KissMeData/332290/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	-36	5	-2.00	912548766	514432	38.94	1761	1799	1730	2340	1263	1803	1773.90	0.83	84026	1894	1848	1809	1763	1724	1829	1744	33	537	100	1150	1	1	33384803	590	-13.39	2.00	12	1.54	-132.00	885.00	3690	20230526	-52.11	1255	20230314	40.80	2245	-21.29	20240118	1612	9.62	20240102	3690	-52.11	20230526	1255	40.80	20230314	0.57	N	332290	100	33 억	277018	N	N	N	N
3	20240123	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	-16	5	-0.89	802068065	452040	34.21	1761	1799	1730	2340	1263	1803	1774.33	0.83	81217	1894	1848	1809	1763	1724	1829	1744	33	537	100	1150	1	1	33384803	597	-13.54	2.02	12	1.35	-132.00	885.00	3690	20230526	-51.57	1255	20230314	42.39	2245	-20.40	20240118	1612	10.86	20240102	3690	-51.57	20230526	1255	42.39	20230314	0.57	N	332290	100	33 억	277018	N	N	N	N
4	20240123	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-20	5	-1.11	546597899	307668	23.29	1761	1799	1752	2340	1263	1803	1776.58	0.83	61010	1894	1848	1809	1763	1724	1829	1744	33	537	100	1150	1	1	33384803	595	-13.51	2.01	12	0.92	-132.00	885.00	3690	20230526	-51.68	1255	20230314	42.07	2245	-20.58	20240118	1612	10.61	20240102	3690	-51.68	20230526	1255	42.07	20230314	0.57	N	332290	100	33 억	277018	N	N	N	N
5	20240123	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-14	5	-0.78	235895078	133453	10.10	1761	1792	1752	2340	1263	1803	1767.63	0.83	33686	1894	1848	1809	1763	1724	1829	1744	33	537	100	1150	1	1	33384803	597	-13.55	2.02	12	0.40	-132.00	885.00	3690	20230526	-51.52	1255	20230314	42.55	2245	-20.31	20240118	1612	10.98	20240102	3690	-51.52	20230526	1255	42.55	20230314	0.57	N	332290	100	33 억	277018	N	N	N	N
6	20240119	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	-229	5	-10.88	14982252546	7756375	29.71	2025	2050	1845	2735	1475	2105	1924.60	0.19	-12544	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	626	-14.21	2.12	12	23.23	-132.00	885.00	3690	20230526	-49.16	1255	20230314	49.48	2245	-16.44	20240118	1612	16.38	20240102	3690	-49.16	20230526	1255	49.48	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
7	20240119	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	-229	5	-10.88	14679052972	7595068	29.10	2025	2050	1845	2735	1475	2105	1925.54	0.19	-29550	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	626	-14.21	2.12	12	22.75	-132.00	885.00	3690	20230526	-49.16	1255	20230314	49.48	2245	-16.44	20240118	1612	16.38	20240102	3690	-49.16	20230526	1255	49.48	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
8	20240119	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-191	5	-9.07	13837948059	7153107	27.40	2025	2050	1845	2735	1475	2105	1926.99	0.19	-54692	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	639	-14.50	2.16	12	21.43	-132.00	885.00	3690	20230526	-48.13	1255	20230314	52.51	2245	-14.74	20240118	1612	18.73	20240102	3690	-48.13	20230526	1255	52.51	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
9	20240119	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	-222	5	-10.55	12477175662	6438093	24.66	2025	2050	1865	2735	1475	2105	1929.77	0.19	-60327	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	629	-14.27	2.13	12	19.28	-132.00	885.00	3690	20230526	-48.97	1255	20230314	50.04	2245	-16.12	20240118	1612	16.81	20240102	3690	-48.97	20230526	1255	50.04	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
10	20240119	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-186	5	-8.84	11713967869	6037737	23.13	2025	2050	1865	2735	1475	2105	1931.41	0.19	-48053	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	641	-14.54	2.17	12	18.09	-132.00	885.00	3690	20230526	-47.99	1255	20230314	52.91	2245	-14.52	20240118	1612	19.04	20240102	3690	-47.99	20230526	1255	52.91	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
11	20240119	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	-170	5	-8.08	10481139065	5393880	20.66	2025	2050	1865	2735	1475	2105	1933.51	0.19	-61052	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	646	-14.66	2.19	12	16.16	-132.00	885.00	3690	20230526	-47.56	1255	20230314	54.18	2245	-13.81	20240118	1612	20.04	20240102	3690	-47.56	20230526	1255	54.18	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
12	20240119	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-209	5	-9.93	5509822258	2838817	10.87	2025	2050	1868	2735	1475	2105	1921.26	0.19	-53155	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	633	-14.36	2.14	12	8.50	-132.00	885.00	3690	20230526	-48.62	1255	20230314	51.08	2245	-15.55	20240118	1612	17.62	20240102	3690	-48.62	20230526	1255	51.08	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
13	20240119	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-207	5	-9.83	3251509961	1649530	6.32	2025	2050	1872	2735	1475	2105	1941.03	0.19	6530	2377	2241	2109	1973	1841	2175	1907	33	630	100	1340	1	1	33384803	634	-14.38	2.14	12	4.94	-132.00	885.00	3690	20230526	-48.56	1255	20230314	51.24	2245	-15.46	20240118	1612	17.74	20240102	3690	-48.56	20230526	1255	51.24	20230314	0.89	N	332290	100	33 억	61833	N	N	N	N
14	20240118	161142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	375	2	21.68	55104649747	25885426	1850.57	2110	2245	1977	2245	1211	1730	2128.76	0.46	-98921	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	703	-15.95	2.38	12	77.54	-132.00	885.00	3690	20230526	-42.95	1255	20230314	67.73	2245	-6.24	20240118	1612	30.58	20240102	3690	-42.95	20230526	1255	67.73	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
15	20240118	151142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	315	2	18.21	53913004992	25315724	1809.84	2110	2245	1977	2245	1211	1730	2129.63	0.46	-51245	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	683	-15.49	2.31	12	75.83	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	2245	-8.91	20240118	1612	26.86	20240102	3690	-44.58	20230526	1255	62.95	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
16	20240118	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	470	2	27.17	45512077472	21343731	1525.88	2110	2245	1977	2245	1211	1730	2132.34	0.46	-89975	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	734	-16.67	2.49	12	63.93	-132.00	885.00	3690	20230526	-40.38	1255	20230314	75.30	2245	-2.00	20240118	1612	36.48	20240102	3690	-40.38	20230526	1255	75.30	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
17	20240118	131140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	270	2	15.61	32706798041	15427189	1102.90	2110	2245	1977	2245	1211	1730	2120.08	0.46	-156705	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	668	-15.15	2.26	12	46.21	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	2245	-10.91	20240118	1612	24.07	20240102	3690	-45.80	20230526	1255	59.36	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
18	20240118	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	300	2	17.34	31330831639	14742614	1053.96	2110	2245	1977	2245	1211	1730	2125.19	0.46	-100837	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	678	-15.38	2.29	12	44.16	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	2245	-9.58	20240118	1612	25.93	20240102	3690	-44.99	20230526	1255	61.75	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
19	20240118	111143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	280	2	16.18	27109683995	12688306	907.10	2110	2245	1977	2245	1211	1730	2136.59	0.46	-158011	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	671	-15.23	2.27	12	38.01	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	2245	-10.47	20240118	1612	24.69	20240102	3690	-45.53	20230526	1255	60.16	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
20	20240118	101139	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	290	2	16.76	23887257586	11111839	794.40	2110	2245	1977	2245	1211	1730	2149.71	0.46	-158845	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	674	-15.30	2.28	12	33.28	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	2245	-10.02	20240118	1612	25.31	20240102	3690	-45.26	20230526	1255	60.96	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
21	20240118	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	515	1	29.77	10457984455	4713806	336.99	2110	2245	2100	2245	1211	1730	2218.59	0.46	-35816	1870	1800	1730	1660	1590	1835	1695	33	515	100	1100	5	1	33384803	749	-17.01	2.54	12	14.12	-132.00	885.00	3690	20230526	-39.16	1255	20230314	78.88	2245	0.00	20240118	1612	39.27	20240102	3690	-39.16	20230526	1255	78.88	20230314	0.90	N	332290	100	33 억	153462	N	N	N	N
22	20240117	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	56	2	3.35	1829792829	1062995	987.90	1662	1800	1660	2175	1172	1674	1719.86	0.50	-22802	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	578	-13.11	1.95	12	3.18	-132.00	885.00	3690	20230526	-53.12	1255	20230314	37.85	1800	-3.89	20240117	1612	7.32	20240102	3690	-53.12	20230526	1255	37.85	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
23	20240117	151141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	29	2	1.73	1685949834	980494	911.23	1662	1800	1660	2175	1172	1674	1719.49	0.50	-12546	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	569	-12.90	1.92	12	2.94	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	1800	-5.39	20240117	1612	5.65	20240102	3690	-53.85	20230526	1255	35.70	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
24	20240117	141138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-3	5	-0.18	928059634	543302	504.92	1662	1800	1660	2175	1172	1674	1708.18	0.50	4178	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	558	-12.66	1.89	12	1.63	-132.00	885.00	3690	20230526	-54.72	1255	20230314	33.15	1800	-7.17	20240117	1612	3.66	20240102	3690	-54.72	20230526	1255	33.15	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
25	20240117	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	13	2	0.78	808503102	471903	438.57	1662	1800	1662	2175	1172	1674	1713.28	0.50	13766	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	563	-12.78	1.91	12	1.41	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	1800	-6.28	20240117	1612	4.65	20240102	3690	-54.28	20230526	1255	34.42	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
26	20240117	121141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	15	2	0.90	768716460	448338	416.67	1662	1800	1662	2175	1172	1674	1714.59	0.50	10390	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	564	-12.80	1.91	12	1.34	-132.00	885.00	3690	20230526	-54.23	1255	20230314	34.58	1800	-6.17	20240117	1612	4.78	20240102	3690	-54.23	20230526	1255	34.58	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
27	20240117	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	41	2	2.45	605858096	352917	327.99	1662	1800	1662	2175	1172	1674	1716.72	0.50	4741	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	573	-12.99	1.94	12	1.06	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	1800	-4.72	20240117	1612	6.39	20240102	3690	-53.52	20230526	1255	36.65	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
28	20240117	101138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	10	2	0.60	242462733	143145	133.03	1662	1715	1662	2175	1172	1674	1693.83	0.50	5459	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	562	-12.76	1.90	12	0.43	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	1742	-3.33	20240104	1612	4.47	20240102	3690	-54.36	20230526	1255	34.18	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
29	20240117	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	0	3	0.00	4732824	2835	2.63	1662	1691	1662	2175	1172	1674	1669.42	0.50	763	1696	1685	1668	1657	1640	1690	1662	33	501	100	1070	1	1	33384803	559	-12.68	1.89	12	0.01	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	1742	-3.90	20240104	1612	3.85	20240102	3690	-54.63	20230526	1255	33.39	20230314	0.91	N	332290	100	33 억	168493	N	N	N	N
30	20240116	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	1	2	0.06	178349203	106864	52.29	1651	1679	1651	2170	1172	1673	1668.94	0.59	-27234	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	559	-12.68	1.89	12	0.32	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	1742	-3.90	20240104	1612	3.85	20240102	3690	-54.63	20230526	1255	33.39	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
31	20240116	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-4	5	-0.24	159283086	95469	46.72	1651	1679	1651	2170	1172	1673	1668.43	0.59	-26718	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	557	-12.64	1.89	12	0.29	-132.00	885.00	3690	20230526	-54.77	1255	20230314	32.99	1742	-4.19	20240104	1612	3.54	20240102	3690	-54.77	20230526	1255	32.99	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
32	20240116	141137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-6	5	-0.36	143776544	86176	42.17	1651	1679	1651	2170	1172	1673	1668.41	0.59	-25635	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	557	-12.63	1.88	12	0.26	-132.00	885.00	3690	20230526	-54.82	1255	20230314	32.83	1742	-4.31	20240104	1612	3.41	20240102	3690	-54.82	20230526	1255	32.83	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
33	20240116	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	0	3	0.00	131538515	78842	38.58	1651	1679	1651	2170	1172	1673	1668.38	0.59	-23261	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	559	-12.67	1.89	12	0.24	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	1742	-3.96	20240104	1612	3.78	20240102	3690	-54.66	20230526	1255	33.31	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
34	20240116	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-6	5	-0.36	95872428	57491	28.13	1651	1679	1651	2170	1172	1673	1667.61	0.59	-12634	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	557	-12.63	1.88	12	0.17	-132.00	885.00	3690	20230526	-54.82	1255	20230314	32.83	1742	-4.31	20240104	1612	3.41	20240102	3690	-54.82	20230526	1255	32.83	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
35	20240116	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	1	2	0.06	82822096	49686	24.31	1651	1679	1651	2170	1172	1673	1666.91	0.59	-12234	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	559	-12.68	1.89	12	0.15	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	1742	-3.90	20240104	1612	3.85	20240102	3690	-54.63	20230526	1255	33.39	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
36	20240116	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-8	5	-0.48	66471267	39911	19.53	1651	1676	1651	2170	1172	1673	1665.49	0.59	-10310	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	556	-12.61	1.88	12	0.12	-132.00	885.00	3690	20230526	-54.88	1255	20230314	32.67	1742	-4.42	20240104	1612	3.29	20240102	3690	-54.88	20230526	1255	32.67	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
37	20240116	091132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-4	5	-0.24	14013326	8426	4.12	1651	1675	1651	2170	1172	1673	1663.11	0.59	750	1745	1709	1680	1644	1615	1727	1662	33	497	100	1070	1	1	33384803	557	-12.64	1.89	12	0.03	-132.00	885.00	3690	20230526	-54.77	1255	20230314	32.99	1742	-4.19	20240104	1612	3.54	20240102	3690	-54.77	20230526	1255	32.99	20230314	0.91	N	332290	100	33 억	195728	N	N	N	N
38	20240115	161131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	16	2	0.97	341962362	203010	41.12	1657	1716	1651	2150	1160	1657	1684.50	0.47	37502	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	559	-12.67	1.89	12	0.61	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	1742	-3.96	20240104	1612	3.78	20240102	3690	-54.66	20230526	1255	33.31	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
39	20240115	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	22	2	1.33	329479287	195552	39.61	1657	1716	1651	2150	1160	1657	1684.90	0.47	35968	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	561	-12.72	1.90	12	0.59	-132.00	885.00	3690	20230526	-54.50	1255	20230314	33.78	1742	-3.62	20240104	1612	4.16	20240102	3690	-54.50	20230526	1255	33.78	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
40	20240115	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	20	2	1.21	307411463	182392	36.95	1657	1716	1651	2150	1160	1657	1685.48	0.47	34194	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	560	-12.70	1.89	12	0.55	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	1742	-3.73	20240104	1612	4.03	20240102	3690	-54.55	20230526	1255	33.63	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
41	20240115	131131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	23	2	1.39	282728705	167648	33.96	1657	1716	1651	2150	1160	1657	1686.48	0.47	30534	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	561	-12.73	1.90	12	0.50	-132.00	885.00	3690	20230526	-54.47	1255	20230314	33.86	1742	-3.56	20240104	1612	4.22	20240102	3690	-54.47	20230526	1255	33.86	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
42	20240115	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	11	2	0.66	258926215	153367	31.07	1657	1716	1651	2150	1160	1657	1688.32	0.47	27529	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	557	-12.64	1.88	12	0.46	-132.00	885.00	3690	20230526	-54.80	1255	20230314	32.91	1742	-4.25	20240104	1612	3.47	20240102	3690	-54.80	20230526	1255	32.91	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
43	20240115	111131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	16	2	0.97	77702937	46527	9.42	1657	1690	1651	2150	1160	1657	1670.12	0.47	11311	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	559	-12.67	1.89	12	0.14	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	1742	-3.96	20240104	1612	3.78	20240102	3690	-54.66	20230526	1255	33.31	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
44	20240115	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	0	3	0.00	24491476	14751	2.99	1657	1670	1651	2150	1160	1657	1660.37	0.47	1067	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	553	-12.55	1.87	12	0.04	-132.00	885.00	3690	20230526	-55.09	1255	20230314	32.03	1742	-4.88	20240104	1612	2.79	20240102	3690	-55.09	20230526	1255	32.03	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
45	20240115	091130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	-1	5	-0.06	10587575	6377	1.29	1657	1670	1651	2150	1160	1657	1660.38	0.47	244	1751	1704	1673	1626	1595	1688	1610	33	493	100	1060	1	1	33384803	553	-12.55	1.87	12	0.02	-132.00	885.00	3690	20230526	-55.12	1255	20230314	31.95	1742	-4.94	20240104	1612	2.73	20240102	3690	-55.12	20230526	1255	31.95	20230314	0.90	N	332290	100	33 억	157117	N	N	N	N
46	20240112	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	11	2	0.67	822471460	492804	730.64	1659	1720	1642	2135	1153	1646	1668.96	0.38	31874	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	553	-12.55	1.87	12	1.48	-132.00	885.00	3690	20230526	-55.09	1255	20230314	32.03	1742	-4.88	20240104	1612	2.79	20240102	3690	-55.09	20230526	1255	32.03	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
47	20240112	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	14	2	0.85	814511452	488003	723.52	1659	1720	1642	2135	1153	1646	1669.07	0.38	30733	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	554	-12.58	1.88	12	1.46	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	1742	-4.71	20240104	1612	2.98	20240102	3690	-55.01	20230526	1255	32.27	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
48	20240112	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	20	2	1.22	778561200	466430	691.54	1659	1720	1642	2135	1153	1646	1669.19	0.38	24501	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	556	-12.62	1.88	12	1.40	-132.00	885.00	3690	20230526	-54.85	1255	20230314	32.75	1742	-4.36	20240104	1612	3.35	20240102	3690	-54.85	20230526	1255	32.75	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
49	20240112	131123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	24	2	1.46	694484349	415687	616.31	1659	1720	1642	2135	1153	1646	1670.69	0.38	12012	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	558	-12.65	1.89	12	1.25	-132.00	885.00	3690	20230526	-54.74	1255	20230314	33.07	1742	-4.13	20240104	1612	3.60	20240102	3690	-54.74	20230526	1255	33.07	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
50	20240112	121127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	9	2	0.55	532411069	318525	472.25	1659	1720	1642	2135	1153	1646	1671.49	0.38	-9107	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	553	-12.54	1.87	12	0.95	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	1742	-4.99	20240104	1612	2.67	20240102	3690	-55.15	20230526	1255	31.87	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
51	20240112	111122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	7	2	0.43	504214455	301499	447.01	1659	1720	1642	2135	1153	1646	1672.36	0.38	-7856	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	552	-12.52	1.87	12	0.90	-132.00	885.00	3690	20230526	-55.20	1255	20230314	31.71	1742	-5.11	20240104	1612	2.54	20240102	3690	-55.20	20230526	1255	31.71	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
52	20240112	101122	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	29	2	1.76	323703673	193547	286.96	1659	1720	1642	2135	1153	1646	1672.48	0.38	-14073	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	559	-12.69	1.89	12	0.58	-132.00	885.00	3690	20230526	-54.61	1255	20230314	33.47	1742	-3.85	20240104	1612	3.91	20240102	3690	-54.61	20230526	1255	33.47	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
53	20240112	091125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	2	2	0.12	11706630	7065	10.47	1659	1668	1648	2135	1153	1646	1656.99	0.38	-3947	1678	1661	1653	1636	1628	1658	1633	33	489	100	1050	1	1	33384803	550	-12.48	1.86	12	0.02	-132.00	885.00	3690	20230526	-55.34	1255	20230314	31.31	1742	-5.40	20240104	1612	2.23	20240102	3690	-55.34	20230526	1255	31.31	20230314	0.92	N	332290	100	33 억	126864	N	N	N	N
54	20240111	161116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-9	5	-0.54	104347786	63132	87.93	1670	1670	1645	2150	1159	1655	1652.85	0.37	2363	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	550	-12.47	1.86	12	0.19	-132.00	885.00	3690	20230526	-55.39	1255	20230314	31.16	1742	-5.51	20240104	1612	2.11	20240102	3690	-55.39	20230526	1255	31.16	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
55	20240111	151125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-2	5	-0.12	99735337	60335	84.03	1670	1670	1645	2150	1159	1655	1653.03	0.37	3973	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	552	-12.52	1.87	12	0.18	-132.00	885.00	3690	20230526	-55.20	1255	20230314	31.71	1742	-5.11	20240104	1612	2.54	20240102	3690	-55.20	20230526	1255	31.71	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
56	20240111	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	-4	5	-0.24	66255909	40015	55.73	1670	1670	1648	2150	1159	1655	1655.78	0.37	4429	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	551	-12.51	1.87	12	0.12	-132.00	885.00	3690	20230526	-55.26	1255	20230314	31.55	1742	-5.22	20240104	1612	2.42	20240102	3690	-55.26	20230526	1255	31.55	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
57	20240111	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	0	3	0.00	61476378	37122	51.70	1670	1670	1648	2150	1159	1655	1656.06	0.37	4395	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	553	-12.54	1.87	12	0.11	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	1742	-4.99	20240104	1612	2.67	20240102	3690	-55.15	20230526	1255	31.87	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
58	20240111	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	5	2	0.30	58768117	35486	49.42	1670	1670	1648	2150	1159	1655	1656.09	0.37	4059	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	554	-12.58	1.88	12	0.11	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	1742	-4.71	20240104	1612	2.98	20240102	3690	-55.01	20230526	1255	32.27	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
59	20240111	111121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	2	2	0.12	54510451	32917	45.85	1670	1670	1648	2150	1159	1655	1656.00	0.37	4109	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	553	-12.55	1.87	12	0.10	-132.00	885.00	3690	20230526	-55.09	1255	20230314	32.03	1742	-4.88	20240104	1612	2.79	20240102	3690	-55.09	20230526	1255	32.03	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
60	20240111	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-5	5	-0.30	38699402	23349	32.52	1670	1670	1648	2150	1159	1655	1657.43	0.37	2865	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	551	-12.50	1.86	12	0.07	-132.00	885.00	3690	20230526	-55.28	1255	20230314	31.47	1742	-5.28	20240104	1612	2.36	20240102	3690	-55.28	20230526	1255	31.47	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
61	20240111	091120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	6	2	0.36	15372194	9225	12.85	1670	1670	1648	2150	1159	1655	1666.36	0.37	-312	1681	1667	1656	1642	1631	1662	1637	33	495	100	1050	1	1	33384803	555	-12.58	1.88	12	0.03	-132.00	885.00	3690	20230526	-54.99	1255	20230314	32.35	1742	-4.65	20240104	1612	3.04	20240102	3690	-54.99	20230526	1255	32.35	20230314	0.95	N	332290	100	33 억	124501	N	N	N	N
62	20240110	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-10	5	-0.60	118180690	71599	56.58	1658	1670	1645	2160	1166	1665	1650.57	0.42	-14899	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	553	-12.54	1.87	12	0.21	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	1742	-4.99	20240104	1612	2.67	20240102	3690	-55.15	20230526	1255	31.87	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
63	20240110	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	-17	5	-1.02	106457509	64494	50.96	1658	1670	1645	2160	1166	1665	1650.63	0.42	-15098	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	550	-12.48	1.86	12	0.19	-132.00	885.00	3690	20230526	-55.34	1255	20230314	31.31	1742	-5.40	20240104	1612	2.23	20240102	3690	-55.34	20230526	1255	31.31	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
64	20240110	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	-14	5	-0.84	92648563	56118	44.34	1658	1670	1645	2160	1166	1665	1650.93	0.42	-15098	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	551	-12.51	1.87	12	0.17	-132.00	885.00	3690	20230526	-55.26	1255	20230314	31.55	1742	-5.22	20240104	1612	2.42	20240102	3690	-55.26	20230526	1255	31.55	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
65	20240110	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-12	5	-0.72	77630084	47015	37.15	1658	1670	1645	2160	1166	1665	1651.14	0.42	-12236	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	552	-12.52	1.87	12	0.14	-132.00	885.00	3690	20230526	-55.20	1255	20230314	31.71	1742	-5.11	20240104	1612	2.54	20240102	3690	-55.20	20230526	1255	31.71	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
66	20240110	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-15	5	-0.90	68507295	41492	32.79	1658	1670	1645	2160	1166	1665	1651.06	0.42	-11361	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	551	-12.50	1.86	12	0.12	-132.00	885.00	3690	20230526	-55.28	1255	20230314	31.47	1742	-5.28	20240104	1612	2.36	20240102	3690	-55.28	20230526	1255	31.47	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
67	20240110	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-10	5	-0.60	59113288	35792	28.28	1658	1670	1645	2160	1166	1665	1651.54	0.42	-10921	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	553	-12.54	1.87	12	0.11	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	1742	-4.99	20240104	1612	2.67	20240102	3690	-55.15	20230526	1255	31.87	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
68	20240110	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	-11	5	-0.66	49903524	30198	23.86	1658	1670	1645	2160	1166	1665	1652.50	0.42	-10887	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	552	-12.53	1.87	12	0.09	-132.00	885.00	3690	20230526	-55.18	1255	20230314	31.79	1742	-5.05	20240104	1612	2.61	20240102	3690	-55.18	20230526	1255	31.79	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
69	20240110	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-1	5	-0.06	11776785	7097	5.61	1658	1670	1652	2160	1166	1665	1659.32	0.42	-1705	1695	1680	1660	1645	1625	1687	1652	33	495	100	1060	1	1	33384803	556	-12.61	1.88	12	0.02	-132.00	885.00	3690	20230526	-54.91	1255	20230314	32.59	1742	-4.48	20240104	1612	3.23	20240102	3690	-54.91	20230526	1255	32.59	20230314	0.94	N	332290	100	33 억	140006	N	N	N	N
70	20240109	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	10	2	0.60	198422517	119746	130.30	1655	1675	1640	2150	1159	1655	1657.03	0.37	16335	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	556	-12.61	1.88	12	0.36	-132.00	885.00	3690	20230526	-54.88	1255	20230314	32.67	1742	-4.42	20240104	1612	3.29	20240102	3690	-54.88	20230526	1255	32.67	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
71	20240109	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	8	2	0.48	197135818	118973	129.46	1655	1675	1640	2150	1159	1655	1656.98	0.37	16214	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	555	-12.60	1.88	12	0.36	-132.00	885.00	3690	20230526	-54.93	1255	20230314	32.51	1742	-4.54	20240104	1612	3.16	20240102	3690	-54.93	20230526	1255	32.51	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
72	20240109	141113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	12	2	0.73	173629107	104793	114.03	1655	1675	1640	2150	1159	1655	1656.88	0.37	7322	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	557	-12.63	1.88	12	0.31	-132.00	885.00	3690	20230526	-54.82	1255	20230314	32.83	1742	-4.31	20240104	1612	3.41	20240102	3690	-54.82	20230526	1255	32.83	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
73	20240109	131114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	18	2	1.09	133324413	80577	87.68	1655	1675	1640	2150	1159	1655	1654.62	0.37	8356	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	559	-12.67	1.89	12	0.24	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	1742	-3.96	20240104	1612	3.78	20240102	3690	-54.66	20230526	1255	33.31	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
74	20240109	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	-3	5	-0.18	67796447	41158	44.79	1655	1660	1640	2150	1159	1655	1647.22	0.37	733	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	552	-12.52	1.87	12	0.12	-132.00	885.00	3690	20230526	-55.23	1255	20230314	31.63	1742	-5.17	20240104	1612	2.48	20240102	3690	-55.23	20230526	1255	31.63	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
75	20240109	111118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	0	3	0.00	42699520	25931	28.22	1655	1660	1640	2150	1159	1655	1646.66	0.37	1798	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	553	-12.54	1.87	12	0.08	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	1742	-4.99	20240104	1612	2.67	20240102	3690	-55.15	20230526	1255	31.87	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
76	20240109	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	2	2	0.12	36692311	22285	24.25	1655	1660	1640	2150	1159	1655	1646.50	0.37	1773	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	553	-12.55	1.87	12	0.07	-132.00	885.00	3690	20230526	-55.09	1255	20230314	32.03	1742	-4.88	20240104	1612	2.79	20240102	3690	-55.09	20230526	1255	32.03	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
77	20240109	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	-15	5	-0.91	16239764	9850	10.72	1655	1657	1640	2150	1159	1655	1648.71	0.37	-762	1673	1663	1650	1640	1627	1657	1634	33	495	100	1050	1	1	33384803	548	-12.42	1.85	12	0.03	-132.00	885.00	3690	20230526	-55.56	1255	20230314	30.68	1742	-5.86	20240104	1612	1.74	20240102	3690	-55.56	20230526	1255	30.68	20230314	0.95	N	332290	100	33 억	123671	N	N	N	N
78	20240108	161112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-5	5	-0.30	151127598	91798	56.69	1660	1660	1637	2155	1162	1660	1646.29	0.35	6682	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	553	-12.54	1.87	12	0.27	-132.00	885.00	3690	20230526	-55.15	1255	20230314	31.87	1742	-4.99	20240104	1612	2.67	20240102	3690	-55.15	20230526	1255	31.87	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
79	20240108	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-13	5	-0.78	143546009	87217	53.86	1660	1660	1637	2155	1162	1660	1645.83	0.35	6766	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	550	-12.48	1.86	12	0.26	-132.00	885.00	3690	20230526	-55.37	1255	20230314	31.24	1742	-5.45	20240104	1612	2.17	20240102	3690	-55.37	20230526	1255	31.24	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
80	20240108	141113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	-16	5	-0.96	138719936	84284	52.05	1660	1660	1637	2155	1162	1660	1645.85	0.35	6809	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	549	-12.45	1.86	12	0.25	-132.00	885.00	3690	20230526	-55.45	1255	20230314	31.00	1742	-5.63	20240104	1612	1.99	20240102	3690	-55.45	20230526	1255	31.00	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
81	20240108	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1645	-15	5	-0.90	137014009	83251	51.41	1660	1660	1637	2155	1162	1660	1645.78	0.35	6953	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	549	-12.46	1.86	12	0.25	-132.00	885.00	3690	20230526	-55.42	1255	20230314	31.08	1742	-5.57	20240104	1612	2.05	20240102	3690	-55.42	20230526	1255	31.08	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
82	20240108	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	-20	5	-1.20	119570511	72709	44.90	1660	1660	1637	2155	1162	1660	1644.49	0.35	5377	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	548	-12.42	1.85	12	0.22	-132.00	885.00	3690	20230526	-55.56	1255	20230314	30.68	1742	-5.86	20240104	1612	1.74	20240102	3690	-55.56	20230526	1255	30.68	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
83	20240108	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	-21	5	-1.27	95637232	58181	35.93	1660	1660	1637	2155	1162	1660	1643.76	0.35	3938	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	547	-12.42	1.85	12	0.17	-132.00	885.00	3690	20230526	-55.58	1255	20230314	30.60	1742	-5.91	20240104	1612	1.67	20240102	3690	-55.58	20230526	1255	30.60	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
84	20240108	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-13	5	-0.78	48143492	29308	18.10	1660	1660	1637	2155	1162	1660	1642.62	0.35	877	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	550	-12.48	1.86	12	0.09	-132.00	885.00	3690	20230526	-55.37	1255	20230314	31.24	1742	-5.45	20240104	1612	2.17	20240102	3690	-55.37	20230526	1255	31.24	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
85	20240108	091111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	-22	5	-1.33	16553708	10072	6.22	1660	1660	1637	2155	1162	1660	1643.38	0.35	392	1710	1684	1652	1626	1594	1698	1640	33	495	100	1060	1	1	33384803	547	-12.41	1.85	12	0.03	-132.00	885.00	3690	20230526	-55.61	1255	20230314	30.52	1742	-5.97	20240104	1612	1.61	20240102	3690	-55.61	20230526	1255	30.52	20230314	0.97	N	332290	100	33 억	116866	N	N	N	N
86	20240105	161111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-1	5	-0.06	266155719	161330	25.99	1643	1678	1620	2155	1163	1661	1649.76	0.38	-13758	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	554	-12.58	1.88	12	0.48	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	1742	-4.71	20240104	1612	2.98	20240102	3690	-55.01	20230526	1255	32.27	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
87	20240105	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-14	5	-0.84	254127739	154037	24.81	1643	1678	1620	2155	1163	1661	1649.78	0.38	-16361	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	550	-12.48	1.86	12	0.46	-132.00	885.00	3690	20230526	-55.37	1255	20230314	31.24	1742	-5.45	20240104	1612	2.17	20240102	3690	-55.37	20230526	1255	31.24	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
88	20240105	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-8	5	-0.48	231732076	140492	22.63	1643	1678	1620	2155	1163	1661	1649.43	0.38	-12606	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	552	-12.52	1.87	12	0.42	-132.00	885.00	3690	20230526	-55.20	1255	20230314	31.71	1742	-5.11	20240104	1612	2.54	20240102	3690	-55.20	20230526	1255	31.71	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
89	20240105	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-2	5	-0.12	217623493	131981	21.26	1643	1678	1620	2155	1163	1661	1648.90	0.38	-10845	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	554	-12.57	1.87	12	0.40	-132.00	885.00	3690	20230526	-55.04	1255	20230314	32.19	1742	-4.76	20240104	1612	2.92	20240102	3690	-55.04	20230526	1255	32.19	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
90	20240105	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-1	5	-0.06	174184401	105856	17.05	1643	1668	1620	2155	1163	1661	1645.48	0.38	-10209	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	554	-12.58	1.88	12	0.32	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	1742	-4.71	20240104	1612	2.98	20240102	3690	-55.01	20230526	1255	32.27	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
91	20240105	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	1	2	0.06	138931098	84429	13.60	1643	1668	1620	2155	1163	1661	1645.54	0.38	-10412	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	555	-12.59	1.88	12	0.25	-132.00	885.00	3690	20230526	-54.96	1255	20230314	32.43	1742	-4.59	20240104	1612	3.10	20240102	3690	-54.96	20230526	1255	32.43	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
92	20240105	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-1	5	-0.06	124377538	75671	12.19	1643	1668	1620	2155	1163	1661	1643.66	0.38	-6866	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	554	-12.58	1.88	12	0.23	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	1742	-4.71	20240104	1612	2.98	20240102	3690	-55.01	20230526	1255	32.27	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
93	20240105	091108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	-33	5	-1.99	51297705	31417	5.06	1643	1647	1620	2155	1163	1661	1632.80	0.38	3034	1795	1727	1674	1606	1553	1762	1641	33	494	100	1060	1	1	33384803	544	-12.33	1.84	12	0.09	-132.00	885.00	3690	20230526	-55.88	1255	20230314	29.72	1742	-6.54	20240104	1612	0.99	20240102	3690	-55.88	20230526	1255	29.72	20230314	0.92	N	332290	100	33 억	128084	N	N	N	N
94	20240104	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	30	2	1.84	1043502780	618597	272.27	1631	1742	1621	2120	1142	1631	1686.92	0.19	62692	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	555	-12.58	1.88	12	1.85	-132.00	885.00	3690	20230526	-54.99	1255	20230314	32.35	1742	-4.65	20240104	1612	3.04	20240102	3690	-54.99	20230526	1255	32.35	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
95	20240104	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	28	2	1.72	1024822994	607351	267.32	1631	1742	1621	2120	1142	1631	1687.37	0.19	61896	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	554	-12.57	1.87	12	1.82	-132.00	885.00	3690	20230526	-55.04	1255	20230314	32.19	1742	-4.76	20240104	1612	2.92	20240102	3690	-55.04	20230526	1255	32.19	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
96	20240104	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	9	2	0.55	999193883	591874	260.51	1631	1742	1621	2120	1142	1631	1688.19	0.19	64687	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	548	-12.42	1.85	12	1.77	-132.00	885.00	3690	20230526	-55.56	1255	20230314	30.68	1742	-5.86	20240104	1612	1.74	20240102	3690	-55.56	20230526	1255	30.68	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
97	20240104	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	36	2	2.21	914374761	540466	237.88	1631	1742	1621	2120	1142	1631	1691.83	0.19	43072	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	557	-12.63	1.88	12	1.62	-132.00	885.00	3690	20230526	-54.82	1255	20230314	32.83	1742	-4.31	20240104	1612	3.41	20240102	3690	-54.82	20230526	1255	32.83	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
98	20240104	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	39	2	2.39	818587700	483256	212.70	1631	1742	1621	2120	1142	1631	1693.90	0.19	30305	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	558	-12.65	1.89	12	1.45	-132.00	885.00	3690	20230526	-54.74	1255	20230314	33.07	1742	-4.13	20240104	1612	3.60	20240102	3690	-54.74	20230526	1255	33.07	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
99	20240104	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	66	2	4.05	361656491	214944	94.61	1631	1710	1621	2120	1142	1631	1682.56	0.19	24888	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	567	-12.86	1.92	12	0.64	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	1710	0.00	20240103	1612	5.27	20240102	3690	-54.01	20230526	1255	35.22	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
100	20240104	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-2	5	-0.12	21760625	13330	5.87	1631	1648	1621	2120	1142	1631	1632.45	0.19	-2583	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	544	-12.34	1.84	12	0.04	-132.00	885.00	3690	20230526	-55.85	1255	20230314	29.80	1710	-4.74	20240103	1612	1.05	20240102	3690	-55.85	20230526	1255	29.80	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
101	20240104	091108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	17	2	1.04	9471906	5791	2.55	1631	1648	1621	2120	1142	1631	1635.63	0.19	-1507	1744	1687	1653	1596	1562	1670	1579	33	489	100	1040	1	1	33384803	550	-12.48	1.86	12	0.02	-132.00	885.00	3690	20230526	-55.34	1255	20230314	31.31	1710	-3.63	20240103	1612	2.23	20240102	3690	-55.34	20230526	1255	31.31	20230314	0.95	N	332290	100	33 억	64927	N	N	N	N
102	20240103	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	-16	5	-0.97	373048251	225784	206.33	1647	1710	1619	2140	1153	1647	1652.24	0.24	-15020	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	545	-12.36	1.84	12	0.68	-132.00	885.00	3690	20230526	-55.80	1255	20230314	29.96	1710	-4.62	20240103	1612	1.18	20240102	3690	-55.80	20230526	1255	29.96	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
103	20240103	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	-16	5	-0.97	367962364	222666	203.49	1647	1710	1619	2140	1153	1647	1652.53	0.24	-15020	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	545	-12.36	1.84	12	0.67	-132.00	885.00	3690	20230526	-55.80	1255	20230314	29.96	1710	-4.62	20240103	1612	1.18	20240102	3690	-55.80	20230526	1255	29.96	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
104	20240103	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1631	-16	5	-0.97	351709551	212701	194.38	1647	1710	1619	2140	1153	1647	1653.54	0.24	-14886	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	545	-12.36	1.84	12	0.64	-132.00	885.00	3690	20230526	-55.80	1255	20230314	29.96	1710	-4.62	20240103	1612	1.18	20240102	3690	-55.80	20230526	1255	29.96	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
105	20240103	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	-9	5	-0.55	310388250	187345	171.21	1647	1710	1619	2140	1153	1647	1656.77	0.24	-22604	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	547	-12.41	1.85	12	0.56	-132.00	885.00	3690	20230526	-55.61	1255	20230314	30.52	1710	-4.21	20240103	1612	1.61	20240102	3690	-55.61	20230526	1255	30.52	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
106	20240103	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-11	5	-0.67	103823214	63819	58.32	1647	1647	1619	2140	1153	1647	1626.84	0.24	-9159	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	546	-12.39	1.85	12	0.19	-132.00	885.00	3690	20230526	-55.66	1255	20230314	30.36	1647	0.00	20240102	1612	1.49	20240102	3690	-55.66	20230526	1255	30.36	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
107	20240103	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	-25	5	-1.52	75632987	46546	42.54	1647	1647	1619	2140	1153	1647	1624.90	0.24	-7927	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	542	-12.29	1.83	12	0.14	-132.00	885.00	3690	20230526	-56.04	1255	20230314	29.24	1647	0.00	20240102	1612	0.62	20240102	3690	-56.04	20230526	1255	29.24	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
108	20240103	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-27	5	-1.64	50470310	31050	28.38	1647	1647	1619	2140	1153	1647	1625.45	0.24	-7328	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	541	-12.27	1.83	12	0.09	-132.00	885.00	3690	20230526	-56.10	1255	20230314	29.08	1647	0.00	20240102	1612	0.50	20240102	3690	-56.10	20230526	1255	29.08	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
109	20240103	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	-3	5	-0.18	3106625	1899	1.74	1647	1647	1633	2140	1153	1647	1635.87	0.24	-615	1670	1658	1635	1623	1600	1664	1629	33	493	100	1050	1	1	33384803	549	-12.45	1.86	12	0.01	-132.00	885.00	3690	20230526	-55.45	1255	20230314	31.00	1647	0.00	20240102	1612	1.99	20240102	3690	-55.45	20230526	1255	31.00	20230314	0.96	N	332290	100	33 억	80538	N	N	N	N
110	20240102	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	29	2	1.79	177841513	109059	129.07	1624	1647	1612	2100	1133	1618	1630.69	0.12	40028	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	550	-12.48	1.86	12	0.33	-132.00	885.00	3690	20230526	-55.37	1255	20230314	31.24	1647	0.00	20240102	1612	2.17	20240102	3690	-55.37	20230526	1255	31.24	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
111	20240102	151057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	22	2	1.36	158288883	97162	114.99	1624	1646	1612	2100	1133	1618	1629.12	0.12	37452	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	548	-12.42	1.85	12	0.29	-132.00	885.00	3690	20230526	-55.56	1255	20230314	30.68	1646	-0.36	20240102	1612	1.74	20240102	3690	-55.56	20230526	1255	30.68	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
112	20240102	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	12	2	0.74	105998520	65236	77.20	1624	1645	1612	2100	1133	1618	1624.85	0.12	17153	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	544	-12.35	1.84	12	0.20	-132.00	885.00	3690	20230526	-55.83	1255	20230314	29.88	1645	-0.91	20240102	1612	1.12	20240102	3690	-55.83	20230526	1255	29.88	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
113	20240102	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	17	2	1.05	82696559	50947	60.29	1624	1645	1612	2100	1133	1618	1623.19	0.12	15965	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	546	-12.39	1.85	12	0.15	-132.00	885.00	3690	20230526	-55.69	1255	20230314	30.28	1645	-0.61	20240102	1612	1.43	20240102	3690	-55.69	20230526	1255	30.28	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
114	20240102	121051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	19	2	1.17	77616705	47839	56.62	1624	1645	1612	2100	1133	1618	1622.46	0.12	15726	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	547	-12.40	1.85	12	0.14	-132.00	885.00	3690	20230526	-55.64	1255	20230314	30.44	1645	-0.49	20240102	1612	1.55	20240102	3690	-55.64	20230526	1255	30.44	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
115	20240102	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	12	2	0.74	55535970	34330	40.63	1624	1645	1612	2100	1133	1618	1617.71	0.12	5588	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	544	-12.35	1.84	12	0.10	-132.00	885.00	3690	20230526	-55.83	1255	20230314	29.88	1645	-0.91	20240102	1612	1.12	20240102	3690	-55.83	20230526	1255	29.88	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
116	20240102	101042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1622	4	2	0.25	20638823	12771	15.11	1624	1645	1612	2100	1133	1618	1616.07	0.12	-4783	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	542	-12.29	1.83	12	0.04	-132.00	885.00	3690	20230526	-56.04	1255	20230314	29.24	1645	-1.40	20240102	1612	0.62	20240102	3690	-56.04	20230526	1255	29.24	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N
117	20240102	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	0	3	0.00	0	0	0.00	0	0	0	2100	1133	1618	0.00	0.12	0	1652	1635	1615	1598	1578	1643	1606	33	482	100	1030	1	1	33384803	540	-12.26	1.83	12	0.00	-132.00	885.00	3690	20230526	-56.15	1255	20230314	28.92	0	0.00	0	0	0.00	0	3690	-56.15	20230526	1255	28.92	20230314	0.91	N	332290	100	33 억	40504	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History