KissMeData/082660/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 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	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	386	0	3	0.00	158046737	409113	51.00	383	398	378	501	271	386	386.32	0.25	34760	408	396	388	376	368	393	373	433	115	500	270	1	1	86620869	334	-2.18	1.01	12	0.47	-177.00	384.00	1930	20230421	-80.00	370	20231207	4.32	439	-12.07	20240103	378	2.12	20240123	1930	-80.00	20230421	370	4.32	20231207	0.03	N	082660	500	433 억	217473	N	N	N	N
3	20240123	110655	57	100.00	KOSDAQ	화학	N	N	N	N	N	387	1	2	0.26	93530587	240365	29.96	383	398	383	501	271	386	389.12	0.25	33830	408	396	388	376	368	393	373	433	115	500	270	1	1	86620869	335	-2.19	1.01	12	0.28	-177.00	384.00	1930	20230421	-79.95	370	20231207	4.59	439	-11.85	20240103	380	1.84	20240122	1930	-79.95	20230421	370	4.59	20231207	0.03	N	082660	500	433 억	217473	N	N	N	N
4	20240123	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	387	1	2	0.26	82830111	212779	26.52	383	398	383	501	271	386	389.28	0.25	32941	408	396	388	376	368	393	373	433	115	500	270	1	1	86620869	335	-2.19	1.01	12	0.25	-177.00	384.00	1930	20230421	-79.95	370	20231207	4.59	439	-11.85	20240103	380	1.84	20240122	1930	-79.95	20230421	370	4.59	20231207	0.03	N	082660	500	433 억	217473	N	N	N	N
5	20240123	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	393	7	2	1.81	12696294	32593	4.06	383	397	383	501	271	386	389.54	0.25	-3591	408	396	388	376	368	393	373	433	115	500	270	1	1	86620869	340	-2.22	1.02	12	0.04	-177.00	384.00	1930	20230421	-79.64	370	20231207	6.22	439	-10.48	20240103	380	3.42	20240122	1930	-79.64	20230421	370	6.22	20231207	0.03	N	082660	500	433 억	217473	N	N	N	N
6	20240119	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	397	-2	5	-0.50	219758606	551910	100.86	400	403	395	518	280	399	398.18	0.41	26030	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	344	-2.24	1.03	12	0.64	-177.00	384.00	1930	20230421	-79.43	370	20231207	7.30	439	-9.57	20240103	393	1.02	20240112	1930	-79.43	20230421	370	7.30	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
7	20240119	150653	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	0	3	0.00	208704570	524181	95.79	400	403	395	518	280	399	398.15	0.41	26813	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.61	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240112	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
8	20240119	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-3	5	-0.75	187164891	470005	85.89	400	403	395	518	280	399	398.22	0.41	34182	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	343	-2.24	1.03	12	0.54	-177.00	384.00	1930	20230421	-79.48	370	20231207	7.03	439	-9.79	20240103	393	0.76	20240112	1930	-79.48	20230421	370	7.03	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
9	20240119	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	0	3	0.00	133641518	334662	61.16	400	403	396	518	280	399	399.33	0.41	63100	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.39	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240112	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
10	20240119	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	397	-2	5	-0.50	110456576	276240	50.48	400	403	396	518	280	399	399.86	0.41	71358	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	344	-2.24	1.03	12	0.32	-177.00	384.00	1930	20230421	-79.43	370	20231207	7.30	439	-9.57	20240103	393	1.02	20240112	1930	-79.43	20230421	370	7.30	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
11	20240119	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	2	2	0.50	81062172	202437	36.99	400	403	398	518	280	399	400.43	0.41	60021	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	347	-2.27	1.04	12	0.23	-177.00	384.00	1930	20230421	-79.22	370	20231207	8.38	439	-8.66	20240103	393	2.04	20240112	1930	-79.22	20230421	370	8.38	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
12	20240119	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	1	2	0.25	69257498	172931	31.60	400	403	398	518	280	399	400.49	0.41	62369	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	346	-2.26	1.04	12	0.20	-177.00	384.00	1930	20230421	-79.27	370	20231207	8.11	439	-8.88	20240103	393	1.78	20240112	1930	-79.27	20230421	370	8.11	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
13	20240119	090650	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	0	3	0.00	4531649	11356	2.08	400	403	399	518	280	399	399.05	0.41	-9675	408	403	398	393	388	406	396	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.01	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240112	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	355396	N	N	N	N
14	20240118	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	2	2	0.50	216819082	546139	55.18	394	403	393	516	278	397	397.00	0.34	62113	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.63	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240118	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
15	20240118	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	2	2	0.50	184619818	465485	47.03	394	403	393	516	278	397	396.62	0.34	33422	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.54	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240118	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
16	20240118	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	2	2	0.50	149501793	377325	38.12	394	403	393	516	278	397	396.21	0.34	28422	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.44	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240118	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
17	20240118	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	1	2	0.25	129608749	327167	33.06	394	403	393	516	278	397	396.15	0.34	37274	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	345	-2.25	1.04	12	0.38	-177.00	384.00	1930	20230421	-79.38	370	20231207	7.57	439	-9.34	20240103	393	1.27	20240118	1930	-79.38	20230421	370	7.57	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
18	20240118	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	2	2	0.50	119926742	302833	30.60	394	403	393	516	278	397	396.02	0.34	49436	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	346	-2.25	1.04	12	0.35	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240118	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
19	20240118	110652	57	100.00	KOSDAQ	화학	N	N	N	N	N	395	-2	5	-0.50	106321240	268611	27.14	394	403	393	516	278	397	395.82	0.34	54682	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	342	-2.23	1.03	12	0.31	-177.00	384.00	1930	20230421	-79.53	370	20231207	6.76	439	-10.02	20240103	393	0.51	20240118	1930	-79.53	20230421	370	6.76	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
20	20240118	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-1	5	-0.25	73787342	186989	18.89	394	399	393	516	278	397	394.61	0.34	50541	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	343	-2.24	1.03	12	0.22	-177.00	384.00	1930	20230421	-79.48	370	20231207	7.03	439	-9.79	20240103	393	0.76	20240118	1930	-79.48	20230421	370	7.03	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
21	20240118	090649	57	100.00	KOSDAQ	화학	N	N	N	N	N	397	0	3	0.00	16128173	40932	4.14	394	399	393	516	278	397	394.02	0.34	4836	413	404	400	391	387	403	390	433	119	500	270	1	1	86620869	344	-2.24	1.03	12	0.05	-177.00	384.00	1930	20230421	-79.43	370	20231207	7.30	439	-9.57	20240103	393	1.02	20240118	1930	-79.43	20230421	370	7.30	20231207	0.03	N	082660	500	433 억	294618	N	N	N	N
22	20240117	160648	57	100.00	KOSDAQ	화학	N	N	N	N	N	397	-11	5	-2.70	394015612	986742	80.28	401	409	396	530	286	408	399.31	0.44	-89409	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	344	-2.24	1.03	12	1.14	-177.00	384.00	1930	20230421	-79.43	370	20231207	7.30	439	-9.57	20240103	393	1.02	20240112	1930	-79.43	20230421	370	7.30	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
23	20240117	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	-8	5	-1.96	363021092	908614	73.93	401	409	396	530	286	408	399.53	0.44	-85879	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	346	-2.26	1.04	12	1.05	-177.00	384.00	1930	20230421	-79.27	370	20231207	8.11	439	-8.88	20240103	393	1.78	20240112	1930	-79.27	20230421	370	8.11	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
24	20240117	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-3	5	-0.74	300347967	751533	61.15	401	409	396	530	286	408	399.65	0.44	-97459	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	351	-2.29	1.05	12	0.87	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	393	3.05	20240112	1930	-79.02	20230421	370	9.46	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
25	20240117	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	-10	5	-2.45	194451209	488882	39.78	401	406	396	530	286	408	397.75	0.44	-83934	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	345	-2.25	1.04	12	0.56	-177.00	384.00	1930	20230421	-79.38	370	20231207	7.57	439	-9.34	20240103	393	1.27	20240112	1930	-79.38	20230421	370	7.57	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
26	20240117	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	-9	5	-2.21	171642076	431590	35.12	401	406	396	530	286	408	397.70	0.44	-67213	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	346	-2.25	1.04	12	0.50	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240112	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
27	20240117	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	-9	5	-2.21	160525443	403678	32.84	401	406	396	530	286	408	397.66	0.44	-62475	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	346	-2.25	1.04	12	0.47	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240112	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
28	20240117	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-12	5	-2.94	131067968	329632	26.82	401	406	396	530	286	408	397.62	0.44	-57726	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	343	-2.24	1.03	12	0.38	-177.00	384.00	1930	20230421	-79.48	370	20231207	7.03	439	-9.79	20240103	393	0.76	20240112	1930	-79.48	20230421	370	7.03	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
29	20240117	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-3	5	-0.74	1572213	3912	0.32	401	406	401	530	286	408	401.89	0.44	-1627	423	415	407	399	391	411	395	433	122	500	280	1	1	86620869	351	-2.29	1.05	12	0.00	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	393	3.05	20240112	1930	-79.02	20230421	370	9.46	20231207	0.03	N	082660	500	433 억	384765	N	N	N	N
30	20240116	160648	57	100.00	KOSDAQ	화학	N	N	N	N	N	408	-3	5	-0.73	497883641	1228810	109.29	411	415	399	534	288	411	405.17	0.64	-161586	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	353	-2.31	1.06	12	1.42	-177.00	384.00	1930	20230421	-78.86	370	20231207	10.27	439	-7.06	20240103	393	3.82	20240112	1930	-78.86	20230421	370	10.27	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
31	20240116	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	402	-9	5	-2.19	451498522	1114352	99.11	411	415	399	534	288	411	405.17	0.64	-111531	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	348	-2.27	1.05	12	1.29	-177.00	384.00	1930	20230421	-79.17	370	20231207	8.65	439	-8.43	20240103	393	2.29	20240112	1930	-79.17	20230421	370	8.65	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
32	20240116	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	-11	5	-2.68	406344169	1001476	89.08	411	415	400	534	288	411	405.75	0.64	-69046	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	346	-2.26	1.04	12	1.16	-177.00	384.00	1930	20230421	-79.27	370	20231207	8.11	439	-8.88	20240103	393	1.78	20240112	1930	-79.27	20230421	370	8.11	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
33	20240116	130649	57	100.00	KOSDAQ	화학	N	N	N	N	N	408	-3	5	-0.73	311989091	766803	68.20	411	415	400	534	288	411	406.87	0.64	-29620	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	353	-2.31	1.06	12	0.89	-177.00	384.00	1930	20230421	-78.86	370	20231207	10.27	439	-7.06	20240103	393	3.82	20240112	1930	-78.86	20230421	370	10.27	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
34	20240116	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-6	5	-1.46	271657210	667336	59.36	411	415	400	534	288	411	407.08	0.64	-45363	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	351	-2.29	1.05	12	0.77	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	393	3.05	20240112	1930	-79.02	20230421	370	9.46	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
35	20240116	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	-7	5	-1.70	255417876	627195	55.79	411	415	400	534	288	411	407.24	0.64	-47150	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	350	-2.28	1.05	12	0.72	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	393	2.80	20240112	1930	-79.07	20230421	370	9.19	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
36	20240116	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	-10	5	-2.43	234567166	575328	51.17	411	415	400	534	288	411	407.71	0.64	-41521	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	347	-2.27	1.04	12	0.66	-177.00	384.00	1930	20230421	-79.22	370	20231207	8.38	439	-8.66	20240103	393	2.04	20240112	1930	-79.22	20230421	370	8.38	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
37	20240116	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	413	2	2	0.49	24865910	60349	5.37	411	415	410	534	288	411	412.04	0.64	18258	425	417	405	397	385	422	402	433	123	500	280	1	1	86620869	358	-2.33	1.08	12	0.07	-177.00	384.00	1930	20230421	-78.60	370	20231207	11.62	439	-5.92	20240103	393	5.09	20240112	1930	-78.60	20230421	370	11.62	20231207	0.03	N	082660	500	433 억	553058	N	N	N	N
38	20240115	160645	57	100.00	KOSDAQ	화학	N	N	N	N	N	411	15	2	3.79	445026411	1095371	72.19	396	413	393	514	278	396	406.28	0.46	195569	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	356	-2.32	1.07	12	1.26	-177.00	384.00	1930	20230421	-78.70	370	20231207	11.08	439	-6.38	20240103	393	4.58	20240115	1930	-78.70	20230421	370	11.08	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
39	20240115	150646	57	100.00	KOSDAQ	화학	N	N	N	N	N	411	15	2	3.79	408506906	1006350	66.32	396	413	393	514	278	396	405.93	0.46	186783	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	356	-2.32	1.07	12	1.16	-177.00	384.00	1930	20230421	-78.70	370	20231207	11.08	439	-6.38	20240103	393	4.58	20240115	1930	-78.70	20230421	370	11.08	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
40	20240115	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	407	11	2	2.78	354814039	874531	57.64	396	413	393	514	278	396	405.72	0.46	173087	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	353	-2.30	1.06	12	1.01	-177.00	384.00	1930	20230421	-78.91	370	20231207	10.00	439	-7.29	20240103	393	3.56	20240115	1930	-78.91	20230421	370	10.00	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
41	20240115	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	410	14	2	3.54	315449574	778131	51.28	396	413	393	514	278	396	405.39	0.46	178617	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	355	-2.32	1.07	12	0.90	-177.00	384.00	1930	20230421	-78.76	370	20231207	10.81	439	-6.61	20240103	393	4.33	20240115	1930	-78.76	20230421	370	10.81	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
42	20240115	120646	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	10	2	2.53	205801136	510177	33.62	396	409	393	514	278	396	403.39	0.46	65061	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	352	-2.29	1.06	12	0.59	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	393	3.31	20240115	1930	-78.96	20230421	370	9.73	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
43	20240115	110644	57	100.00	KOSDAQ	화학	N	N	N	N	N	402	6	2	1.52	188781350	467929	30.84	396	409	393	514	278	396	403.44	0.46	43086	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	348	-2.27	1.05	12	0.54	-177.00	384.00	1930	20230421	-79.17	370	20231207	8.65	439	-8.43	20240103	393	2.29	20240115	1930	-79.17	20230421	370	8.65	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
44	20240115	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	403	7	2	1.77	155819476	385721	25.42	396	409	393	514	278	396	403.97	0.46	46699	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	349	-2.28	1.05	12	0.45	-177.00	384.00	1930	20230421	-79.12	370	20231207	8.92	439	-8.20	20240103	393	2.54	20240115	1930	-79.12	20230421	370	8.92	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
45	20240115	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	2	2	0.51	10409741	26311	1.73	396	398	393	514	278	396	395.64	0.46	243	412	403	398	389	384	401	387	433	118	500	270	1	1	86620869	345	-2.25	1.04	12	0.03	-177.00	384.00	1930	20230421	-79.38	370	20231207	7.57	439	-9.34	20240103	393	1.27	20240115	1930	-79.38	20230421	370	7.57	20231207	0.03	N	082660	500	433 억	397019	N	N	N	N
46	20240112	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-8	5	-1.98	598158834	1510106	264.27	404	407	393	525	283	404	396.10	0.63	-147389	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	343	-2.24	1.03	12	1.74	-177.00	384.00	1930	20230421	-79.48	370	20231207	7.03	439	-9.79	20240103	393	0.76	20240112	1930	-79.48	20230421	370	7.03	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
47	20240112	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	396	-8	5	-1.98	562939233	1421148	248.70	404	407	393	525	283	404	396.12	0.63	-147755	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	343	-2.24	1.03	12	1.64	-177.00	384.00	1930	20230421	-79.48	370	20231207	7.03	439	-9.79	20240103	393	0.76	20240112	1930	-79.48	20230421	370	7.03	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
48	20240112	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	-5	5	-1.24	508351111	1283405	224.59	404	407	393	525	283	404	396.10	0.63	-110105	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	346	-2.25	1.04	12	1.48	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	393	1.53	20240112	1930	-79.33	20230421	370	7.84	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
49	20240112	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	395	-9	5	-2.23	438186878	1106314	193.60	404	407	393	525	283	404	396.08	0.63	-105206	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	342	-2.23	1.03	12	1.28	-177.00	384.00	1930	20230421	-79.53	370	20231207	6.76	439	-10.02	20240103	393	0.51	20240112	1930	-79.53	20230421	370	6.76	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
50	20240112	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	395	-9	5	-2.23	364532279	919499	160.91	404	407	393	525	283	404	396.45	0.63	-58538	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	342	-2.23	1.03	12	1.06	-177.00	384.00	1930	20230421	-79.53	370	20231207	6.76	439	-10.02	20240103	393	0.51	20240112	1930	-79.53	20230421	370	6.76	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
51	20240112	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	395	-9	5	-2.23	303681501	765170	133.90	404	407	393	525	283	404	396.88	0.63	-22758	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	342	-2.23	1.03	12	0.88	-177.00	384.00	1930	20230421	-79.53	370	20231207	6.76	439	-10.02	20240103	393	0.51	20240112	1930	-79.53	20230421	370	6.76	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
52	20240112	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	398	-6	5	-1.49	227335918	571872	100.08	404	407	393	525	283	404	397.53	0.63	-7425	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	345	-2.25	1.04	12	0.66	-177.00	384.00	1930	20230421	-79.38	370	20231207	7.57	439	-9.34	20240103	393	1.27	20240112	1930	-79.38	20230421	370	7.57	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
53	20240112	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	407	3	2	0.74	4856510	12013	2.10	404	407	403	525	283	404	404.27	0.63	-1860	417	410	405	398	393	408	396	433	121	500	280	1	1	86620869	353	-2.30	1.06	12	0.01	-177.00	384.00	1930	20230421	-78.91	370	20231207	10.00	439	-7.29	20240103	395	3.04	20240108	1930	-78.91	20230421	370	10.00	20231207	0.03	N	082660	500	433 억	544774	N	N	N	N
54	20240111	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	3	2	0.75	230804100	570345	77.65	406	412	400	521	281	401	404.68	0.56	51982	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	350	-2.28	1.05	12	0.66	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	395	2.28	20240108	1930	-79.07	20230421	370	9.19	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
55	20240111	150641	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	3	2	0.75	208877518	516063	70.26	406	412	400	521	281	401	404.75	0.56	64962	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	350	-2.28	1.05	12	0.60	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	395	2.28	20240108	1930	-79.07	20230421	370	9.19	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
56	20240111	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	407	6	2	1.50	189183710	467325	63.63	406	412	400	521	281	401	404.82	0.56	67528	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	353	-2.30	1.06	12	0.54	-177.00	384.00	1930	20230421	-78.91	370	20231207	10.00	439	-7.29	20240103	395	3.04	20240108	1930	-78.91	20230421	370	10.00	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
57	20240111	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	4	2	1.00	170378237	420962	57.31	406	412	400	521	281	401	404.74	0.56	89372	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	351	-2.29	1.05	12	0.49	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	395	2.53	20240108	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
58	20240111	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	5	2	1.25	148870877	367901	50.09	406	412	400	521	281	401	404.65	0.56	91480	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	352	-2.29	1.06	12	0.42	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	395	2.78	20240108	1930	-78.96	20230421	370	9.73	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
59	20240111	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	4	2	1.00	135994315	336122	45.76	406	412	400	521	281	401	404.60	0.56	87716	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	351	-2.29	1.05	12	0.39	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	395	2.53	20240108	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
60	20240111	100638	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	3	2	0.75	59678274	148429	20.21	406	407	400	521	281	401	402.07	0.56	24569	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	350	-2.28	1.05	12	0.17	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	395	2.28	20240108	1930	-79.07	20230421	370	9.19	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
61	20240111	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	-1	5	-0.25	22232075	55403	7.54	406	406	400	521	281	401	401.28	0.56	5071	415	407	403	395	391	406	394	433	120	500	280	1	1	86620869	346	-2.26	1.04	12	0.06	-177.00	384.00	1930	20230421	-79.27	370	20231207	8.11	439	-8.88	20240103	395	1.27	20240108	1930	-79.27	20230421	370	8.11	20231207	0.05	N	082660	500	433 억	489063	N	N	N	N
62	20240110	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	-10	5	-2.43	294355276	732809	89.34	411	411	399	534	288	411	401.68	0.65	-77558	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	347	-2.27	1.04	12	0.85	-177.00	384.00	1930	20230421	-79.22	370	20231207	8.38	439	-8.66	20240103	395	1.52	20240108	1930	-79.22	20230421	370	8.38	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
63	20240110	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	402	-9	5	-2.19	260918982	649304	79.16	411	411	399	534	288	411	401.84	0.65	-75074	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	348	-2.27	1.05	12	0.75	-177.00	384.00	1930	20230421	-79.17	370	20231207	8.65	439	-8.43	20240103	395	1.77	20240108	1930	-79.17	20230421	370	8.65	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
64	20240110	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	403	-8	5	-1.95	227037732	564991	68.88	411	411	399	534	288	411	401.84	0.65	-44539	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	349	-2.28	1.05	12	0.65	-177.00	384.00	1930	20230421	-79.12	370	20231207	8.92	439	-8.20	20240103	395	2.03	20240108	1930	-79.12	20230421	370	8.92	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
65	20240110	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	403	-8	5	-1.95	214900394	534836	65.20	411	411	399	534	288	411	401.81	0.65	-43699	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	349	-2.28	1.05	12	0.62	-177.00	384.00	1930	20230421	-79.12	370	20231207	8.92	439	-8.20	20240103	395	2.03	20240108	1930	-79.12	20230421	370	8.92	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
66	20240110	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	402	-9	5	-2.19	196389636	488837	59.60	411	411	399	534	288	411	401.75	0.65	-37120	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	348	-2.27	1.05	12	0.56	-177.00	384.00	1930	20230421	-79.17	370	20231207	8.65	439	-8.43	20240103	395	1.77	20240108	1930	-79.17	20230421	370	8.65	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
67	20240110	110637	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	-7	5	-1.70	175520523	436883	53.26	411	411	399	534	288	411	401.76	0.65	-27507	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	350	-2.28	1.05	12	0.50	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	395	2.28	20240108	1930	-79.07	20230421	370	9.19	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
68	20240110	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	401	-10	5	-2.43	95930634	238302	29.05	411	411	399	534	288	411	402.56	0.65	-24861	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	347	-2.27	1.04	12	0.28	-177.00	384.00	1930	20230421	-79.22	370	20231207	8.38	439	-8.66	20240103	395	1.52	20240108	1930	-79.22	20230421	370	8.38	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
69	20240110	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	-5	5	-1.22	5833410	14297	1.74	411	411	406	534	288	411	408.02	0.65	-1436	423	416	408	401	393	413	398	433	123	500	280	1	1	86620869	352	-2.29	1.06	12	0.02	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	395	2.78	20240108	1930	-78.96	20230421	370	9.73	20231207	0.05	N	082660	500	433 억	566756	N	N	N	N
70	20240109	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	411	5	2	1.23	329240724	813022	65.60	415	415	400	527	285	406	404.95	0.60	42817	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	356	-2.32	1.07	12	0.94	-177.00	384.00	1930	20230421	-78.70	370	20231207	11.08	439	-6.38	20240103	395	4.05	20240108	1930	-78.70	20230421	370	11.08	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
71	20240109	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-1	5	-0.25	281431552	695731	56.14	415	415	400	527	285	406	404.51	0.60	49394	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	351	-2.29	1.05	12	0.80	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	395	2.53	20240108	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
72	20240109	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	-2	5	-0.49	223505357	552210	44.56	415	415	400	527	285	406	404.75	0.60	55905	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	350	-2.28	1.05	12	0.64	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	395	2.28	20240108	1930	-79.07	20230421	370	9.19	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
73	20240109	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	0	3	0.00	177331837	437984	35.34	415	415	400	527	285	406	404.88	0.60	54821	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	352	-2.29	1.06	12	0.51	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	395	2.78	20240108	1930	-78.96	20230421	370	9.73	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
74	20240109	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-1	5	-0.25	151503937	374089	30.19	415	415	400	527	285	406	404.99	0.60	54431	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	351	-2.29	1.05	12	0.43	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	395	2.53	20240108	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
75	20240109	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	404	-2	5	-0.49	119204942	294357	23.75	415	415	400	527	285	406	404.97	0.60	39635	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	350	-2.28	1.05	12	0.34	-177.00	384.00	1930	20230421	-79.07	370	20231207	9.19	439	-7.97	20240103	395	2.28	20240108	1930	-79.07	20230421	370	9.19	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
76	20240109	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	0	3	0.00	62402852	153913	12.42	415	415	400	527	285	406	405.44	0.60	8010	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	352	-2.29	1.06	12	0.18	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	395	2.78	20240108	1930	-78.96	20230421	370	9.73	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
77	20240109	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-1	5	-0.25	4884284	11874	0.96	415	415	405	527	285	406	411.36	0.60	-6390	418	411	403	396	388	408	393	433	121	500	280	1	1	86620869	351	-2.29	1.05	12	0.01	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	395	2.53	20240108	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	519946	N	N	N	N
78	20240108	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	1	2	0.25	496280570	1238223	155.22	407	410	395	526	284	405	400.80	0.54	42385	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	352	-2.29	1.06	12	1.43	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	395	2.78	20240108	1930	-78.96	20230421	370	9.73	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
79	20240108	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	408	3	2	0.74	476154367	1188761	149.02	407	410	395	526	284	405	400.55	0.54	40886	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	353	-2.31	1.06	12	1.37	-177.00	384.00	1930	20230421	-78.86	370	20231207	10.27	439	-7.06	20240103	395	3.29	20240108	1930	-78.86	20230421	370	10.27	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
80	20240108	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	402	-3	5	-0.74	420298244	1051051	131.76	407	409	395	526	284	405	399.88	0.54	46378	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	348	-2.27	1.05	12	1.21	-177.00	384.00	1930	20230421	-79.17	370	20231207	8.65	439	-8.43	20240103	395	1.77	20240108	1930	-79.17	20230421	370	8.65	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
81	20240108	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	-5	5	-1.23	388468657	971548	121.79	407	409	395	526	284	405	399.85	0.54	47423	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	346	-2.26	1.04	12	1.12	-177.00	384.00	1930	20230421	-79.27	370	20231207	8.11	439	-8.88	20240103	395	1.27	20240108	1930	-79.27	20230421	370	8.11	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
82	20240108	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	399	-6	5	-1.48	359038166	897905	112.56	407	409	395	526	284	405	399.86	0.54	48526	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	346	-2.25	1.04	12	1.04	-177.00	384.00	1930	20230421	-79.33	370	20231207	7.84	439	-9.11	20240103	395	1.01	20240108	1930	-79.33	20230421	370	7.84	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
83	20240108	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	400	-5	5	-1.23	282747040	706699	88.59	407	409	395	526	284	405	400.10	0.54	31121	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	346	-2.26	1.04	12	0.82	-177.00	384.00	1930	20230421	-79.27	370	20231207	8.11	439	-8.88	20240103	395	1.27	20240108	1930	-79.27	20230421	370	8.11	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
84	20240108	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	408	3	2	0.74	126938317	315801	39.59	407	409	397	526	284	405	401.96	0.54	-19331	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	353	-2.31	1.06	12	0.36	-177.00	384.00	1930	20230421	-78.86	370	20231207	10.27	439	-7.06	20240103	397	2.77	20240108	1930	-78.86	20230421	370	10.27	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
85	20240108	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	397	-8	5	-1.98	27523792	68537	8.59	407	409	397	526	284	405	401.59	0.54	-19380	430	417	407	394	384	412	389	433	121	500	280	1	1	86620869	344	-2.24	1.03	12	0.08	-177.00	384.00	1930	20230421	-79.43	370	20231207	7.30	439	-9.57	20240103	397	0.00	20240108	1930	-79.43	20230421	370	7.30	20231207	0.05	N	082660	500	433 억	464074	N	N	N	N
86	20240105	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-6	5	-1.46	323178247	797451	82.04	411	420	397	534	288	411	405.26	0.53	1638	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	351	-2.29	1.05	12	0.92	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	397	2.02	20240105	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
87	20240105	150635	57	100.00	KOSDAQ	화학	N	N	N	N	N	410	-1	5	-0.24	311310662	768202	79.03	411	420	397	534	288	411	405.25	0.53	-272	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	355	-2.32	1.07	12	0.89	-177.00	384.00	1930	20230421	-78.76	370	20231207	10.81	439	-6.61	20240103	397	3.27	20240105	1930	-78.76	20230421	370	10.81	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
88	20240105	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	407	-4	5	-0.97	273640945	675324	69.47	411	420	397	534	288	411	405.20	0.53	5295	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	353	-2.30	1.06	12	0.78	-177.00	384.00	1930	20230421	-78.91	370	20231207	10.00	439	-7.29	20240103	397	2.52	20240105	1930	-78.91	20230421	370	10.00	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
89	20240105	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-6	5	-1.46	232600823	574101	59.06	411	420	397	534	288	411	405.16	0.53	7336	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	351	-2.29	1.05	12	0.66	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	397	2.02	20240105	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
90	20240105	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	406	-5	5	-1.22	202095025	498723	51.30	411	420	397	534	288	411	405.22	0.53	-3183	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	352	-2.29	1.06	12	0.58	-177.00	384.00	1930	20230421	-78.96	370	20231207	9.73	439	-7.52	20240103	397	2.27	20240105	1930	-78.96	20230421	370	9.73	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
91	20240105	110632	57	100.00	KOSDAQ	화학	N	N	N	N	N	409	-2	5	-0.49	110484509	272627	28.05	411	420	397	534	288	411	405.26	0.53	6915	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	354	-2.31	1.07	12	0.31	-177.00	384.00	1930	20230421	-78.81	370	20231207	10.54	439	-6.83	20240103	397	3.02	20240105	1930	-78.81	20230421	370	10.54	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
92	20240105	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	410	-1	5	-0.24	100516875	248221	25.54	411	420	397	534	288	411	404.95	0.53	7924	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	355	-2.32	1.07	12	0.29	-177.00	384.00	1930	20230421	-78.76	370	20231207	10.81	439	-6.61	20240103	397	3.27	20240105	1930	-78.76	20230421	370	10.81	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
93	20240105	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	405	-6	5	-1.46	62598770	155056	15.95	411	420	397	534	288	411	403.72	0.53	6413	429	420	414	405	399	417	402	433	123	500	280	1	1	86620869	351	-2.29	1.05	12	0.18	-177.00	384.00	1930	20230421	-79.02	370	20231207	9.46	439	-7.74	20240103	397	2.02	20240105	1930	-79.02	20230421	370	9.46	20231207	0.05	N	082660	500	433 억	463372	N	N	N	N
94	20240104	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	411	-12	5	-2.84	399884517	969515	83.42	423	423	408	549	297	423	412.46	0.65	-99950	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	356	-2.32	1.07	12	1.12	-177.00	384.00	1930	20230421	-78.70	370	20231207	11.08	439	-6.38	20240103	408	0.74	20240104	1930	-78.70	20230421	370	11.08	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
95	20240104	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	409	-14	5	-3.31	379480492	919728	79.14	423	423	408	549	297	423	412.60	0.65	-95748	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	354	-2.31	1.07	12	1.06	-177.00	384.00	1930	20230421	-78.81	370	20231207	10.54	439	-6.83	20240103	408	0.25	20240104	1930	-78.81	20230421	370	10.54	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
96	20240104	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	411	-12	5	-2.84	327040067	791706	68.12	423	423	409	549	297	423	413.08	0.65	-54270	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	356	-2.32	1.07	12	0.91	-177.00	384.00	1930	20230421	-78.70	370	20231207	11.08	439	-6.38	20240103	409	0.49	20240104	1930	-78.70	20230421	370	11.08	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
97	20240104	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	413	-10	5	-2.36	238922872	576938	49.64	423	423	411	549	297	423	414.12	0.65	-26422	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	358	-2.33	1.08	12	0.67	-177.00	384.00	1930	20230421	-78.60	370	20231207	11.62	439	-5.92	20240103	411	0.49	20240104	1930	-78.60	20230421	370	11.62	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
98	20240104	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	415	-8	5	-1.89	223325500	539137	46.39	423	423	411	549	297	423	414.23	0.65	-16811	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	359	-2.34	1.08	12	0.62	-177.00	384.00	1930	20230421	-78.50	370	20231207	12.16	439	-5.47	20240103	411	0.97	20240104	1930	-78.50	20230421	370	12.16	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
99	20240104	110630	57	100.00	KOSDAQ	화학	N	N	N	N	N	418	-5	5	-1.18	189635409	457471	39.36	423	423	411	549	297	423	414.53	0.65	-8233	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	362	-2.36	1.09	12	0.53	-177.00	384.00	1930	20230421	-78.34	370	20231207	12.97	439	-4.78	20240103	411	1.70	20240104	1930	-78.34	20230421	370	12.97	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
100	20240104	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	414	-9	5	-2.13	146948651	354149	30.47	423	423	411	549	297	423	414.93	0.65	-5181	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	359	-2.34	1.08	12	0.41	-177.00	384.00	1930	20230421	-78.55	370	20231207	11.89	439	-5.69	20240103	411	0.73	20240104	1930	-78.55	20230421	370	11.89	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
101	20240104	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	420	-3	5	-0.71	13122826	31410	2.70	423	423	415	549	297	423	417.79	0.65	-2601	451	437	425	411	399	444	418	433	126	500	290	1	1	86620869	364	-2.37	1.09	12	0.04	-177.00	384.00	1930	20230421	-78.24	370	20231207	13.51	439	-4.33	20240103	411	2.19	20240102	1930	-78.24	20230421	370	13.51	20231207	0.05	N	082660	500	433 억	563614	N	N	N	N
102	20240103	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	8	2	1.93	494318854	1157135	140.07	415	439	413	539	291	415	427.19	0.62	35691	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	366	-2.39	1.10	12	1.34	-177.00	384.00	1930	20230421	-78.08	370	20231207	14.32	439	-3.64	20240103	411	2.92	20240102	1930	-78.08	20230421	370	14.32	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
103	20240103	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	8	2	1.93	477147424	1116518	135.15	415	439	413	539	291	415	427.35	0.62	30000	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	366	-2.39	1.10	12	1.29	-177.00	384.00	1930	20230421	-78.08	370	20231207	14.32	439	-3.64	20240103	411	2.92	20240102	1930	-78.08	20230421	370	14.32	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
104	20240103	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	421	6	2	1.45	458255166	1071772	129.73	415	439	413	539	291	415	427.57	0.62	30497	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	365	-2.38	1.10	12	1.24	-177.00	384.00	1930	20230421	-78.19	370	20231207	13.78	439	-4.10	20240103	411	2.43	20240102	1930	-78.19	20230421	370	13.78	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
105	20240103	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	425	10	2	2.41	436947876	1021378	123.63	415	439	413	539	291	415	427.80	0.62	29346	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	368	-2.40	1.11	12	1.18	-177.00	384.00	1930	20230421	-77.98	370	20231207	14.86	439	-3.19	20240103	411	3.41	20240102	1930	-77.98	20230421	370	14.86	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
106	20240103	120631	57	100.00	KOSDAQ	화학	N	N	N	N	N	423	8	2	1.93	417599519	975717	118.11	415	439	413	539	291	415	427.99	0.62	43878	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	366	-2.39	1.10	12	1.13	-177.00	384.00	1930	20230421	-78.08	370	20231207	14.32	439	-3.64	20240103	411	2.92	20240102	1930	-78.08	20230421	370	14.32	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
107	20240103	110627	57	100.00	KOSDAQ	화학	N	N	N	N	N	426	11	2	2.65	368755943	860254	104.13	415	439	413	539	291	415	428.66	0.62	47169	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	369	-2.41	1.11	12	0.99	-177.00	384.00	1930	20230421	-77.93	370	20231207	15.14	439	-2.96	20240103	411	3.65	20240102	1930	-77.93	20230421	370	15.14	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
108	20240103	100628	57	100.00	KOSDAQ	화학	N	N	N	N	N	429	14	2	3.37	305381252	712370	86.23	415	439	413	539	291	415	428.68	0.62	40906	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	372	-2.42	1.12	12	0.82	-177.00	384.00	1930	20230421	-77.77	370	20231207	15.95	439	-2.28	20240103	411	4.38	20240102	1930	-77.77	20230421	370	15.95	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
109	20240103	090627	57	100.00	KOSDAQ	화학	N	N	N	N	N	416	1	2	0.24	13477409	32539	3.94	415	417	413	539	291	415	414.19	0.62	13524	429	421	416	408	403	419	406	433	124	500	290	1	1	86620869	360	-2.35	1.08	12	0.04	-177.00	384.00	1930	20230421	-78.45	370	20231207	12.43	424	-1.89	20240102	411	1.22	20240102	1930	-78.45	20230421	370	12.43	20231207	0.06	N	082660	500	433 억	536691	N	N	N	N
110	20240102	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	415	-9	5	-2.12	341775611	821908	90.48	424	424	411	551	297	424	415.83	0.55	57872	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	359	-2.34	1.08	12	0.95	-177.00	384.00	1930	20230421	-78.50	370	20231207	12.16	424	-2.12	20240102	411	0.97	20240102	1930	-78.50	20230421	370	12.16	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
111	20240102	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	417	-7	5	-1.65	314637476	756615	83.30	424	424	411	551	297	424	415.85	0.55	61775	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	361	-2.36	1.09	12	0.87	-177.00	384.00	1930	20230421	-78.39	370	20231207	12.70	424	-1.65	20240102	411	1.46	20240102	1930	-78.39	20230421	370	12.70	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
112	20240102	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	417	-7	5	-1.65	292690803	703965	77.50	424	424	411	551	297	424	415.77	0.55	56864	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	361	-2.36	1.09	12	0.81	-177.00	384.00	1930	20230421	-78.39	370	20231207	12.70	424	-1.65	20240102	411	1.46	20240102	1930	-78.39	20230421	370	12.70	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
113	20240102	130624	57	100.00	KOSDAQ	화학	N	N	N	N	N	421	-3	5	-0.71	231709045	558028	61.43	424	424	411	551	297	424	415.23	0.55	30776	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	365	-2.38	1.10	12	0.64	-177.00	384.00	1930	20230421	-78.19	370	20231207	13.78	424	-0.71	20240102	411	2.43	20240102	1930	-78.19	20230421	370	13.78	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
114	20240102	120624	57	100.00	KOSDAQ	화학	N	N	N	N	N	419	-5	5	-1.18	174712071	421880	46.45	424	424	411	551	297	424	414.13	0.55	39941	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	363	-2.37	1.09	12	0.49	-177.00	384.00	1930	20230421	-78.29	370	20231207	13.24	424	-1.18	20240102	411	1.95	20240102	1930	-78.29	20230421	370	13.24	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
115	20240102	110624	57	100.00	KOSDAQ	화학	N	N	N	N	N	413	-11	5	-2.59	148081776	357708	39.38	424	424	411	551	297	424	413.97	0.55	22994	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	358	-2.33	1.08	12	0.41	-177.00	384.00	1930	20230421	-78.60	370	20231207	11.62	424	-2.59	20240102	411	0.49	20240102	1930	-78.60	20230421	370	11.62	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
116	20240102	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	413	-11	5	-2.59	33812176	81356	8.96	424	424	411	551	297	424	415.61	0.55	5300	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	358	-2.33	1.08	12	0.09	-177.00	384.00	1930	20230421	-78.60	370	20231207	11.62	424	-2.59	20240102	411	0.49	20240102	1930	-78.60	20230421	370	11.62	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N
117	20240102	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	424	0	3	0.00	0	0	0.00	0	0	0	551	297	424	0.00	0.55	0	438	430	420	412	402	426	408	433	127	500	290	1	1	86620869	367	-2.40	1.10	12	0.00	-177.00	384.00	1930	20230421	-78.03	370	20231207	14.59	0	0.00	0	0	0.00	0	1930	-78.03	20230421	370	14.59	20231207	0.05	N	082660	500	433 억	480084	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History