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-1	5	-0.08	64411254	48538	21.10	1330	1343	1315	1729	931	1330	1327.03	1.53	-102	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.16	-347.00	893.00	1960	20230821	-32.19	1071	20230316	24.09	1384	-3.97	20240102	1315	1.06	20240115	1960	-32.19	20230821	1071	24.09	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
42	20240115	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-1	5	-0.08	62372557	46995	20.43	1330	1343	1315	1729	931	1330	1327.22	1.53	201	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.15	-347.00	893.00	1960	20230821	-32.19	1071	20230316	24.09	1384	-3.97	20240102	1315	1.06	20240115	1960	-32.19	20230821	1071	24.09	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
43	20240115	110905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-1	5	-0.08	53330885	40150	17.45	1330	1343	1315	1729	931	1330	1328.29	1.53	-881	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.13	-347.00	893.00	1960	20230821	-32.19	1071	20230316	24.09	1384	-3.97	20240102	1315	1.06	20240115	1960	-32.19	20230821	1071	24.09	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
44	20240115	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	0	3	0.00	38009963	28627	12.44	1330	1343	1315	1729	931	1330	1327.77	1.53	4325	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	410	-3.83	1.49	12	0.09	-347.00	893.00	1960	20230821	-32.14	1071	20230316	24.18	1384	-3.90	20240102	1315	1.14	20240115	1960	-32.14	20230821	1071	24.18	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
45	20240115	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	-15	5	-1.13	8446467	6388	2.78	1330	1330	1315	1729	931	1330	1322.24	1.53	-1843	1394	1362	1340	1308	1286	1351	1297	154	399	500	950	1	1	30840830	406	-3.79	1.47	12	0.02	-347.00	893.00	1960	20230821	-32.91	1071	20230316	22.78	1384	-4.99	20240102	1315	0.00	20240115	1960	-32.91	20230821	1071	22.78	20230316	2.29	N	187790	500	154 억	471755	N	N	N	N
46	20240112	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-25	5	-1.85	306740691	229838	88.79	1365	1372	1318	1761	949	1355	1334.60	1.81	-79296	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	410	-3.83	1.49	12	0.75	-347.00	893.00	1960	20230821	-32.14	1070	20230106	24.30	1384	-3.90	20240102	1318	0.91	20240112	1960	-32.14	20230821	1071	24.18	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
47	20240112	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-27	5	-1.99	298984665	224004	86.54	1365	1372	1318	1761	949	1355	1334.73	1.81	-77758	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	410	-3.83	1.49	12	0.73	-347.00	893.00	1960	20230821	-32.24	1070	20230106	24.11	1384	-4.05	20240102	1318	0.76	20240112	1960	-32.24	20230821	1071	24.00	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
48	20240112	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	-37	5	-2.73	279886027	209623	80.98	1365	1372	1318	1761	949	1355	1335.19	1.81	-68804	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	406	-3.80	1.48	12	0.68	-347.00	893.00	1960	20230821	-32.76	1070	20230106	23.18	1384	-4.77	20240102	1318	0.00	20240112	1960	-32.76	20230821	1071	23.06	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
49	20240112	130858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-22	5	-1.62	203707607	152151	58.78	1365	1372	1327	1761	949	1355	1338.85	1.81	-57586	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	411	-3.84	1.49	12	0.49	-347.00	893.00	1960	20230821	-31.99	1070	20230106	24.58	1384	-3.68	20240102	1325	0.60	20240104	1960	-31.99	20230821	1071	24.46	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
50	20240112	120902	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-15	5	-1.11	166435603	124197	47.98	1365	1372	1327	1761	949	1355	1340.09	1.81	-52491	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	413	-3.86	1.50	12	0.40	-347.00	893.00	1960	20230821	-31.63	1070	20230106	25.23	1384	-3.18	20240102	1325	1.13	20240104	1960	-31.63	20230821	1071	25.12	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
51	20240112	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	-15	5	-1.11	153391075	114458	44.22	1365	1372	1327	1761	949	1355	1340.15	1.81	-49500	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	413	-3.86	1.50	12	0.37	-347.00	893.00	1960	20230821	-31.63	1070	20230106	25.23	1384	-3.18	20240102	1325	1.13	20240104	1960	-31.63	20230821	1071	25.12	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
52	20240112	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-21	5	-1.55	121595435	90594	35.00	1365	1372	1327	1761	949	1355	1342.20	1.81	-49379	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	411	-3.84	1.49	12	0.29	-347.00	893.00	1960	20230821	-31.94	1070	20230106	24.67	1384	-3.61	20240102	1325	0.68	20240104	1960	-31.94	20230821	1071	24.56	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
53	20240112	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	0	3	0.00	12566944	9217	3.56	1365	1372	1352	1761	949	1355	1363.45	1.81	-5531	1393	1373	1360	1340	1327	1384	1351	154	406	500	970	1	1	30840830	418	-3.90	1.52	12	0.03	-347.00	893.00	1960	20230821	-30.87	1070	20230106	26.64	1384	-2.10	20240102	1325	2.26	20240104	1960	-30.87	20230821	1071	26.52	20230316	2.28	N	187790	500	154 억	556797	N	N	N	N
54	20240111	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	1	2	0.07	350401502	257632	154.79	1347	1380	1347	1760	948	1354	1360.10	1.64	52631	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	418	-3.90	1.52	12	0.84	-347.00	893.00	1960	20230821	-30.87	1070	20230106	26.64	1384	-2.10	20240102	1325	2.26	20240104	1960	-30.87	20230821	1071	26.52	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
55	20240111	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1358	4	2	0.30	295611469	217185	130.49	1347	1380	1347	1760	948	1354	1361.10	1.64	45705	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	419	-3.91	1.52	12	0.70	-347.00	893.00	1960	20230821	-30.71	1070	20230106	26.92	1384	-1.88	20240102	1325	2.49	20240104	1960	-30.71	20230821	1071	26.80	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
56	20240111	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	8	2	0.59	274306890	201500	121.07	1347	1380	1347	1760	948	1354	1361.32	1.64	40947	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	420	-3.93	1.53	12	0.65	-347.00	893.00	1960	20230821	-30.51	1070	20230106	27.29	1384	-1.59	20240102	1325	2.79	20240104	1960	-30.51	20230821	1071	27.17	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
57	20240111	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-4	5	-0.30	232090887	170316	102.33	1347	1380	1347	1760	948	1354	1362.71	1.64	41680	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	416	-3.89	1.51	12	0.55	-347.00	893.00	1960	20230821	-31.12	1070	20230106	26.17	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1071	26.05	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
58	20240111	120856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1359	5	2	0.37	202277023	148305	89.11	1347	1380	1347	1760	948	1354	1363.93	1.64	37749	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	419	-3.92	1.52	12	0.48	-347.00	893.00	1960	20230821	-30.66	1070	20230106	27.01	1384	-1.81	20240102	1325	2.57	20240104	1960	-30.66	20230821	1071	26.89	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
59	20240111	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	10	2	0.74	186309413	136571	82.06	1347	1380	1347	1760	948	1354	1364.19	1.64	45771	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	421	-3.93	1.53	12	0.44	-347.00	893.00	1960	20230821	-30.41	1070	20230106	27.48	1384	-1.45	20240102	1325	2.94	20240104	1960	-30.41	20230821	1071	27.36	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
60	20240111	100856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1369	15	2	1.11	145667110	106815	64.18	1347	1380	1347	1760	948	1354	1363.73	1.64	51824	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	422	-3.95	1.53	12	0.35	-347.00	893.00	1960	20230821	-30.15	1070	20230106	27.94	1384	-1.08	20240102	1325	3.32	20240104	1960	-30.15	20230821	1071	27.82	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
61	20240111	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	10	2	0.74	14851000	10957	6.58	1347	1365	1347	1760	948	1354	1355.39	1.64	3496	1402	1378	1358	1334	1314	1368	1324	154	406	500	970	1	1	30840830	421	-3.93	1.53	12	0.04	-347.00	893.00	1960	20230821	-30.41	1070	20230106	27.48	1384	-1.45	20240102	1325	2.94	20240104	1960	-30.41	20230821	1071	27.36	20230316	2.29	N	187790	500	154 억	504955	N	N	N	N
62	20240110	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	-12	5	-0.88	223822123	165966	96.35	1382	1382	1338	1775	957	1366	1348.59	1.80	-47914	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	418	-3.90	1.52	12	0.54	-347.00	893.00	1960	20230821	-30.92	1040	20230104	30.19	1384	-2.17	20240102	1325	2.19	20240104	1960	-30.92	20230821	1071	26.42	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
63	20240110	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	-20	5	-1.46	207415346	153824	89.30	1382	1382	1338	1775	957	1366	1348.39	1.80	-48124	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	415	-3.88	1.51	12	0.50	-347.00	893.00	1960	20230821	-31.33	1040	20230104	29.42	1384	-2.75	20240102	1325	1.58	20240104	1960	-31.33	20230821	1071	25.68	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
64	20240110	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	-21	5	-1.54	166641065	123545	71.72	1382	1382	1338	1775	957	1366	1348.83	1.80	-48636	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	415	-3.88	1.51	12	0.40	-347.00	893.00	1960	20230821	-31.38	1040	20230104	29.33	1384	-2.82	20240102	1325	1.51	20240104	1960	-31.38	20230821	1071	25.58	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
65	20240110	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	-14	5	-1.02	157348000	116648	67.72	1382	1382	1338	1775	957	1366	1348.91	1.80	-46566	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	417	-3.90	1.51	12	0.38	-347.00	893.00	1960	20230821	-31.02	1040	20230104	30.00	1384	-2.31	20240102	1325	2.04	20240104	1960	-31.02	20230821	1071	26.24	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
66	20240110	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-16	5	-1.17	131401441	97409	56.55	1382	1382	1338	1775	957	1366	1348.97	1.80	-43238	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	416	-3.89	1.51	12	0.32	-347.00	893.00	1960	20230821	-31.12	1040	20230104	29.81	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1071	26.05	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
67	20240110	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-16	5	-1.17	102221999	75698	43.95	1382	1382	1338	1775	957	1366	1350.39	1.80	-40186	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	416	-3.89	1.51	12	0.25	-347.00	893.00	1960	20230821	-31.12	1040	20230104	29.81	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1071	26.05	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
68	20240110	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-18	5	-1.32	63437423	46836	27.19	1382	1382	1341	1775	957	1366	1354.46	1.80	-28917	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	416	-3.88	1.51	12	0.15	-347.00	893.00	1960	20230821	-31.22	1040	20230104	29.62	1384	-2.60	20240102	1325	1.74	20240104	1960	-31.22	20230821	1071	25.86	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
69	20240110	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	-2	5	-0.15	14551740	10645	6.18	1382	1382	1360	1775	957	1366	1367.00	1.80	-5462	1398	1381	1362	1345	1326	1390	1354	154	409	500	980	1	1	30840830	421	-3.93	1.53	12	0.03	-347.00	893.00	1960	20230821	-30.41	1040	20230104	31.15	1384	-1.45	20240102	1325	2.94	20240104	1960	-30.41	20230821	1071	27.36	20230316	2.34	N	187790	500	154 억	553669	N	N	N	N
70	20240109	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	18	2	1.34	233713281	171295	89.22	1350	1379	1343	1752	944	1348	1364.39	1.74	16499	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	421	-3.94	1.53	12	0.56	-347.00	893.00	1960	20230821	-30.31	1020	20230103	33.92	1384	-1.30	20240102	1325	3.09	20240104	1960	-30.31	20230821	1071	27.54	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
71	20240109	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1363	15	2	1.11	223640247	163917	85.38	1350	1379	1343	1752	944	1348	1364.35	1.74	17084	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	420	-3.93	1.53	12	0.53	-347.00	893.00	1960	20230821	-30.46	1020	20230103	33.63	1384	-1.52	20240102	1325	2.87	20240104	1960	-30.46	20230821	1071	27.26	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
72	20240109	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	19	2	1.41	200068512	146630	76.37	1350	1379	1343	1752	944	1348	1364.44	1.74	19680	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	422	-3.94	1.53	12	0.48	-347.00	893.00	1960	20230821	-30.26	1020	20230103	34.02	1384	-1.23	20240102	1325	3.17	20240104	1960	-30.26	20230821	1071	27.64	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
73	20240109	130852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	16	2	1.19	160782376	117904	61.41	1350	1379	1343	1752	944	1348	1363.67	1.74	13778	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	421	-3.93	1.53	12	0.38	-347.00	893.00	1960	20230821	-30.41	1020	20230103	33.73	1384	-1.45	20240102	1325	2.94	20240104	1960	-30.41	20230821	1071	27.36	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
74	20240109	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	16	2	1.19	133737738	98062	51.08	1350	1379	1343	1752	944	1348	1363.81	1.74	9330	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	421	-3.93	1.53	12	0.32	-347.00	893.00	1960	20230821	-30.41	1020	20230103	33.73	1384	-1.45	20240102	1325	2.94	20240104	1960	-30.41	20230821	1071	27.36	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
75	20240109	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	20	2	1.48	119431241	87567	45.61	1350	1379	1343	1752	944	1348	1363.88	1.74	7789	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	422	-3.94	1.53	12	0.28	-347.00	893.00	1960	20230821	-30.20	1020	20230103	34.12	1384	-1.16	20240102	1325	3.25	20240104	1960	-30.20	20230821	1071	27.73	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
76	20240109	100852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	14	2	1.04	89906123	65881	34.31	1350	1379	1343	1752	944	1348	1364.67	1.74	-2810	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	420	-3.93	1.53	12	0.21	-347.00	893.00	1960	20230821	-30.51	1020	20230103	33.53	1384	-1.59	20240102	1325	2.79	20240104	1960	-30.51	20230821	1071	27.17	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
77	20240109	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1359	11	2	0.82	15589848	11577	6.03	1350	1359	1343	1752	944	1348	1346.62	1.74	2394	1371	1359	1348	1336	1325	1354	1331	154	404	500	970	1	1	30840830	419	-3.92	1.52	12	0.04	-347.00	893.00	1960	20230821	-30.66	1020	20230103	33.24	1384	-1.81	20240102	1325	2.57	20240104	1960	-30.66	20230821	1071	26.89	20230316	2.38	N	187790	500	154 억	536953	N	N	N	N
78	20240108	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-2	5	-0.15	258148370	191939	116.20	1350	1360	1337	1755	945	1350	1344.93	1.53	61399	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	416	-3.88	1.51	12	0.62	-347.00	893.00	1960	20230821	-31.22	1020	20230103	32.16	1384	-2.60	20240102	1325	1.74	20240104	1960	-31.22	20230821	1071	25.86	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
79	20240108	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	1	2	0.07	250883077	186551	112.94	1350	1360	1337	1755	945	1350	1344.85	1.53	60944	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	417	-3.89	1.51	12	0.60	-347.00	893.00	1960	20230821	-31.07	1020	20230103	32.45	1384	-2.38	20240102	1325	1.96	20240104	1960	-31.07	20230821	1071	26.14	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
80	20240108	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	0	3	0.00	202937050	150941	91.38	1350	1360	1337	1755	945	1350	1344.48	1.53	55187	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	416	-3.89	1.51	12	0.49	-347.00	893.00	1960	20230821	-31.12	1020	20230103	32.35	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1071	26.05	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
81	20240108	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	0	3	0.00	187062597	139175	84.26	1350	1360	1337	1755	945	1350	1344.08	1.53	51274	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	416	-3.89	1.51	12	0.45	-347.00	893.00	1960	20230821	-31.12	1020	20230103	32.35	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1071	26.05	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
82	20240108	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	-9	5	-0.67	147132235	109630	66.37	1350	1360	1337	1755	945	1350	1342.08	1.53	33984	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	414	-3.86	1.50	12	0.36	-347.00	893.00	1960	20230821	-31.58	1020	20230103	31.47	1384	-3.11	20240102	1325	1.21	20240104	1960	-31.58	20230821	1071	25.21	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
83	20240108	110853	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	-1	5	-0.07	128651124	95904	58.06	1350	1360	1337	1755	945	1350	1341.46	1.53	28448	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	416	-3.89	1.51	12	0.31	-347.00	893.00	1960	20230821	-31.17	1020	20230103	32.25	1384	-2.53	20240102	1325	1.81	20240104	1960	-31.17	20230821	1071	25.96	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
84	20240108	100852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	-1	5	-0.07	73011025	54447	32.96	1350	1360	1337	1755	945	1350	1340.96	1.53	19622	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	416	-3.89	1.51	12	0.18	-347.00	893.00	1960	20230821	-31.17	1020	20230103	32.25	1384	-2.53	20240102	1325	1.81	20240104	1960	-31.17	20230821	1071	25.96	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
85	20240108	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	2	2	0.15	17207888	12802	7.75	1350	1360	1337	1755	945	1350	1344.16	1.53	-2460	1372	1361	1349	1338	1326	1355	1332	154	405	500	970	1	1	30840830	417	-3.90	1.51	12	0.04	-347.00	893.00	1960	20230821	-31.02	1020	20230103	32.55	1384	-2.31	20240102	1325	2.04	20240104	1960	-31.02	20230821	1071	26.24	20230316	2.39	N	187790	500	154 억	472707	N	N	N	N
86	20240105	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-2	5	-0.15	222611424	165180	93.06	1352	1360	1337	1757	947	1352	1347.69	1.48	16348	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	416	-3.89	1.51	12	0.54	-347.00	893.00	1960	20230821	-31.12	1010	20221229	33.66	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1070	26.17	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
87	20240105	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	3	2	0.22	217484723	161389	90.92	1352	1360	1337	1757	947	1352	1347.58	1.48	17631	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	418	-3.90	1.52	12	0.52	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1384	-2.10	20240102	1325	2.26	20240104	1960	-30.87	20230821	1070	26.64	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
88	20240105	140848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	-11	5	-0.81	151052533	111868	63.02	1352	1360	1340	1757	947	1352	1350.27	1.48	21863	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	414	-3.86	1.50	12	0.36	-347.00	893.00	1960	20230821	-31.58	1010	20221229	32.77	1384	-3.11	20240102	1325	1.21	20240104	1960	-31.58	20230821	1070	25.33	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
89	20240105	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	0	3	0.00	112251641	82996	46.76	1352	1360	1340	1757	947	1352	1352.49	1.48	23186	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	417	-3.90	1.51	12	0.27	-347.00	893.00	1960	20230821	-31.02	1010	20221229	33.86	1384	-2.31	20240102	1325	2.04	20240104	1960	-31.02	20230821	1070	26.36	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
90	20240105	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	1354	2	2	0.15	87699570	64779	36.50	1352	1360	1340	1757	947	1352	1353.83	1.48	23172	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	418	-3.90	1.52	12	0.21	-347.00	893.00	1960	20230821	-30.92	1010	20221229	34.06	1384	-2.17	20240102	1325	2.19	20240104	1960	-30.92	20230821	1070	26.54	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
91	20240105	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1353	1	2	0.07	75708799	55902	31.49	1352	1360	1340	1757	947	1352	1354.31	1.48	22803	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	417	-3.90	1.52	12	0.18	-347.00	893.00	1960	20230821	-30.97	1010	20221229	33.96	1384	-2.24	20240102	1325	2.11	20240104	1960	-30.97	20230821	1070	26.45	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
92	20240105	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	8	2	0.59	46797036	34539	19.46	1352	1360	1340	1757	947	1352	1354.90	1.48	26190	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	419	-3.92	1.52	12	0.11	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1384	-1.73	20240102	1325	2.64	20240104	1960	-30.61	20230821	1070	27.10	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
93	20240105	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	3	2	0.22	6891298	5097	2.87	1352	1356	1346	1757	947	1352	1352.03	1.48	3119	1387	1369	1347	1329	1307	1358	1318	154	405	500	970	1	1	30840830	418	-3.90	1.52	12	0.02	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1384	-2.10	20240102	1325	2.26	20240104	1960	-30.87	20230821	1070	26.64	20230106	2.41	N	187790	500	154 억	456359	N	N	N	N
94	20240104	160846	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	-18	5	-1.31	238617014	177455	84.82	1365	1365	1325	1781	959	1370	1344.66	1.58	-31720	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	417	-3.90	1.51	12	0.58	-347.00	893.00	1960	20230821	-31.02	1010	20221229	33.86	1384	-2.31	20240102	1325	2.04	20240104	1960	-31.02	20230821	1040	30.00	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
95	20240104	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-20	5	-1.46	234942671	174738	83.52	1365	1365	1325	1781	959	1370	1344.54	1.58	-32170	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	416	-3.89	1.51	12	0.57	-347.00	893.00	1960	20230821	-31.12	1010	20221229	33.66	1384	-2.46	20240102	1325	1.89	20240104	1960	-31.12	20230821	1040	29.81	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
96	20240104	140848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	-21	5	-1.53	224783789	167229	79.93	1365	1365	1325	1781	959	1370	1344.16	1.58	-30545	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	416	-3.89	1.51	12	0.54	-347.00	893.00	1960	20230821	-31.17	1010	20221229	33.56	1384	-2.53	20240102	1325	1.81	20240104	1960	-31.17	20230821	1040	29.71	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
97	20240104	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	-22	5	-1.61	198556161	147806	70.65	1365	1365	1325	1781	959	1370	1343.35	1.58	-36390	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	416	-3.88	1.51	12	0.48	-347.00	893.00	1960	20230821	-31.22	1010	20221229	33.47	1384	-2.60	20240102	1325	1.74	20240104	1960	-31.22	20230821	1040	29.62	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
98	20240104	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	-24	5	-1.75	183479870	136607	65.29	1365	1365	1325	1781	959	1370	1343.12	1.58	-30703	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	415	-3.88	1.51	12	0.44	-347.00	893.00	1960	20230821	-31.33	1010	20221229	33.27	1384	-2.75	20240102	1325	1.58	20240104	1960	-31.33	20230821	1040	29.42	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
99	20240104	110845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-37	5	-2.70	167626838	124760	59.63	1365	1365	1325	1781	959	1370	1343.59	1.58	-31567	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	411	-3.84	1.49	12	0.40	-347.00	893.00	1960	20230821	-31.99	1010	20221229	31.98	1384	-3.68	20240102	1325	0.60	20240104	1960	-31.99	20230821	1040	28.17	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
100	20240104	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	-15	5	-1.09	44887076	33197	15.87	1365	1365	1344	1781	959	1370	1352.13	1.58	-3904	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	418	-3.90	1.52	12	0.11	-347.00	893.00	1960	20230821	-30.87	1010	20221229	34.16	1384	-2.10	20240102	1344	0.82	20240104	1960	-30.87	20230821	1040	30.29	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
101	20240104	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	-26	5	-1.90	9213568	6821	3.26	1365	1365	1344	1781	959	1370	1350.69	1.58	-299	1394	1381	1364	1351	1334	1373	1343	154	411	500	980	1	1	30840830	415	-3.87	1.51	12	0.02	-347.00	893.00	1960	20230821	-31.43	1010	20221229	33.07	1384	-2.89	20240102	1344	0.00	20240104	1960	-31.43	20230821	1040	29.23	20230104	2.40	N	187790	500	154 억	488079	N	N	N	N
102	20240103	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	1370	-7	5	-0.51	280003922	205973	72.66	1377	1377	1347	1790	964	1377	1359.40	1.66	-22385	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	423	-3.95	1.53	12	0.67	-347.00	893.00	1960	20230821	-30.10	1010	20221229	35.64	1384	-1.01	20240102	1345	1.86	20240102	1960	-30.10	20230821	1020	34.31	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
103	20240103	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1363	-14	5	-1.02	259149984	190716	67.27	1377	1377	1347	1790	964	1377	1358.83	1.66	-21395	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	420	-3.93	1.53	12	0.62	-347.00	893.00	1960	20230821	-30.46	1010	20221229	34.95	1384	-1.52	20240102	1345	1.34	20240102	1960	-30.46	20230821	1020	33.63	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
104	20240103	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	1357	-20	5	-1.45	237537730	174794	61.66	1377	1377	1347	1790	964	1377	1358.96	1.66	-23278	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	419	-3.91	1.52	12	0.57	-347.00	893.00	1960	20230821	-30.77	1010	20221229	34.36	1384	-1.95	20240102	1345	0.89	20240102	1960	-30.77	20230821	1020	33.04	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
105	20240103	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	-16	5	-1.16	219296676	161343	56.91	1377	1377	1347	1790	964	1377	1359.20	1.66	-25546	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	420	-3.92	1.52	12	0.52	-347.00	893.00	1960	20230821	-30.56	1010	20221229	34.75	1384	-1.66	20240102	1345	1.19	20240102	1960	-30.56	20230821	1020	33.43	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
106	20240103	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	-17	5	-1.23	198914342	146332	51.62	1377	1377	1347	1790	964	1377	1359.34	1.66	-30136	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	419	-3.92	1.52	12	0.47	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	1384	-1.73	20240102	1345	1.12	20240102	1960	-30.61	20230821	1020	33.33	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
107	20240103	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1362	-15	5	-1.09	171550113	126172	44.51	1377	1377	1347	1790	964	1377	1359.65	1.66	-33095	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	420	-3.93	1.53	12	0.41	-347.00	893.00	1960	20230821	-30.51	1010	20221229	34.85	1384	-1.59	20240102	1345	1.26	20240102	1960	-30.51	20230821	1020	33.53	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
108	20240103	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	-25	5	-1.82	104945951	77094	27.19	1377	1377	1348	1790	964	1377	1361.27	1.66	-29552	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	417	-3.90	1.51	12	0.25	-347.00	893.00	1960	20230821	-31.02	1010	20221229	33.86	1384	-2.31	20240102	1345	0.52	20240102	1960	-31.02	20230821	1020	32.55	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
109	20240103	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	-9	5	-0.65	29670167	21674	7.65	1377	1377	1348	1790	964	1377	1368.93	1.66	-12280	1407	1391	1368	1352	1329	1400	1361	154	413	500	990	1	1	30840830	422	-3.94	1.53	12	0.07	-347.00	893.00	1960	20230821	-30.20	1010	20221229	35.45	1384	-1.16	20240102	1345	1.71	20240102	1960	-30.20	20230821	1020	34.12	20230103	2.42	N	187790	500	154 억	510459	N	N	N	N
110	20240102	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1377	17	2	1.25	386587154	283272	129.51	1355	1384	1345	1768	952	1360	1364.72	1.38	84361	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	425	-3.97	1.54	12	0.92	-347.00	893.00	1960	20230821	-29.74	1010	20221229	36.34	1384	-0.51	20240102	1345	2.38	20240102	1960	-29.74	20230821	1020	35.00	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
111	20240102	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	1377	17	2	1.25	368439456	270078	123.47	1355	1384	1345	1768	952	1360	1364.20	1.38	83433	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	425	-3.97	1.54	12	0.88	-347.00	893.00	1960	20230821	-29.74	1010	20221229	36.34	1384	-0.51	20240102	1345	2.38	20240102	1960	-29.74	20230821	1020	35.00	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
112	20240102	140841	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	14	2	1.03	333181883	244404	111.74	1355	1384	1345	1768	952	1360	1363.24	1.38	79138	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	424	-3.96	1.54	12	0.79	-347.00	893.00	1960	20230821	-29.90	1010	20221229	36.04	1384	-0.72	20240102	1345	2.16	20240102	1960	-29.90	20230821	1020	34.71	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
113	20240102	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1379	19	2	1.40	288143698	211643	96.76	1355	1384	1345	1768	952	1360	1361.46	1.38	82528	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	425	-3.97	1.54	12	0.69	-347.00	893.00	1960	20230821	-29.64	1010	20221229	36.53	1384	-0.36	20240102	1345	2.53	20240102	1960	-29.64	20230821	1020	35.20	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
114	20240102	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	6	2	0.44	192862129	142095	64.96	1355	1375	1345	1768	952	1360	1357.28	1.38	35419	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	421	-3.94	1.53	12	0.46	-347.00	893.00	1960	20230821	-30.31	1010	20221229	35.25	1375	-0.65	20240102	1345	1.56	20240102	1960	-30.31	20230821	1020	33.92	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
115	20240102	110835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	-10	5	-0.74	112447422	82900	37.90	1355	1375	1345	1768	952	1360	1356.42	1.38	979	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	416	-3.89	1.51	12	0.27	-347.00	893.00	1960	20230821	-31.12	1010	20221229	33.66	1375	-1.82	20240102	1345	0.37	20240102	1960	-31.12	20230821	1020	32.35	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
116	20240102	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1374	14	2	1.03	33413159	24610	11.25	1355	1375	1347	1768	952	1360	1357.71	1.38	12502	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	424	-3.96	1.54	12	0.08	-347.00	893.00	1960	20230821	-29.90	1010	20221229	36.04	1375	-0.07	20240102	1347	2.00	20240102	1960	-29.90	20230821	1020	34.71	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N
117	20240102	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	0	3	0.00	0	0	0.00	0	0	0	1768	952	1360	0.00	1.38	0	1393	1376	1354	1337	1315	1385	1346	154	408	500	970	1	1	30840830	419	-3.92	1.52	12	0.00	-347.00	893.00	1960	20230821	-30.61	1010	20221229	34.65	0	0.00	0	0	0.00	0	1960	-30.61	20230821	1020	33.33	20230103	2.45	N	187790	500	154 억	424500	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History