KissMeData/058450/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	0	3	0.00	23434555	8367	21.74	2820	2880	2750	3665	1975	2820	2800.83	4.49	4494	3026	2922	2846	2742	2666	2885	2705	58	845	500	1690	5	1	11546620	326	-2.35	1.99	12	0.07	-1199.00	1417.00	8763	20230125	-67.82	2221	20231024	26.97	3295	-14.42	20240108	2700	4.44	20240115	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	57 억	518746	N	N	N	N
3	20240123	110551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	30	2	1.06	10308800	3687	9.58	2820	2880	2750	3665	1975	2820	2795.99	4.49	1282	3026	2922	2846	2742	2666	2885	2705	58	845	500	1690	5	1	11546620	329	-2.38	2.01	12	0.03	-1199.00	1417.00	8763	20230125	-67.48	2221	20231024	28.32	3295	-13.51	20240108	2700	5.56	20240115	3865	-26.26	20231213	398	616.08	20231024	N	058450	500	57 억	518746	N	N	N	N
4	20240123	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	30	2	1.06	10303100	3685	9.57	2820	2880	2750	3665	1975	2820	2795.96	4.49	1282	3026	2922	2846	2742	2666	2885	2705	58	845	500	1690	5	1	11546620	329	-2.38	2.01	12	0.03	-1199.00	1417.00	8763	20230125	-67.48	2221	20231024	28.32	3295	-13.51	20240108	2700	5.56	20240115	3865	-26.26	20231213	398	616.08	20231024	N	058450	500	57 억	518746	N	N	N	N
5	20240123	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	0	3	0.00	964350	342	0.89	2820	2820	2790	3665	1975	2820	2819.74	4.49	-4	3026	2922	2846	2742	2666	2885	2705	58	845	500	1690	5	1	11546620	326	-2.35	1.99	12	0.00	-1199.00	1417.00	8763	20230125	-67.82	2221	20231024	26.97	3295	-14.42	20240108	2700	4.44	20240115	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	57 억	518746	N	N	N	N
6	20240119	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-5	5	-0.17	66412470	22999	59.34	2885	2930	2850	3785	2045	2915	2887.62	4.51	-3021	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	336	-2.43	2.05	12	0.20	-1199.00	1417.00	8763	20230125	-66.79	2221	20231024	31.02	3295	-11.68	20240108	2700	7.78	20240115	3865	-24.71	20231213	398	631.16	20231024	N	058450	500	57 억	520646	N	N	N	N
7	20240119	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-20	5	-0.69	53855035	18676	48.19	2885	2930	2850	3785	2045	2915	2883.65	4.51	-1490	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	334	-2.41	2.04	12	0.16	-1199.00	1417.00	8763	20230125	-66.96	2221	20231024	30.35	3295	-12.14	20240108	2700	7.22	20240115	3865	-25.10	20231213	398	627.39	20231024	N	058450	500	57 억	520646	N	N	N	N
8	20240119	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-10	5	-0.34	36173815	12517	32.30	2885	2930	2850	3785	2045	2915	2889.97	4.51	-441	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	335	-2.42	2.05	12	0.11	-1199.00	1417.00	8763	20230125	-66.85	2221	20231024	30.80	3295	-11.84	20240108	2700	7.59	20240115	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	57 억	520646	N	N	N	N
9	20240119	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-20	5	-0.69	27416705	9482	24.46	2885	2930	2850	3785	2045	2915	2891.45	4.51	567	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	334	-2.41	2.04	12	0.08	-1199.00	1417.00	8763	20230125	-66.96	2221	20231024	30.35	3295	-12.14	20240108	2700	7.22	20240115	3865	-25.10	20231213	398	627.39	20231024	N	058450	500	57 억	520646	N	N	N	N
10	20240119	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-10	5	-0.34	24510050	8471	21.86	2885	2930	2850	3785	2045	2915	2893.41	4.51	568	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	335	-2.42	2.05	12	0.07	-1199.00	1417.00	8763	20230125	-66.85	2221	20231024	30.80	3295	-11.84	20240108	2700	7.59	20240115	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	57 억	520646	N	N	N	N
11	20240119	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	0	3	0.00	23878700	8254	21.30	2885	2930	2850	3785	2045	2915	2892.99	4.51	645	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	337	-2.43	2.06	12	0.07	-1199.00	1417.00	8763	20230125	-66.74	2221	20231024	31.25	3295	-11.53	20240108	2700	7.96	20240115	3865	-24.58	20231213	398	632.41	20231024	N	058450	500	57 억	520646	N	N	N	N
12	20240119	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-65	5	-2.23	8414415	2933	7.57	2885	2885	2850	3785	2045	2915	2868.88	4.51	-2166	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	329	-2.38	2.01	12	0.03	-1199.00	1417.00	8763	20230125	-67.48	2221	20231024	28.32	3295	-13.51	20240108	2700	5.56	20240115	3865	-26.26	20231213	398	616.08	20231024	N	058450	500	57 억	520646	N	N	N	N
13	20240119	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-30	5	-1.03	5036250	1749	4.51	2885	2885	2855	3785	2045	2915	2879.50	4.51	-998	3018	2966	2883	2831	2748	2992	2857	58	870	500	1740	5	1	11546620	333	-2.41	2.04	12	0.02	-1199.00	1417.00	8763	20230125	-67.08	2221	20231024	29.90	3295	-12.44	20240108	2700	6.85	20240115	3865	-25.36	20231213	398	624.87	20231024	N	058450	500	57 억	520646	N	N	N	N
14	20240118	160546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	85	2	3.00	109547055	38706	185.66	2830	2935	2800	3675	1985	2830	2830.23	4.98	938	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	304	-2.43	2.06	12	0.37	-1199.00	1417.00	8763	20230125	-66.74	2221	20231024	31.25	3295	-11.53	20240108	2700	7.96	20240115	3865	-24.58	20231213	398	632.41	20231024	N	058450	500	52 억	519829	N	N	N	N
15	20240118	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-10	5	-0.35	58544405	20567	98.65	2830	2935	2800	3675	1985	2830	2846.52	4.98	898	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	294	-2.35	1.99	12	0.20	-1199.00	1417.00	8763	20230125	-67.82	2221	20231024	26.97	3295	-14.42	20240108	2700	4.44	20240115	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	52 억	519829	N	N	N	N
16	20240118	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	45024510	15772	75.65	2830	2935	2800	3675	1985	2830	2854.71	4.98	1658	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	296	-2.37	2.00	12	0.15	-1199.00	1417.00	8763	20230125	-67.59	2221	20231024	27.87	3295	-13.81	20240108	2700	5.19	20240115	3865	-26.52	20231213	398	613.57	20231024	N	058450	500	52 억	519829	N	N	N	N
17	20240118	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	43178380	15122	72.53	2830	2935	2800	3675	1985	2830	2855.34	4.98	1632	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	296	-2.37	2.00	12	0.14	-1199.00	1417.00	8763	20230125	-67.59	2221	20231024	27.87	3295	-13.81	20240108	2700	5.19	20240115	3865	-26.52	20231213	398	613.57	20231024	N	058450	500	52 억	519829	N	N	N	N
18	20240118	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	10	2	0.35	24073800	8395	40.27	2830	2935	2800	3675	1985	2830	2867.64	4.98	1398	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	296	-2.37	2.00	12	0.08	-1199.00	1417.00	8763	20230125	-67.59	2221	20231024	27.87	3295	-13.81	20240108	2700	5.19	20240115	3865	-26.52	20231213	398	613.57	20231024	N	058450	500	52 억	519829	N	N	N	N
19	20240118	110548	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	80	2	2.83	18155025	6303	30.23	2830	2935	2830	3675	1985	2830	2880.38	4.98	1394	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	304	-2.43	2.05	12	0.06	-1199.00	1417.00	8763	20230125	-66.79	2221	20231024	31.02	3295	-11.68	20240108	2700	7.78	20240115	3865	-24.71	20231213	398	631.16	20231024	N	058450	500	52 억	519829	N	N	N	N
20	20240118	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	90	2	3.18	3104385	1078	5.17	2830	2935	2830	3675	1985	2830	2879.76	4.98	-71	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	305	-2.44	2.06	12	0.01	-1199.00	1417.00	8763	20230125	-66.68	2221	20231024	31.47	3295	-11.38	20240108	2700	8.15	20240115	3865	-24.45	20231213	398	633.67	20231024	N	058450	500	52 억	519829	N	N	N	N
21	20240118	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	105	2	3.71	764625	270	1.30	2830	2935	2830	3675	1985	2830	2831.94	4.98	-39	3010	2920	2810	2720	2610	2965	2765	52	845	500	1690	5	1	10430549	306	-2.45	2.07	12	0.00	-1199.00	1417.00	8763	20230125	-66.51	2221	20231024	32.15	3295	-10.93	20240108	2700	8.70	20240115	3865	-24.06	20231213	398	637.44	20231024	N	058450	500	52 억	519829	N	N	N	N
22	20240117	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	85	2	3.10	58023770	20734	201.95	2745	2900	2700	3565	1925	2745	2798.48	5.02	-3389	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	295	-2.36	2.00	12	0.20	-1199.00	1417.00	8763	20230125	-67.71	2221	20231024	27.42	3295	-14.11	20240108	2700	4.81	20240117	3865	-26.78	20231213	398	611.06	20231024	N	058450	500	52 억	523345	N	N	N	N
23	20240117	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	90	2	3.28	54286835	19408	189.03	2745	2900	2700	3565	1925	2745	2797.14	5.02	-3638	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	296	-2.36	2.00	12	0.19	-1199.00	1417.00	8763	20230125	-67.65	2221	20231024	27.65	3295	-13.96	20240108	2700	5.00	20240117	3865	-26.65	20231213	398	612.31	20231024	N	058450	500	52 억	523345	N	N	N	N
24	20240117	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	135	2	4.92	35772295	12828	124.94	2745	2900	2700	3565	1925	2745	2788.61	5.02	-3621	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	300	-2.40	2.03	12	0.12	-1199.00	1417.00	8763	20230125	-67.13	2221	20231024	29.67	3295	-12.59	20240108	2700	6.67	20240117	3865	-25.49	20231213	398	623.62	20231024	N	058450	500	52 억	523345	N	N	N	N
25	20240117	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	75	2	2.73	30083650	10833	105.51	2745	2900	2700	3565	1925	2745	2777.04	5.02	-2875	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	294	-2.35	1.99	12	0.10	-1199.00	1417.00	8763	20230125	-67.82	2221	20231024	26.97	3295	-14.42	20240108	2700	4.44	20240117	3865	-27.04	20231213	398	608.54	20231024	N	058450	500	52 억	523345	N	N	N	N
26	20240117	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	55	2	2.00	26033325	9385	91.41	2745	2900	2700	3565	1925	2745	2773.93	5.02	-2756	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	292	-2.34	1.98	12	0.09	-1199.00	1417.00	8763	20230125	-68.05	2221	20231024	26.07	3295	-15.02	20240108	2700	3.70	20240117	3865	-27.55	20231213	398	603.52	20231024	N	058450	500	52 억	523345	N	N	N	N
27	20240117	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	55	2	2.00	24235910	8744	85.17	2745	2900	2700	3565	1925	2745	2771.72	5.02	-2750	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	292	-2.34	1.98	12	0.08	-1199.00	1417.00	8763	20230125	-68.05	2221	20231024	26.07	3295	-15.02	20240108	2700	3.70	20240117	3865	-27.55	20231213	398	603.52	20231024	N	058450	500	52 억	523345	N	N	N	N
28	20240117	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-5	5	-0.18	11506240	4228	41.18	2745	2800	2700	3565	1925	2745	2721.44	5.02	-265	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	286	-2.29	1.93	12	0.04	-1199.00	1417.00	8763	20230125	-68.73	2221	20231024	23.37	3295	-16.84	20240108	2700	1.48	20240117	3865	-29.11	20231213	398	588.44	20231024	N	058450	500	52 억	523345	N	N	N	N
29	20240117	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	55	2	2.00	310445	113	1.10	2745	2800	2745	3565	1925	2745	2747.30	5.02	13	2978	2861	2798	2681	2618	2830	2650	52	820	500	1640	5	1	10430549	292	-2.34	1.98	12	0.00	-1199.00	1417.00	8763	20230125	-68.05	2221	20231024	26.07	3295	-15.02	20240108	2700	3.70	20240115	3865	-27.55	20231213	398	603.52	20231024	N	058450	500	52 억	523345	N	N	N	N
30	20240116	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-105	5	-3.68	28510825	10262	17.16	2850	2915	2735	3705	1995	2850	2778.29	5.02	-168	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	286	-2.29	1.94	12	0.10	-1199.00	1417.00	8847	20230110	-68.97	2221	20231024	23.59	3295	-16.69	20240108	2700	1.67	20240115	3865	-28.98	20231213	398	589.70	20231024	N	058450	500	52 억	523546	N	N	N	N
31	20240116	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-95	5	-3.33	23124150	8300	13.88	2850	2915	2745	3705	1995	2850	2786.04	5.02	-93	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	287	-2.30	1.94	12	0.08	-1199.00	1417.00	8847	20230110	-68.86	2221	20231024	24.04	3295	-16.39	20240108	2700	2.04	20240115	3865	-28.72	20231213	398	592.21	20231024	N	058450	500	52 억	523546	N	N	N	N
32	20240116	140545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-70	5	-2.46	17360425	6208	10.38	2850	2915	2745	3705	1995	2850	2796.46	5.02	-178	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	290	-2.32	1.96	12	0.06	-1199.00	1417.00	8847	20230110	-68.58	2221	20231024	25.17	3295	-15.63	20240108	2700	2.96	20240115	3865	-28.07	20231213	398	598.49	20231024	N	058450	500	52 억	523546	N	N	N	N
33	20240116	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-55	5	-1.93	15236375	5446	9.11	2850	2915	2745	3705	1995	2850	2797.72	5.02	272	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	292	-2.33	1.97	12	0.05	-1199.00	1417.00	8847	20230110	-68.41	2221	20231024	25.84	3295	-15.17	20240108	2700	3.52	20240115	3865	-27.68	20231213	398	602.26	20231024	N	058450	500	52 억	523546	N	N	N	N
34	20240116	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-20	5	-0.70	15018295	5368	8.98	2850	2915	2745	3705	1995	2850	2797.74	5.02	233	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	295	-2.36	2.00	12	0.05	-1199.00	1417.00	8847	20230110	-68.01	2221	20231024	27.42	3295	-14.11	20240108	2700	4.81	20240115	3865	-26.78	20231213	398	611.06	20231024	N	058450	500	52 억	523546	N	N	N	N
35	20240116	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-10	5	-0.35	14950195	5344	8.94	2850	2915	2745	3705	1995	2850	2797.57	5.02	239	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	296	-2.37	2.00	12	0.05	-1199.00	1417.00	8847	20230110	-67.90	2221	20231024	27.87	3295	-13.81	20240108	2700	5.19	20240115	3865	-26.52	20231213	398	613.57	20231024	N	058450	500	52 억	523546	N	N	N	N
36	20240116	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	-105	5	-3.68	12213555	4364	7.30	2850	2915	2745	3705	1995	2850	2798.71	5.02	257	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	286	-2.29	1.94	12	0.04	-1199.00	1417.00	8847	20230110	-68.97	2221	20231024	23.59	3295	-16.69	20240108	2700	1.67	20240115	3865	-28.98	20231213	398	589.70	20231024	N	058450	500	52 억	523546	N	N	N	N
37	20240116	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	50	2	1.75	2273740	797	1.33	2850	2900	2850	3705	1995	2850	2852.87	5.02	130	3130	2990	2845	2705	2560	2917	2632	52	855	500	1710	5	1	10430549	302	-2.42	2.05	12	0.01	-1199.00	1417.00	8847	20230110	-67.22	2221	20231024	30.57	3295	-11.99	20240108	2700	7.41	20240115	3865	-24.97	20231213	398	628.64	20231024	N	058450	500	52 억	523546	N	N	N	N
38	20240115	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	167493180	59792	303.61	2870	2985	2700	3705	1995	2850	2801.26	5.05	-2656	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	297	-2.38	2.01	12	0.57	-1199.00	1417.00	9489	20230109	-69.97	2221	20231024	28.32	3295	-13.51	20240108	2700	5.56	20240115	3865	-26.26	20231213	398	616.08	20231024	N	058450	500	52 억	526361	N	N	N	N
39	20240115	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-80	5	-2.81	87481530	31525	160.07	2870	2985	2700	3705	1995	2850	2774.99	5.05	-4414	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	289	-2.31	1.95	12	0.30	-1199.00	1417.00	9489	20230109	-70.81	2221	20231024	24.72	3295	-15.93	20240108	2700	2.59	20240115	3865	-28.33	20231213	398	595.98	20231024	N	058450	500	52 억	526361	N	N	N	N
40	20240115	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-130	5	-4.56	72769760	26125	132.65	2870	2985	2700	3705	1995	2850	2785.45	5.05	-412	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	284	-2.27	1.92	12	0.25	-1199.00	1417.00	9489	20230109	-71.34	2221	20231024	22.47	3295	-17.45	20240108	2700	0.74	20240115	3865	-29.62	20231213	398	583.42	20231024	N	058450	500	52 억	526361	N	N	N	N
41	20240115	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-90	5	-3.16	58669180	20929	106.27	2870	2985	2750	3705	1995	2850	2803.25	5.05	-1494	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	288	-2.30	1.95	12	0.20	-1199.00	1417.00	9489	20230109	-70.91	2221	20231024	24.27	3295	-16.24	20240108	2750	0.36	20240115	3865	-28.59	20231213	398	593.47	20231024	N	058450	500	52 억	526361	N	N	N	N
42	20240115	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-70	5	-2.46	37540205	13266	67.36	2870	2985	2780	3705	1995	2850	2829.81	5.05	463	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	290	-2.32	1.96	12	0.13	-1199.00	1417.00	9489	20230109	-70.70	2221	20231024	25.17	3295	-15.63	20240108	2780	0.00	20240115	3865	-28.07	20231213	398	598.49	20231024	N	058450	500	52 억	526361	N	N	N	N
43	20240115	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-50	5	-1.75	30175990	10628	53.97	2870	2985	2800	3705	1995	2850	2839.29	5.05	1390	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	292	-2.34	1.98	12	0.10	-1199.00	1417.00	9489	20230109	-70.49	2221	20231024	26.07	3295	-15.02	20240108	2800	0.00	20240115	3865	-27.55	20231213	398	603.52	20231024	N	058450	500	52 억	526361	N	N	N	N
44	20240115	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-20	5	-0.70	18948825	6635	33.69	2870	2985	2830	3705	1995	2850	2855.89	5.05	1418	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	295	-2.36	2.00	12	0.06	-1199.00	1417.00	9489	20230109	-70.18	2221	20231024	27.42	3295	-14.11	20240108	2830	0.00	20240115	3865	-26.78	20231213	398	611.06	20231024	N	058450	500	52 억	526361	N	N	N	N
45	20240115	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	25	2	0.88	69060	24	0.12	2870	2985	2870	3705	1995	2850	2877.50	5.05	-1	3090	2970	2910	2790	2730	2940	2760	52	855	500	1710	5	1	10430549	300	-2.40	2.03	12	0.00	-1199.00	1417.00	9489	20230109	-69.70	2221	20231024	29.45	3295	-12.75	20240108	2850	0.88	20240112	3865	-25.61	20231213	398	622.36	20231024	N	058450	500	52 억	526361	N	N	N	N
46	20240112	160539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-55	5	-1.89	57667555	19680	14.98	2960	3030	2850	3775	2035	2905	2930.36	5.04	800	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	297	-2.38	2.01	12	0.19	-1199.00	1417.00	9879	20230106	-71.15	2221	20231024	28.32	3295	-13.51	20240108	2850	0.00	20240112	3865	-26.26	20231213	398	616.08	20231024	N	058450	500	52 억	525623	N	N	N	N
47	20240112	150541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-5	5	-0.17	53662135	18281	13.92	2960	3030	2860	3775	2035	2905	2935.40	5.04	731	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	302	-2.42	2.05	12	0.18	-1199.00	1417.00	9879	20230106	-70.64	2221	20231024	30.57	3295	-11.99	20240108	2860	1.40	20240112	3865	-24.97	20231213	398	628.64	20231024	N	058450	500	52 억	525623	N	N	N	N
48	20240112	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	0	3	0.00	44307845	15041	11.45	2960	3030	2900	3775	2035	2905	2945.80	5.04	733	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	303	-2.42	2.05	12	0.14	-1199.00	1417.00	9879	20230106	-70.59	2221	20231024	30.80	3295	-11.84	20240108	2900	0.17	20240112	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	52 억	525623	N	N	N	N
49	20240112	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	0	3	0.00	44062820	14957	11.39	2960	3030	2900	3775	2035	2905	2945.97	5.04	739	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	303	-2.42	2.05	12	0.14	-1199.00	1417.00	9879	20230106	-70.59	2221	20231024	30.80	3295	-11.84	20240108	2900	0.17	20240112	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	52 억	525623	N	N	N	N
50	20240112	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	5	2	0.17	43411030	14733	11.22	2960	3030	2900	3775	2035	2905	2946.52	5.04	820	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	304	-2.43	2.05	12	0.14	-1199.00	1417.00	9879	20230106	-70.54	2221	20231024	31.02	3295	-11.68	20240108	2900	0.34	20240112	3865	-24.71	20231213	398	631.16	20231024	N	058450	500	52 억	525623	N	N	N	N
51	20240112	110538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	80	2	2.75	26120670	8806	6.70	2960	3030	2915	3775	2035	2905	2966.24	5.04	453	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	311	-2.49	2.11	12	0.08	-1199.00	1417.00	9879	20230106	-69.78	2221	20231024	34.40	3295	-9.41	20240108	2905	2.75	20240111	3865	-22.77	20231213	398	650.00	20231024	N	058450	500	52 억	525623	N	N	N	N
52	20240112	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	50	2	1.72	21470590	7252	5.52	2960	3030	2915	3775	2035	2905	2960.64	5.04	790	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	308	-2.46	2.09	12	0.07	-1199.00	1417.00	9879	20230106	-70.09	2221	20231024	33.05	3295	-10.32	20240108	2905	1.72	20240111	3865	-23.54	20231213	398	642.46	20231024	N	058450	500	52 억	525623	N	N	N	N
53	20240112	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	55	2	1.89	3074590	1042	0.79	2960	2960	2925	3775	2035	2905	2950.66	5.04	-44	3278	3091	2998	2811	2718	3045	2765	52	870	500	1740	5	1	10430549	309	-2.47	2.09	12	0.01	-1199.00	1417.00	9879	20230106	-70.04	2221	20231024	33.27	3295	-10.17	20240108	2905	1.89	20240111	3865	-23.42	20231213	398	643.72	20231024	N	058450	500	52 억	525623	N	N	N	N
54	20240111	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-245	5	-7.78	400263955	131285	483.73	3150	3185	2905	4095	2205	3150	3048.82	4.98	9905	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	303	-2.42	2.05	12	1.26	-1199.00	1417.00	9879	20230106	-70.59	2221	20231024	30.80	3295	-11.84	20240108	2905	0.00	20240111	3865	-24.84	20231213	398	629.90	20231024	N	058450	500	52 억	518954	N	N	N	N
55	20240111	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-205	5	-6.51	390243865	127841	471.04	3150	3185	2905	4095	2205	3150	3052.57	4.98	12940	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	307	-2.46	2.08	12	1.23	-1199.00	1417.00	9879	20230106	-70.19	2221	20231024	32.60	3295	-10.62	20240108	2905	1.38	20240111	3865	-23.80	20231213	398	639.95	20231024	N	058450	500	52 억	518954	N	N	N	N
56	20240111	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-160	5	-5.08	372818630	121931	449.27	3150	3185	2905	4095	2205	3150	3057.62	4.98	14712	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	312	-2.49	2.11	12	1.17	-1199.00	1417.00	9879	20230106	-69.73	2221	20231024	34.62	3295	-9.26	20240108	2905	2.93	20240111	3865	-22.64	20231213	398	651.26	20231024	N	058450	500	52 억	518954	N	N	N	N
57	20240111	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-160	5	-5.08	343966570	112235	413.54	3150	3185	2905	4095	2205	3150	3064.70	4.98	15629	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	312	-2.49	2.11	12	1.08	-1199.00	1417.00	9879	20230106	-69.73	2221	20231024	34.62	3295	-9.26	20240108	2905	2.93	20240111	3865	-22.64	20231213	398	651.26	20231024	N	058450	500	52 억	518954	N	N	N	N
58	20240111	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-65	5	-2.06	195361440	62431	230.03	3150	3185	3050	4095	2205	3150	3129.24	4.98	14452	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	322	-2.57	2.18	12	0.60	-1199.00	1417.00	9879	20230106	-68.77	2221	20231024	38.90	3295	-6.37	20240108	3005	2.66	20240105	3865	-20.18	20231213	398	675.13	20231024	N	058450	500	52 억	518954	N	N	N	N
59	20240111	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-100	5	-3.17	170649185	54370	200.33	3150	3185	3050	4095	2205	3150	3138.66	4.98	14941	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	318	-2.54	2.15	12	0.52	-1199.00	1417.00	9879	20230106	-69.13	2221	20231024	37.33	3295	-7.44	20240108	3005	1.50	20240105	3865	-21.09	20231213	398	666.33	20231024	N	058450	500	52 억	518954	N	N	N	N
60	20240111	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-20	5	-0.63	112978095	35873	132.18	3150	3185	3075	4095	2205	3150	3149.39	4.98	6958	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	326	-2.61	2.21	12	0.34	-1199.00	1417.00	9879	20230106	-68.32	2221	20231024	40.93	3295	-5.01	20240108	3005	4.16	20240105	3865	-19.02	20231213	398	686.43	20231024	N	058450	500	52 억	518954	N	N	N	N
61	20240111	090536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	35	2	1.11	1790600	565	2.08	3150	3185	3150	4095	2205	3150	3169.20	4.98	36	3336	3242	3146	3052	2956	3195	3005	52	945	500	1890	5	1	10430549	332	-2.66	2.25	12	0.01	-1199.00	1417.00	9879	20230106	-67.76	2221	20231024	43.40	3295	-3.34	20240108	3005	5.99	20240105	3865	-17.59	20231213	398	700.25	20231024	N	058450	500	52 억	518954	N	N	N	N
62	20240110	160535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-90	5	-2.78	85974880	27136	111.50	3220	3240	3050	4210	2270	3240	3168.30	4.95	2502	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	329	-2.63	2.22	12	0.26	-1199.00	1417.00	9879	20230106	-68.11	2221	20231024	41.83	3295	-4.40	20240108	3005	4.83	20240105	3865	-18.50	20231213	398	691.46	20231024	N	058450	500	52 억	516469	N	N	N	N
63	20240110	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-100	5	-3.09	81205060	25614	105.24	3220	3240	3050	4210	2270	3240	3170.34	4.95	2546	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	328	-2.62	2.22	12	0.25	-1199.00	1417.00	9879	20230106	-68.22	2221	20231024	41.38	3295	-4.70	20240108	3005	4.49	20240105	3865	-18.76	20231213	398	688.94	20231024	N	058450	500	52 억	516469	N	N	N	N
64	20240110	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-85	5	-2.62	75280015	23730	97.50	3220	3240	3050	4210	2270	3240	3172.36	4.95	2593	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	329	-2.63	2.23	12	0.23	-1199.00	1417.00	9879	20230106	-68.06	2221	20231024	42.05	3295	-4.25	20240108	3005	4.99	20240105	3865	-18.37	20231213	398	692.71	20231024	N	058450	500	52 억	516469	N	N	N	N
65	20240110	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-65	5	-2.01	74604280	23516	96.62	3220	3240	3050	4210	2270	3240	3172.49	4.95	2597	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	331	-2.65	2.24	12	0.23	-1199.00	1417.00	9879	20230106	-67.86	2221	20231024	42.95	3295	-3.64	20240108	3005	5.66	20240105	3865	-17.85	20231213	398	697.74	20231024	N	058450	500	52 억	516469	N	N	N	N
66	20240110	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-95	5	-2.93	68632950	21624	88.85	3220	3240	3050	4210	2270	3240	3173.92	4.95	1333	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	328	-2.62	2.22	12	0.21	-1199.00	1417.00	9879	20230106	-68.16	2221	20231024	41.60	3295	-4.55	20240108	3005	4.66	20240105	3865	-18.63	20231213	398	690.20	20231024	N	058450	500	52 억	516469	N	N	N	N
67	20240110	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-85	5	-2.62	65130545	20513	84.28	3220	3240	3050	4210	2270	3240	3175.09	4.95	751	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	329	-2.63	2.23	12	0.20	-1199.00	1417.00	9879	20230106	-68.06	2221	20231024	42.05	3295	-4.25	20240108	3005	4.99	20240105	3865	-18.37	20231213	398	692.71	20231024	N	058450	500	52 억	516469	N	N	N	N
68	20240110	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-85	5	-2.62	60299030	18974	77.96	3220	3240	3050	4210	2270	3240	3177.98	4.95	686	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	329	-2.63	2.23	12	0.18	-1199.00	1417.00	9879	20230106	-68.06	2221	20231024	42.05	3295	-4.25	20240108	3005	4.99	20240105	3865	-18.37	20231213	398	692.71	20231024	N	058450	500	52 억	516469	N	N	N	N
69	20240110	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-105	5	-3.24	848830	267	1.10	3220	3220	3100	4210	2270	3240	3179.14	4.95	10	3350	3295	3240	3185	3130	3322	3212	52	970	500	1940	5	1	10430549	327	-2.61	2.21	12	0.00	-1199.00	1417.00	9879	20230106	-68.27	2221	20231024	41.15	3295	-4.86	20240108	3005	4.33	20240105	3865	-18.89	20231213	398	687.69	20231024	N	058450	500	52 억	516469	N	N	N	N
70	20240109	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	50	2	1.57	78201635	24337	65.64	3200	3295	3185	4145	2235	3190	3213.28	4.95	-152	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	338	-2.70	2.29	12	0.23	-1199.00	1417.00	9879	20230106	-67.20	2221	20231024	45.88	3295	0.00	20240108	3005	7.82	20240105	3865	-16.17	20231213	398	714.07	20231024	N	058450	500	52 억	516699	N	N	N	N
71	20240109	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	15	2	0.47	72619785	22609	60.98	3200	3295	3185	4145	2235	3190	3211.99	4.95	-639	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	334	-2.67	2.26	12	0.22	-1199.00	1417.00	9879	20230106	-67.56	2221	20231024	44.30	3295	0.00	20240108	3005	6.66	20240105	3865	-17.08	20231213	398	705.28	20231024	N	058450	500	52 억	516699	N	N	N	N
72	20240109	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	30	2	0.94	71473800	22251	60.01	3200	3295	3185	4145	2235	3190	3212.16	4.95	-619	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	336	-2.69	2.27	12	0.21	-1199.00	1417.00	9879	20230106	-67.41	2221	20231024	44.98	3295	0.00	20240108	3005	7.15	20240105	3865	-16.69	20231213	398	709.05	20231024	N	058450	500	52 억	516699	N	N	N	N
73	20240109	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	20	2	0.63	68057400	21190	57.15	3200	3295	3185	4145	2235	3190	3211.77	4.95	-526	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	335	-2.68	2.27	12	0.20	-1199.00	1417.00	9879	20230106	-67.51	2221	20231024	44.53	3295	0.00	20240108	3005	6.82	20240105	3865	-16.95	20231213	398	706.53	20231024	N	058450	500	52 억	516699	N	N	N	N
74	20240109	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	20	2	0.63	43038650	13362	36.04	3200	3295	3200	4145	2235	3190	3220.97	4.95	-193	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	335	-2.68	2.27	12	0.13	-1199.00	1417.00	9879	20230106	-67.51	2221	20231024	44.53	3295	0.00	20240108	3005	6.82	20240105	3865	-16.95	20231213	398	706.53	20231024	N	058450	500	52 억	516699	N	N	N	N
75	20240109	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	45	2	1.41	35772750	11104	29.95	3200	3295	3200	4145	2235	3190	3221.61	4.95	-217	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	337	-2.70	2.28	12	0.11	-1199.00	1417.00	9879	20230106	-67.25	2221	20231024	45.66	3295	0.00	20240108	3005	7.65	20240105	3865	-16.30	20231213	398	712.81	20231024	N	058450	500	52 억	516699	N	N	N	N
76	20240109	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	15	2	0.47	34729575	10782	29.08	3200	3295	3200	4145	2235	3190	3221.07	4.95	-197	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	334	-2.67	2.26	12	0.10	-1199.00	1417.00	9879	20230106	-67.56	2221	20231024	44.30	3295	0.00	20240108	3005	6.66	20240105	3865	-17.08	20231213	398	705.28	20231024	N	058450	500	52 억	516699	N	N	N	N
77	20240109	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	15	2	0.47	6570925	2043	5.51	3200	3295	3200	4145	2235	3190	3216.31	4.95	-336	3423	3306	3178	3061	2933	3365	3120	52	955	500	1910	5	1	10430549	334	-2.67	2.26	12	0.02	-1199.00	1417.00	9879	20230106	-67.56	2221	20231024	44.30	3295	0.00	20240108	3005	6.66	20240105	3865	-17.08	20231213	398	705.28	20231024	N	058450	500	52 억	516699	N	N	N	N
78	20240108	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	80	2	2.57	116767925	37065	250.22	3115	3295	3050	4040	2180	3110	3150.36	4.97	-2219	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	333	-2.66	2.25	12	0.36	-1199.00	1417.00	9879	20230106	-67.71	2221	20231024	43.63	3295	-3.19	20240108	3005	6.16	20240105	3865	-17.46	20231213	398	701.51	20231024	N	058450	500	52 억	518902	N	N	N	N
79	20240108	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	0	3	0.00	106790045	33917	228.97	3115	3295	3050	4040	2180	3110	3148.57	4.97	-2369	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	324	-2.59	2.19	12	0.33	-1199.00	1417.00	9879	20230106	-68.52	2221	20231024	40.03	3295	-5.61	20240108	3005	3.49	20240105	3865	-19.53	20231213	398	681.41	20231024	N	058450	500	52 억	518902	N	N	N	N
80	20240108	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	35	2	1.13	100247355	31818	214.80	3115	3295	3050	4040	2180	3110	3150.65	4.97	-2400	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	328	-2.62	2.22	12	0.31	-1199.00	1417.00	9879	20230106	-68.16	2221	20231024	41.60	3295	-4.55	20240108	3005	4.66	20240105	3865	-18.63	20231213	398	690.20	20231024	N	058450	500	52 억	518902	N	N	N	N
81	20240108	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-15	5	-0.48	23865370	7664	51.74	3115	3140	3050	4040	2180	3110	3113.96	4.97	-621	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	323	-2.58	2.18	12	0.07	-1199.00	1417.00	9879	20230106	-68.67	2221	20231024	39.35	3260	-5.06	20240102	3005	3.00	20240105	3865	-19.92	20231213	398	677.64	20231024	N	058450	500	52 억	518902	N	N	N	N
82	20240108	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-10	5	-0.32	22678135	7281	49.15	3115	3140	3050	4040	2180	3110	3114.70	4.97	-238	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	323	-2.59	2.19	12	0.07	-1199.00	1417.00	9879	20230106	-68.62	2221	20231024	39.58	3260	-4.91	20240102	3005	3.16	20240105	3865	-19.79	20231213	398	678.89	20231024	N	058450	500	52 억	518902	N	N	N	N
83	20240108	110535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	5	2	0.16	22504550	7225	48.77	3115	3140	3050	4040	2180	3110	3114.82	4.97	-234	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	325	-2.60	2.20	12	0.07	-1199.00	1417.00	9879	20230106	-68.47	2221	20231024	40.25	3260	-4.45	20240102	3005	3.66	20240105	3865	-19.40	20231213	398	682.66	20231024	N	058450	500	52 억	518902	N	N	N	N
84	20240108	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-15	5	-0.48	20355145	6529	44.08	3115	3140	3050	4040	2180	3110	3117.65	4.97	-161	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	323	-2.58	2.18	12	0.06	-1199.00	1417.00	9879	20230106	-68.67	2221	20231024	39.35	3260	-5.06	20240102	3005	3.00	20240105	3865	-19.92	20231213	398	677.64	20231024	N	058450	500	52 억	518902	N	N	N	N
85	20240108	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	5	2	0.16	267890	86	0.58	3115	3115	3115	4040	2180	3110	3115.00	4.97	0	3260	3185	3095	3020	2930	3222	3057	52	930	500	1860	5	1	10430549	325	-2.60	2.20	12	0.00	-1199.00	1417.00	9879	20230106	-68.47	2221	20231024	40.25	3260	-4.45	20240102	3005	3.66	20240105	3865	-19.40	20231213	398	682.66	20231024	N	058450	500	52 억	518902	N	N	N	N
86	20240105	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	5	2	0.16	45629285	14812	89.42	3070	3170	3005	4035	2175	3105	3080.56	4.96	1375	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	324	-2.59	2.19	12	0.14	-1199.00	1417.00	9879	20230106	-68.52	2221	20231024	40.03	3260	-4.60	20240102	3005	3.49	20240105	3865	-19.53	20231213	398	681.41	20231024	N	058450	500	52 억	517652	N	N	N	N
87	20240105	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	0	3	0.00	42515120	13809	83.36	3070	3170	3005	4035	2175	3105	3078.80	4.96	1587	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	324	-2.59	2.19	12	0.13	-1199.00	1417.00	9879	20230106	-68.57	2221	20231024	39.80	3260	-4.75	20240102	3005	3.33	20240105	3865	-19.66	20231213	398	680.15	20231024	N	058450	500	52 억	517652	N	N	N	N
88	20240105	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-30	5	-0.97	42277850	13732	82.90	3070	3170	3005	4035	2175	3105	3078.78	4.96	1661	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	321	-2.56	2.17	12	0.13	-1199.00	1417.00	9879	20230106	-68.87	2221	20231024	38.45	3260	-5.67	20240102	3005	2.33	20240105	3865	-20.44	20231213	398	672.61	20231024	N	058450	500	52 억	517652	N	N	N	N
89	20240105	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	15	2	0.48	39583185	12861	77.64	3070	3170	3005	4035	2175	3105	3077.77	4.96	1629	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	325	-2.60	2.20	12	0.12	-1199.00	1417.00	9879	20230106	-68.42	2221	20231024	40.48	3260	-4.29	20240102	3005	3.83	20240105	3865	-19.28	20231213	398	683.92	20231024	N	058450	500	52 억	517652	N	N	N	N
90	20240105	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-5	5	-0.16	36947360	12015	72.53	3070	3170	3005	4035	2175	3105	3075.10	4.96	1729	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	323	-2.59	2.19	12	0.12	-1199.00	1417.00	9879	20230106	-68.62	2221	20231024	39.58	3260	-4.91	20240102	3005	3.16	20240105	3865	-19.79	20231213	398	678.89	20231024	N	058450	500	52 억	517652	N	N	N	N
91	20240105	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	10	2	0.32	26545820	8631	52.10	3070	3170	3005	4035	2175	3105	3075.64	4.96	1354	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	325	-2.60	2.20	12	0.08	-1199.00	1417.00	9879	20230106	-68.47	2221	20231024	40.25	3260	-4.45	20240102	3005	3.66	20240105	3865	-19.40	20231213	398	682.66	20231024	N	058450	500	52 억	517652	N	N	N	N
92	20240105	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-35	5	-1.13	8252785	2717	16.40	3070	3085	3005	4035	2175	3105	3037.46	4.96	62	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	320	-2.56	2.17	12	0.03	-1199.00	1417.00	9879	20230106	-68.92	2221	20231024	38.23	3260	-5.83	20240102	3005	2.16	20240105	3865	-20.57	20231213	398	671.36	20231024	N	058450	500	52 억	517652	N	N	N	N
93	20240105	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-55	5	-1.77	2761940	910	5.49	3070	3070	3020	4035	2175	3105	3035.10	4.96	55	3291	3197	3126	3032	2961	3245	3080	52	930	500	1860	5	1	10430549	318	-2.54	2.15	12	0.01	-1199.00	1417.00	9879	20230106	-69.13	2221	20231024	37.33	3260	-6.44	20240102	3020	0.99	20240105	3865	-21.09	20231213	398	666.33	20231024	N	058450	500	52 억	517652	N	N	N	N
94	20240104	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	50275385	16146	38.04	3055	3220	3055	4030	2170	3100	3113.80	4.95	-1782	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	324	-2.59	2.19	12	0.15	-1199.00	1417.00	9879	20230106	-68.57	2221	20231024	39.80	3260	-4.75	20240102	3020	2.81	20240102	3865	-19.66	20231213	398	680.15	20231024	N	058450	500	52 억	515973	N	N	N	N
95	20240104	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-5	5	-0.16	47249790	15166	35.73	3055	3220	3055	4030	2170	3100	3115.51	4.95	-1733	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	323	-2.58	2.18	12	0.15	-1199.00	1417.00	9879	20230106	-68.67	2221	20231024	39.35	3260	-5.06	20240102	3020	2.48	20240102	3865	-19.92	20231213	398	677.64	20231024	N	058450	500	52 억	515973	N	N	N	N
96	20240104	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	42364665	13583	32.00	3055	3220	3055	4030	2170	3100	3118.95	4.95	-1709	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	324	-2.59	2.19	12	0.13	-1199.00	1417.00	9879	20230106	-68.57	2221	20231024	39.80	3260	-4.75	20240102	3020	2.81	20240102	3865	-19.66	20231213	398	680.15	20231024	N	058450	500	52 억	515973	N	N	N	N
97	20240104	130532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	30	2	0.97	37668920	12078	28.45	3055	3220	3055	4030	2170	3100	3118.80	4.95	-721	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	326	-2.61	2.21	12	0.12	-1199.00	1417.00	9879	20230106	-68.32	2221	20231024	40.93	3260	-3.99	20240102	3020	3.64	20240102	3865	-19.02	20231213	398	686.43	20231024	N	058450	500	52 억	515973	N	N	N	N
98	20240104	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	30	2	0.97	34006820	10898	25.67	3055	3220	3055	4030	2170	3100	3120.46	4.95	-689	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	326	-2.61	2.21	12	0.10	-1199.00	1417.00	9879	20230106	-68.32	2221	20231024	40.93	3260	-3.99	20240102	3020	3.64	20240102	3865	-19.02	20231213	398	686.43	20231024	N	058450	500	52 억	515973	N	N	N	N
99	20240104	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	30	2	0.97	22654995	7302	17.20	3055	3135	3055	4030	2170	3100	3102.57	4.95	-166	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	326	-2.61	2.21	12	0.07	-1199.00	1417.00	9879	20230106	-68.32	2221	20231024	40.93	3260	-3.99	20240102	3020	3.64	20240102	3865	-19.02	20231213	398	686.43	20231024	N	058450	500	52 억	515973	N	N	N	N
100	20240104	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	15	2	0.48	13529030	4384	10.33	3055	3130	3055	4030	2170	3100	3086.00	4.95	-79	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	325	-2.60	2.20	12	0.04	-1199.00	1417.00	9879	20230106	-68.47	2221	20231024	40.25	3260	-4.45	20240102	3020	3.15	20240102	3865	-19.40	20231213	398	682.66	20231024	N	058450	500	52 억	515973	N	N	N	N
101	20240104	090532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-30	5	-0.97	2407105	785	1.85	3055	3070	3055	4030	2170	3100	3066.38	4.95	621	3283	3191	3118	3026	2953	3155	2990	52	930	500	1860	5	1	10430549	320	-2.56	2.17	12	0.01	-1199.00	1417.00	9879	20230106	-68.92	2221	20231024	38.23	3260	-5.83	20240102	3020	1.66	20240102	3865	-20.57	20231213	398	671.36	20231024	N	058450	500	52 억	515973	N	N	N	N
102	20240103	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-110	5	-3.43	132673195	42448	71.22	3210	3210	3045	4170	2250	3210	3125.67	5.02	-7129	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	323	-2.59	2.19	12	0.41	-1199.00	1417.00	9879	20230106	-68.62	2221	20231024	39.58	3260	-4.91	20240102	3020	2.65	20240102	3865	-19.79	20231213	398	678.89	20231024	N	058450	500	52 억	523187	N	N	N	N
103	20240103	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-60	5	-1.87	97533515	31297	52.51	3210	3210	3045	4170	2250	3210	3116.39	5.02	-3230	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	329	-2.63	2.22	12	0.30	-1199.00	1417.00	9879	20230106	-68.11	2221	20231024	41.83	3260	-3.37	20240102	3020	4.30	20240102	3865	-18.50	20231213	398	691.46	20231024	N	058450	500	52 억	523187	N	N	N	N
104	20240103	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-145	5	-4.52	71588650	22981	38.56	3210	3210	3045	4170	2250	3210	3115.12	5.02	-1569	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	320	-2.56	2.16	12	0.22	-1199.00	1417.00	9879	20230106	-68.97	2221	20231024	38.00	3260	-5.98	20240102	3020	1.49	20240102	3865	-20.70	20231213	398	670.10	20231024	N	058450	500	52 억	523187	N	N	N	N
105	20240103	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-90	5	-2.80	52266150	16708	28.03	3210	3210	3080	4170	2250	3210	3128.21	5.02	-1712	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	325	-2.60	2.20	12	0.16	-1199.00	1417.00	9879	20230106	-68.42	2221	20231024	40.48	3260	-4.29	20240102	3020	3.31	20240102	3865	-19.28	20231213	398	683.92	20231024	N	058450	500	52 억	523187	N	N	N	N
106	20240103	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-115	5	-3.58	49352125	15770	26.46	3210	3210	3080	4170	2250	3210	3129.49	5.02	-1572	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	323	-2.58	2.18	12	0.15	-1199.00	1417.00	9879	20230106	-68.67	2221	20231024	39.35	3260	-5.06	20240102	3020	2.48	20240102	3865	-19.92	20231213	398	677.64	20231024	N	058450	500	52 억	523187	N	N	N	N
107	20240103	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-80	5	-2.49	38817210	12380	20.77	3210	3210	3105	4170	2250	3210	3135.48	5.02	-1149	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	326	-2.61	2.21	12	0.12	-1199.00	1417.00	9879	20230106	-68.32	2221	20231024	40.93	3260	-3.99	20240102	3020	3.64	20240102	3865	-19.02	20231213	398	686.43	20231024	N	058450	500	52 억	523187	N	N	N	N
108	20240103	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-60	5	-1.87	21544815	6853	11.50	3210	3210	3115	4170	2250	3210	3143.85	5.02	-1075	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	329	-2.63	2.22	12	0.07	-1199.00	1417.00	9879	20230106	-68.11	2221	20231024	41.83	3260	-3.37	20240102	3020	4.30	20240102	3865	-18.50	20231213	398	691.46	20231024	N	058450	500	52 억	523187	N	N	N	N
109	20240103	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-10	5	-0.31	1643440	512	0.86	3210	3210	3200	4170	2250	3210	3209.84	5.02	-98	3403	3306	3163	3066	2923	3355	3115	52	960	500	1920	5	1	10430549	334	-2.67	2.26	12	0.00	-1199.00	1417.00	9879	20230106	-67.61	2221	20231024	44.08	3260	-1.84	20240102	3020	5.96	20240102	3865	-17.21	20231213	398	704.02	20231024	N	058450	500	52 억	523187	N	N	N	N
110	20240102	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	175	2	5.77	186136020	59525	115.60	3035	3260	3020	3945	2125	3035	3127.02	4.98	3481	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	335	-2.68	2.27	12	0.57	-1199.00	1417.00	9879	20230106	-67.51	2221	20231024	44.53	3260	-1.53	20240102	3020	6.29	20240102	3865	-16.95	20231213	398	706.53	20231024	N	058450	500	52 억	519858	N	N	N	N
111	20240102	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	140	2	4.61	150018650	48184	93.57	3035	3175	3020	3945	2125	3035	3113.45	4.98	4017	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	331	-2.65	2.24	12	0.46	-1199.00	1417.00	9879	20230106	-67.86	2221	20231024	42.95	3175	0.00	20240102	3020	5.13	20240102	3865	-17.85	20231213	398	697.74	20231024	N	058450	500	52 억	519858	N	N	N	N
112	20240102	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	110	2	3.62	103063065	33286	64.64	3035	3175	3020	3945	2125	3035	3096.29	4.98	3916	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	328	-2.62	2.22	12	0.32	-1199.00	1417.00	9879	20230106	-68.16	2221	20231024	41.60	3175	-0.94	20240102	3020	4.14	20240102	3865	-18.63	20231213	398	690.20	20231024	N	058450	500	52 억	519858	N	N	N	N
113	20240102	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	70	2	2.31	101653125	32837	63.77	3035	3175	3020	3945	2125	3035	3095.69	4.98	3894	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	324	-2.59	2.19	12	0.31	-1199.00	1417.00	9879	20230106	-68.57	2221	20231024	39.80	3175	-2.20	20240102	3020	2.81	20240102	3865	-19.66	20231213	398	680.15	20231024	N	058450	500	52 억	519858	N	N	N	N
114	20240102	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	85	2	2.80	88775855	28727	55.79	3035	3175	3020	3945	2125	3035	3090.33	4.98	2999	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	325	-2.60	2.20	12	0.28	-1199.00	1417.00	9879	20230106	-68.42	2221	20231024	40.48	3175	-1.73	20240102	3020	3.31	20240102	3865	-19.28	20231213	398	683.92	20231024	N	058450	500	52 억	519858	N	N	N	N
115	20240102	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	65	2	2.14	73197125	23763	46.15	3035	3175	3020	3945	2125	3035	3080.30	4.98	89	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	323	-2.59	2.19	12	0.23	-1199.00	1417.00	9879	20230106	-68.62	2221	20231024	39.58	3175	-2.36	20240102	3020	2.65	20240102	3865	-19.79	20231213	398	678.89	20231024	N	058450	500	52 억	519858	N	N	N	N
116	20240102	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	25	2	0.82	5347215	1763	3.42	3035	3060	3020	3945	2125	3035	3033.02	4.98	6	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	319	-2.55	2.16	12	0.02	-1199.00	1417.00	9879	20230106	-69.03	2221	20231024	37.78	3060	0.00	20240102	3020	1.32	20240102	3865	-20.83	20231213	398	668.84	20231024	N	058450	500	52 억	519858	N	N	N	N
117	20240102	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	4.98	0	3291	3162	3051	2922	2811	3227	2987	52	910	500	1820	5	1	10430549	317	-2.53	2.14	12	0.00	-1199.00	1417.00	9879	20230106	-69.28	2221	20231024	36.65	0	0.00	0	0	0.00	0	3865	-21.47	20231213	398	662.56	20231024	N	058450	500	52 억	519858	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History