KissMeData/340440/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	marginalRateClassCode	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	121202	57	100.00	KOSDAQ	화학	N	N	N	N		N	1748	8	2	0.46	26327948	15074	31.81	1739	1770	1728	2260	1218	1740	1746.58	0.32	931	1770	1754	1743	1727	1716	1749	1722	28	520	100	1110	1	1	28378364	496	22.70	1.70	12	0.05	77.00	1029.00	3265	20230421	-46.46	1660	20231027	5.30	1895	-7.76	20240104	1707	2.40	20240118	3265	-46.46	20230421	1660	5.30	20231027	1.64	N	340440	100	28 억	91730	N	N	N	N
3	20240123	111156	57	100.00	KOSDAQ	화학	N	N	N	N		N	1746	6	2	0.34	21897190	12545	26.47	1739	1770	1728	2260	1218	1740	1745.49	0.32	933	1770	1754	1743	1727	1716	1749	1722	28	520	100	1110	1	1	28378364	495	22.68	1.70	12	0.04	77.00	1029.00	3265	20230421	-46.52	1660	20231027	5.18	1895	-7.86	20240104	1707	2.28	20240118	3265	-46.52	20230421	1660	5.18	20231027	1.64	N	340440	100	28 억	91730	N	N	N	N
4	20240123	101157	57	100.00	KOSDAQ	화학	N	N	N	N		N	1756	16	2	0.92	16247663	9309	19.64	1739	1770	1728	2260	1218	1740	1745.37	0.32	540	1770	1754	1743	1727	1716	1749	1722	28	520	100	1110	1	1	28378364	498	22.81	1.71	12	0.03	77.00	1029.00	3265	20230421	-46.22	1660	20231027	5.78	1895	-7.34	20240104	1707	2.87	20240118	3265	-46.22	20230421	1660	5.78	20231027	1.64	N	340440	100	28 억	91730	N	N	N	N
5	20240123	091157	57	100.00	KOSDAQ	화학	N	N	N	N		N	1728	-12	5	-0.69	6553248	3771	7.96	1739	1750	1728	2260	1218	1740	1737.80	0.32	-160	1770	1754	1743	1727	1716	1749	1722	28	520	100	1110	1	1	28378364	490	22.44	1.68	12	0.01	77.00	1029.00	3265	20230421	-47.08	1660	20231027	4.10	1895	-8.81	20240104	1707	1.23	20240118	3265	-47.08	20230421	1660	4.10	20231027	1.64	N	340440	100	28 억	91730	N	N	N	N
6	20240119	161149	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1741	16	2	0.93	65718388	37799	63.33	1726	1752	1726	2240	1208	1725	1738.55	0.31	5058	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	494	22.61	1.69	12	0.13	77.00	1029.00	3265	20230421	-46.68	1660	20231027	4.88	1895	-8.13	20240104	1707	1.99	20240118	3265	-46.68	20230421	1660	4.88	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
7	20240119	151153	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1741	16	2	0.93	52632417	30282	50.73	1726	1752	1726	2240	1208	1725	1738.08	0.31	4571	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	494	22.61	1.69	12	0.11	77.00	1029.00	3265	20230421	-46.68	1660	20231027	4.88	1895	-8.13	20240104	1707	1.99	20240118	3265	-46.68	20230421	1660	4.88	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
8	20240119	141150	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1734	9	2	0.52	50333581	28961	48.52	1726	1752	1726	2240	1208	1725	1737.98	0.31	4591	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	492	22.52	1.69	12	0.10	77.00	1029.00	3265	20230421	-46.89	1660	20231027	4.46	1895	-8.50	20240104	1707	1.58	20240118	3265	-46.89	20230421	1660	4.46	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
9	20240119	131150	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1736	11	2	0.64	48375151	27833	46.63	1726	1752	1726	2240	1208	1725	1738.05	0.31	4565	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	493	22.55	1.69	12	0.10	77.00	1029.00	3265	20230421	-46.83	1660	20231027	4.58	1895	-8.39	20240104	1707	1.70	20240118	3265	-46.83	20230421	1660	4.58	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
10	20240119	121155	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1737	12	2	0.70	34448130	19812	33.19	1726	1752	1726	2240	1208	1725	1738.75	0.31	3933	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	493	22.56	1.69	12	0.07	77.00	1029.00	3265	20230421	-46.80	1660	20231027	4.64	1895	-8.34	20240104	1707	1.76	20240118	3265	-46.80	20230421	1660	4.64	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
11	20240119	111154	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1749	24	2	1.39	21799094	12554	21.03	1726	1752	1726	2240	1208	1725	1736.43	0.31	2976	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	496	22.71	1.70	12	0.04	77.00	1029.00	3265	20230421	-46.43	1660	20231027	5.36	1895	-7.70	20240104	1707	2.46	20240118	3265	-46.43	20230421	1660	5.36	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
12	20240119	101158	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1738	13	2	0.75	14132174	8158	13.67	1726	1742	1726	2240	1208	1725	1732.31	0.31	2687	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	493	22.57	1.69	12	0.03	77.00	1029.00	3265	20230421	-46.77	1660	20231027	4.70	1895	-8.28	20240104	1707	1.82	20240118	3265	-46.77	20230421	1660	4.70	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
13	20240119	091151	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1738	13	2	0.75	7727115	4465	7.48	1726	1742	1726	2240	1208	1725	1730.60	0.31	1222	1743	1733	1720	1710	1697	1739	1716	28	515	100	1100	1	1	28378364	493	22.57	1.69	12	0.02	77.00	1029.00	3265	20230421	-46.77	1660	20231027	4.70	1895	-8.28	20240104	1707	1.82	20240118	3265	-46.77	20230421	1660	4.70	20231027	1.68	N	340440	100	28 억	87885	N	N	N	N
14	20240118	161149	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1725	8	2	0.47	102437501	59592	69.36	1710	1730	1707	2230	1202	1717	1718.98	0.30	1192	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	490	22.40	1.68	12	0.21	77.00	1029.00	3265	20230421	-47.17	1660	20231027	3.92	1895	-8.97	20240104	1707	1.05	20240118	3265	-47.17	20230421	1660	3.92	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
15	20240118	151148	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1721	4	2	0.23	80662485	46959	54.66	1710	1730	1707	2230	1202	1717	1717.72	0.30	1966	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	488	22.35	1.67	12	0.17	77.00	1029.00	3265	20230421	-47.29	1660	20231027	3.67	1895	-9.18	20240104	1707	0.82	20240118	3265	-47.29	20230421	1660	3.67	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
16	20240118	141149	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	1	2	0.06	64244194	37384	43.51	1710	1730	1707	2230	1202	1717	1718.49	0.30	1678	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	488	22.31	1.67	12	0.13	77.00	1029.00	3265	20230421	-47.38	1660	20231027	3.49	1895	-9.34	20240104	1707	0.64	20240118	3265	-47.38	20230421	1660	3.49	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
17	20240118	131147	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	6	2	0.35	44347170	25832	30.07	1710	1730	1707	2230	1202	1717	1716.75	0.30	1847	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	489	22.38	1.67	12	0.09	77.00	1029.00	3265	20230421	-47.23	1660	20231027	3.80	1895	-9.08	20240104	1707	0.94	20240118	3265	-47.23	20230421	1660	3.80	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
18	20240118	121151	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	6	2	0.35	33488013	19527	22.73	1710	1730	1707	2230	1202	1717	1714.96	0.30	1840	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	489	22.38	1.67	12	0.07	77.00	1029.00	3265	20230421	-47.23	1660	20231027	3.80	1895	-9.08	20240104	1707	0.94	20240118	3265	-47.23	20230421	1660	3.80	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
19	20240118	111150	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1715	-2	5	-0.12	31859043	18580	21.63	1710	1730	1707	2230	1202	1717	1714.70	0.30	1843	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	487	22.27	1.67	12	0.07	77.00	1029.00	3265	20230421	-47.47	1660	20231027	3.31	1895	-9.50	20240104	1707	0.47	20240118	3265	-47.47	20230421	1660	3.31	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
20	20240118	101146	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1722	5	2	0.29	21807097	12731	14.82	1710	1722	1707	2230	1202	1717	1712.91	0.30	2105	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	489	22.36	1.67	12	0.04	77.00	1029.00	3265	20230421	-47.26	1660	20231027	3.73	1895	-9.13	20240104	1707	0.88	20240118	3265	-47.26	20230421	1660	3.73	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
21	20240118	091147	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1711	-6	5	-0.35	9653235	5642	6.57	1710	1717	1707	2230	1202	1717	1710.96	0.30	-410	1780	1748	1732	1700	1684	1740	1692	28	513	100	1090	1	1	28378364	486	22.22	1.66	12	0.02	77.00	1029.00	3265	20230421	-47.60	1660	20231027	3.07	1895	-9.71	20240104	1707	0.23	20240118	3265	-47.60	20230421	1660	3.07	20231027	1.68	N	340440	100	28 억	85632	N	N	N	N
22	20240117	161145	57	100.00	KOSDAQ	화학	N	N	N	N		N	1717	-54	5	-3.05	148720350	85851	134.59	1762	1764	1716	2300	1240	1771	1732.31	0.36	-17308	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	487	22.30	1.67	12	0.30	77.00	1029.00	3265	20230421	-47.41	1660	20231027	3.43	1895	-9.39	20240104	1716	0.06	20240117	3265	-47.41	20230421	1660	3.43	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
23	20240117	151148	57	100.00	KOSDAQ	화학	N	N	N	N		N	1726	-45	5	-2.54	133814667	77185	121.01	1762	1764	1716	2300	1240	1771	1733.69	0.36	-17028	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	490	22.42	1.68	12	0.27	77.00	1029.00	3265	20230421	-47.14	1660	20231027	3.98	1895	-8.92	20240104	1716	0.58	20240117	3265	-47.14	20230421	1660	3.98	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
24	20240117	141145	57	100.00	KOSDAQ	화학	N	N	N	N		N	1722	-49	5	-2.77	107218935	61721	96.76	1762	1764	1717	2300	1240	1771	1737.15	0.36	-16411	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	489	22.36	1.67	12	0.22	77.00	1029.00	3265	20230421	-47.26	1660	20231027	3.73	1895	-9.13	20240104	1717	0.29	20240117	3265	-47.26	20230421	1660	3.73	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
25	20240117	131145	57	100.00	KOSDAQ	화학	N	N	N	N		N	1722	-49	5	-2.77	98561916	56694	88.88	1762	1764	1720	2300	1240	1771	1738.49	0.36	-16442	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	489	22.36	1.67	12	0.20	77.00	1029.00	3265	20230421	-47.26	1660	20231027	3.73	1895	-9.13	20240104	1720	0.12	20240117	3265	-47.26	20230421	1660	3.73	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
26	20240117	121147	57	100.00	KOSDAQ	화학	N	N	N	N		N	1726	-45	5	-2.54	89565371	51471	80.69	1762	1764	1725	2300	1240	1771	1740.11	0.36	-15614	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	490	22.42	1.68	12	0.18	77.00	1029.00	3265	20230421	-47.14	1660	20231027	3.98	1895	-8.92	20240104	1725	0.06	20240117	3265	-47.14	20230421	1660	3.98	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
27	20240117	111148	57	100.00	KOSDAQ	화학	N	N	N	N		N	1739	-32	5	-1.81	58122639	33322	52.24	1762	1764	1733	2300	1240	1771	1744.27	0.36	-13693	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	493	22.58	1.69	12	0.12	77.00	1029.00	3265	20230421	-46.74	1660	20231027	4.76	1895	-8.23	20240104	1733	0.35	20240117	3265	-46.74	20230421	1660	4.76	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
28	20240117	101145	57	100.00	KOSDAQ	화학	N	N	N	N		N	1734	-37	5	-2.09	48905459	28019	43.93	1762	1764	1733	2300	1240	1771	1745.44	0.36	-13401	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	492	22.52	1.69	12	0.10	77.00	1029.00	3265	20230421	-46.89	1660	20231027	4.46	1895	-8.50	20240104	1733	0.06	20240117	3265	-46.89	20230421	1660	4.46	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
29	20240117	091148	57	100.00	KOSDAQ	화학	N	N	N	N		N	1752	-19	5	-1.07	8290046	4711	7.39	1762	1764	1752	2300	1240	1771	1759.72	0.36	-2030	1812	1791	1764	1743	1716	1802	1754	28	529	100	1130	1	1	28378364	497	22.75	1.70	12	0.02	77.00	1029.00	3265	20230421	-46.34	1660	20231027	5.54	1895	-7.55	20240104	1737	0.86	20240116	3265	-46.34	20230421	1660	5.54	20231027	1.70	N	340440	100	28 억	102887	N	N	N	N
30	20240116	161143	57	100.00	KOSDAQ	화학	N	N	N	N		N	1771	-2	5	-0.11	112822281	63783	140.23	1760	1785	1737	2300	1242	1773	1768.85	0.34	9009	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	503	23.00	1.72	12	0.22	77.00	1029.00	3265	20230421	-45.76	1660	20231027	6.69	1895	-6.54	20240104	1737	1.96	20240116	3265	-45.76	20230421	1660	6.69	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
31	20240116	151140	57	100.00	KOSDAQ	화학	N	N	N	N		N	1766	-7	5	-0.39	112298065	63487	139.58	1760	1785	1737	2300	1242	1773	1768.84	0.34	8997	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	501	22.94	1.72	12	0.22	77.00	1029.00	3265	20230421	-45.91	1660	20231027	6.39	1895	-6.81	20240104	1737	1.67	20240116	3265	-45.91	20230421	1660	6.39	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
32	20240116	141143	57	100.00	KOSDAQ	화학	N	N	N	N		N	1770	-3	5	-0.17	108450290	61311	134.80	1760	1785	1737	2300	1242	1773	1768.86	0.34	9055	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	502	22.99	1.72	12	0.22	77.00	1029.00	3265	20230421	-45.79	1660	20231027	6.63	1895	-6.60	20240104	1737	1.90	20240116	3265	-45.79	20230421	1660	6.63	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
33	20240116	131144	57	100.00	KOSDAQ	화학	N	N	N	N		N	1775	2	2	0.11	100388238	56760	124.79	1760	1785	1737	2300	1242	1773	1768.64	0.34	8937	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	504	23.05	1.72	12	0.20	77.00	1029.00	3265	20230421	-45.64	1660	20231027	6.93	1895	-6.33	20240104	1737	2.19	20240116	3265	-45.64	20230421	1660	6.93	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
34	20240116	121141	57	100.00	KOSDAQ	화학	N	N	N	N		N	1774	1	2	0.06	94531634	53456	117.53	1760	1785	1737	2300	1242	1773	1768.40	0.34	8572	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	503	23.04	1.72	12	0.19	77.00	1029.00	3265	20230421	-45.67	1660	20231027	6.87	1895	-6.39	20240104	1737	2.13	20240116	3265	-45.67	20230421	1660	6.87	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
35	20240116	111141	57	100.00	KOSDAQ	화학	N	N	N	N		N	1770	-3	5	-0.17	91094775	51520	113.27	1760	1785	1737	2300	1242	1773	1768.14	0.34	8073	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	502	22.99	1.72	12	0.18	77.00	1029.00	3265	20230421	-45.79	1660	20231027	6.63	1895	-6.60	20240104	1737	1.90	20240116	3265	-45.79	20230421	1660	6.63	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
36	20240116	101141	57	100.00	KOSDAQ	화학	N	N	N	N		N	1750	-23	5	-1.30	84096538	47557	104.56	1760	1785	1737	2300	1242	1773	1768.33	0.34	8370	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	497	22.73	1.70	12	0.17	77.00	1029.00	3265	20230421	-46.40	1660	20231027	5.42	1895	-7.65	20240104	1737	0.75	20240116	3265	-46.40	20230421	1660	5.42	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
37	20240116	091139	57	100.00	KOSDAQ	화학	N	N	N	N		N	1775	2	2	0.11	50433077	28545	62.76	1760	1775	1760	2300	1242	1773	1766.79	0.34	7255	1789	1780	1775	1766	1761	1778	1764	28	527	100	1130	1	1	28378364	504	23.05	1.72	12	0.10	77.00	1029.00	3265	20230421	-45.64	1660	20231027	6.93	1895	-6.33	20240104	1760	0.85	20240116	3265	-45.64	20230421	1660	6.93	20231027	1.70	N	340440	100	28 억	96495	N	N	N	N
38	20240115	161138	57	100.00	KOSDAQ	화학	N	N	N	N		N	1773	-12	5	-0.67	77759201	43784	58.17	1775	1784	1770	2320	1250	1785	1775.93	0.34	-1113	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	503	23.03	1.72	12	0.15	77.00	1029.00	3265	20230421	-45.70	1660	20231027	6.81	1895	-6.44	20240104	1770	0.17	20240115	3265	-45.70	20230421	1660	6.81	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
39	20240115	151139	57	100.00	KOSDAQ	화학	N	N	N	N		N	1773	-12	5	-0.67	71466350	40235	53.46	1775	1784	1770	2320	1250	1785	1776.18	0.34	-1078	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	503	23.03	1.72	12	0.14	77.00	1029.00	3265	20230421	-45.70	1660	20231027	6.81	1895	-6.44	20240104	1770	0.17	20240115	3265	-45.70	20230421	1660	6.81	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
40	20240115	141138	57	100.00	KOSDAQ	화학	N	N	N	N		N	1780	-5	5	-0.28	46662143	26245	34.87	1775	1784	1775	2320	1250	1785	1777.89	0.34	-1057	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	505	23.12	1.73	12	0.09	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1773	0.39	20240112	3265	-45.48	20230421	1660	7.23	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
41	20240115	131138	57	100.00	KOSDAQ	화학	N	N	N	N		N	1782	-3	5	-0.17	45031738	25330	33.66	1775	1784	1775	2320	1250	1785	1777.75	0.34	-1047	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	506	23.14	1.73	12	0.09	77.00	1029.00	3265	20230421	-45.42	1660	20231027	7.35	1895	-5.96	20240104	1773	0.51	20240112	3265	-45.42	20230421	1660	7.35	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
42	20240115	121138	57	100.00	KOSDAQ	화학	N	N	N	N		N	1782	-3	5	-0.17	23458142	13199	17.54	1775	1784	1775	2320	1250	1785	1777.15	0.34	-1039	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	506	23.14	1.73	12	0.05	77.00	1029.00	3265	20230421	-45.42	1660	20231027	7.35	1895	-5.96	20240104	1773	0.51	20240112	3265	-45.42	20230421	1660	7.35	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
43	20240115	111138	57	100.00	KOSDAQ	화학	N	N	N	N		N	1776	-9	5	-0.50	20333592	11444	15.21	1775	1784	1775	2320	1250	1785	1776.65	0.34	-1044	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	504	23.06	1.73	12	0.04	77.00	1029.00	3265	20230421	-45.60	1660	20231027	6.99	1895	-6.28	20240104	1773	0.17	20240112	3265	-45.60	20230421	1660	6.99	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
44	20240115	101133	57	100.00	KOSDAQ	화학	N	N	N	N		N	1780	-5	5	-0.28	9589040	5393	7.17	1775	1784	1775	2320	1250	1785	1777.80	0.34	-111	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	505	23.12	1.73	12	0.02	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1773	0.39	20240112	3265	-45.48	20230421	1660	7.23	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
45	20240115	091136	57	100.00	KOSDAQ	화학	N	N	N	N		N	1780	-5	5	-0.28	5408773	3046	4.05	1775	1780	1775	2320	1250	1785	1775.08	0.34	-114	1813	1799	1786	1772	1759	1792	1765	28	535	100	1140	1	1	28378364	505	23.12	1.73	12	0.01	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1773	0.39	20240112	3265	-45.48	20230421	1660	7.23	20231027	1.69	N	340440	100	28 억	97608	N	N	N	N
46	20240112	161147	57	100.00	KOSDAQ	화학	N	N	N	N		N	1785	-20	5	-1.11	134326039	75262	130.72	1800	1800	1773	2345	1264	1805	1784.75	0.35	-1509	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	507	23.18	1.73	12	0.27	77.00	1029.00	3265	20230421	-45.33	1660	20231027	7.53	1895	-5.80	20240104	1773	0.68	20240112	3265	-45.33	20230421	1660	7.53	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
47	20240112	151135	57	100.00	KOSDAQ	화학	N	N	N	N		N	1775	-30	5	-1.66	132289039	74120	128.73	1800	1800	1773	2345	1264	1805	1784.76	0.35	-1084	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	504	23.05	1.72	12	0.26	77.00	1029.00	3265	20230421	-45.64	1660	20231027	6.93	1895	-6.33	20240104	1773	0.11	20240112	3265	-45.64	20230421	1660	6.93	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
48	20240112	141133	57	100.00	KOSDAQ	화학	N	N	N	N		N	1779	-26	5	-1.44	115769013	64826	112.59	1800	1800	1779	2345	1264	1805	1785.81	0.35	-821	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	505	23.10	1.73	12	0.23	77.00	1029.00	3265	20230421	-45.51	1660	20231027	7.17	1895	-6.12	20240104	1779	0.00	20240112	3265	-45.51	20230421	1660	7.17	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
49	20240112	131129	57	100.00	KOSDAQ	화학	N	N	N	N		N	1789	-16	5	-0.89	63746859	35627	61.88	1800	1800	1785	2345	1264	1805	1789.23	0.35	-596	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	508	23.23	1.74	12	0.13	77.00	1029.00	3265	20230421	-45.21	1660	20231027	7.77	1895	-5.59	20240104	1785	0.22	20240112	3265	-45.21	20230421	1660	7.77	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
50	20240112	121133	57	100.00	KOSDAQ	화학	N	N	N	N		N	1791	-14	5	-0.78	55886053	31234	54.25	1800	1800	1785	2345	1264	1805	1789.21	0.35	-738	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	508	23.26	1.74	12	0.11	77.00	1029.00	3265	20230421	-45.15	1660	20231027	7.89	1895	-5.49	20240104	1785	0.34	20240112	3265	-45.15	20230421	1660	7.89	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
51	20240112	111129	57	100.00	KOSDAQ	화학	N	N	N	N		N	1792	-13	5	-0.72	54339832	30371	52.75	1800	1800	1785	2345	1264	1805	1789.14	0.35	-1008	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	509	23.27	1.74	12	0.11	77.00	1029.00	3265	20230421	-45.11	1660	20231027	7.95	1895	-5.44	20240104	1785	0.39	20240112	3265	-45.11	20230421	1660	7.95	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
52	20240112	101129	57	100.00	KOSDAQ	화학	N	N	N	N		N	1792	-13	5	-0.72	44974870	25141	43.67	1800	1800	1785	2345	1264	1805	1788.83	0.35	-1566	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	509	23.27	1.74	12	0.09	77.00	1029.00	3265	20230421	-45.11	1660	20231027	7.95	1895	-5.44	20240104	1785	0.39	20240112	3265	-45.11	20230421	1660	7.95	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
53	20240112	091132	57	100.00	KOSDAQ	화학	N	N	N	N		N	1786	-19	5	-1.05	16127350	9007	15.64	1800	1800	1785	2345	1264	1805	1790.34	0.35	600	1831	1818	1804	1791	1777	1824	1797	28	540	100	1150	1	1	28378364	507	23.19	1.74	12	0.03	77.00	1029.00	3265	20230421	-45.30	1660	20231027	7.59	1895	-5.75	20240104	1785	0.06	20240112	3265	-45.30	20230421	1660	7.59	20231027	1.67	N	340440	100	28 억	99098	N	N	N	N
54	20240111	161123	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	6	2	0.33	103607511	57544	69.95	1798	1817	1790	2335	1260	1799	1800.49	0.33	4037	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	512	23.44	1.75	12	0.20	77.00	1029.00	3265	20230421	-44.72	1660	20231027	8.73	1895	-4.75	20240104	1790	0.84	20240111	3265	-44.72	20230421	1660	8.73	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
55	20240111	151131	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	6	2	0.33	101796027	56540	68.73	1798	1817	1790	2335	1260	1799	1800.42	0.33	3799	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	512	23.44	1.75	12	0.20	77.00	1029.00	3265	20230421	-44.72	1660	20231027	8.73	1895	-4.75	20240104	1790	0.84	20240111	3265	-44.72	20230421	1660	8.73	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
56	20240111	141127	57	100.00	KOSDAQ	화학	N	N	N	N		N	1799	0	3	0.00	97369695	54082	65.74	1798	1817	1790	2335	1260	1799	1800.41	0.33	3626	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	511	23.36	1.75	12	0.19	77.00	1029.00	3265	20230421	-44.90	1660	20231027	8.37	1895	-5.07	20240104	1790	0.50	20240111	3265	-44.90	20230421	1660	8.37	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
57	20240111	131124	57	100.00	KOSDAQ	화학	N	N	N	N		N	1801	2	2	0.11	61594328	34170	41.54	1798	1817	1790	2335	1260	1799	1802.58	0.33	3322	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	511	23.39	1.75	12	0.12	77.00	1029.00	3265	20230421	-44.84	1660	20231027	8.49	1895	-4.96	20240104	1790	0.61	20240111	3265	-44.84	20230421	1660	8.49	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
58	20240111	121125	57	100.00	KOSDAQ	화학	N	N	N	N		N	1815	16	2	0.89	52840137	29315	35.63	1798	1817	1790	2335	1260	1799	1802.49	0.33	2780	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	515	23.57	1.76	12	0.10	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	1895	-4.22	20240104	1790	1.40	20240111	3265	-44.41	20230421	1660	9.34	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
59	20240111	111127	57	100.00	KOSDAQ	화학	N	N	N	N		N	1816	17	2	0.94	41159310	22868	27.80	1798	1817	1790	2335	1260	1799	1799.86	0.33	2706	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	515	23.58	1.76	12	0.08	77.00	1029.00	3265	20230421	-44.38	1660	20231027	9.40	1895	-4.17	20240104	1790	1.45	20240111	3265	-44.38	20230421	1660	9.40	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
60	20240111	101125	57	100.00	KOSDAQ	화학	N	N	N	N		N	1803	4	2	0.22	31784169	17677	21.49	1798	1808	1790	2335	1260	1799	1798.05	0.33	2198	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	512	23.42	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.78	1660	20231027	8.61	1895	-4.85	20240104	1790	0.73	20240111	3265	-44.78	20230421	1660	8.61	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
61	20240111	091126	57	100.00	KOSDAQ	화학	N	N	N	N		N	1790	-9	5	-0.50	5557420	3098	3.77	1798	1798	1790	2335	1260	1799	1793.87	0.33	-3	1846	1822	1806	1782	1766	1814	1774	28	536	100	1150	1	1	28378364	508	23.25	1.74	12	0.01	77.00	1029.00	3265	20230421	-45.18	1660	20231027	7.83	1895	-5.54	20240104	1790	0.00	20240111	3265	-45.18	20230421	1660	7.83	20231027	1.62	N	340440	100	28 억	95061	N	N	N	N
62	20240110	161122	57	100.00	KOSDAQ	화학	N	N	N	N		N	1799	-20	5	-1.10	147512908	81942	89.82	1830	1830	1790	2360	1274	1819	1800.21	0.37	-10115	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	511	23.36	1.75	12	0.29	77.00	1029.00	3265	20230421	-44.90	1660	20231027	8.37	1895	-5.07	20240104	1790	0.50	20240110	3265	-44.90	20230421	1660	8.37	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
63	20240110	151125	57	100.00	KOSDAQ	화학	N	N	N	N		N	1791	-28	5	-1.54	142213117	78986	86.58	1830	1830	1790	2360	1274	1819	1800.49	0.37	-10155	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	508	23.26	1.74	12	0.28	77.00	1029.00	3265	20230421	-45.15	1660	20231027	7.89	1895	-5.49	20240104	1790	0.06	20240110	3265	-45.15	20230421	1660	7.89	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
64	20240110	141126	57	100.00	KOSDAQ	화학	N	N	N	N		N	1803	-16	5	-0.88	123957537	68795	75.41	1830	1830	1790	2360	1274	1819	1801.84	0.37	-9973	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	512	23.42	1.75	12	0.24	77.00	1029.00	3265	20230421	-44.78	1660	20231027	8.61	1895	-4.85	20240104	1790	0.73	20240110	3265	-44.78	20230421	1660	8.61	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
65	20240110	131122	57	100.00	KOSDAQ	화학	N	N	N	N		N	1795	-24	5	-1.32	97825790	54227	59.44	1830	1830	1795	2360	1274	1819	1804.01	0.37	-9973	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	509	23.31	1.74	12	0.19	77.00	1029.00	3265	20230421	-45.02	1660	20231027	8.13	1895	-5.28	20240104	1795	0.00	20240110	3265	-45.02	20230421	1660	8.13	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
66	20240110	121125	57	100.00	KOSDAQ	화학	N	N	N	N		N	1798	-21	5	-1.15	88431000	48997	53.71	1830	1830	1795	2360	1274	1819	1804.82	0.37	-9973	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	510	23.35	1.75	12	0.17	77.00	1029.00	3265	20230421	-44.93	1660	20231027	8.31	1895	-5.12	20240104	1795	0.17	20240110	3265	-44.93	20230421	1660	8.31	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
67	20240110	111124	57	100.00	KOSDAQ	화학	N	N	N	N		N	1796	-23	5	-1.26	78968350	43733	47.94	1830	1830	1795	2360	1274	1819	1805.69	0.37	-10001	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	510	23.32	1.75	12	0.15	77.00	1029.00	3265	20230421	-44.99	1660	20231027	8.19	1895	-5.22	20240104	1795	0.06	20240110	3265	-44.99	20230421	1660	8.19	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
68	20240110	101122	57	100.00	KOSDAQ	화학	N	N	N	N		N	1800	-19	5	-1.04	55710565	30805	33.77	1830	1830	1795	2360	1274	1819	1808.49	0.37	-10381	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	511	23.38	1.75	12	0.11	77.00	1029.00	3265	20230421	-44.87	1660	20231027	8.43	1895	-5.01	20240104	1795	0.28	20240110	3265	-44.87	20230421	1660	8.43	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
69	20240110	091122	57	100.00	KOSDAQ	화학	N	N	N	N		N	1815	-4	5	-0.22	15444798	8455	9.27	1830	1830	1815	2360	1274	1819	1826.71	0.37	-77	1853	1836	1823	1806	1793	1829	1799	28	541	100	1160	1	1	28378364	515	23.57	1.76	12	0.03	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	1895	-4.22	20240104	1810	0.28	20240109	3265	-44.41	20230421	1660	9.34	20231027	1.65	N	340440	100	28 억	104975	N	N	N	N
70	20240109	161119	57	100.00	KOSDAQ	화학	N	N	N	N		N	1819	-11	5	-0.60	166094629	91224	132.37	1840	1840	1810	2375	1281	1830	1820.74	0.36	3569	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	516	23.62	1.77	12	0.32	77.00	1029.00	3265	20230421	-44.29	1660	20231027	9.58	1895	-4.01	20240104	1810	0.50	20240109	3265	-44.29	20230421	1660	9.58	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
71	20240109	151121	57	100.00	KOSDAQ	화학	N	N	N	N		N	1816	-14	5	-0.77	142972888	78470	113.86	1840	1840	1810	2375	1281	1830	1822.01	0.36	2996	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	515	23.58	1.76	12	0.28	77.00	1029.00	3265	20230421	-44.38	1660	20231027	9.40	1895	-4.17	20240104	1810	0.33	20240109	3265	-44.38	20230421	1660	9.40	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
72	20240109	141120	57	100.00	KOSDAQ	화학	N	N	N	N		N	1818	-12	5	-0.66	120685733	66197	96.05	1840	1840	1810	2375	1281	1830	1823.13	0.36	2190	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	516	23.61	1.77	12	0.23	77.00	1029.00	3265	20230421	-44.32	1660	20231027	9.52	1895	-4.06	20240104	1810	0.44	20240109	3265	-44.32	20230421	1660	9.52	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
73	20240109	131120	57	100.00	KOSDAQ	화학	N	N	N	N		N	1830	0	3	0.00	51678443	28258	41.00	1840	1840	1820	2375	1281	1830	1828.81	0.36	2549	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	519	23.77	1.78	12	0.10	77.00	1029.00	3265	20230421	-43.95	1660	20231027	10.24	1895	-3.43	20240104	1818	0.66	20240108	3265	-43.95	20230421	1660	10.24	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
74	20240109	121130	57	100.00	KOSDAQ	화학	N	N	N	N		N	1832	2	2	0.11	44116347	24129	35.01	1840	1840	1820	2375	1281	1830	1828.35	0.36	2167	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	520	23.79	1.78	12	0.09	77.00	1029.00	3265	20230421	-43.89	1660	20231027	10.36	1895	-3.32	20240104	1818	0.77	20240108	3265	-43.89	20230421	1660	10.36	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
75	20240109	111124	57	100.00	KOSDAQ	화학	N	N	N	N		N	1824	-6	5	-0.33	25519093	13967	20.27	1840	1840	1820	2375	1281	1830	1827.10	0.36	2276	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	518	23.69	1.77	12	0.05	77.00	1029.00	3265	20230421	-44.13	1660	20231027	9.88	1895	-3.75	20240104	1818	0.33	20240108	3265	-44.13	20230421	1660	9.88	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
76	20240109	101121	57	100.00	KOSDAQ	화학	N	N	N	N		N	1830	0	3	0.00	21818051	11939	17.32	1840	1840	1820	2375	1281	1830	1827.46	0.36	1530	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	519	23.77	1.78	12	0.04	77.00	1029.00	3265	20230421	-43.95	1660	20231027	10.24	1895	-3.43	20240104	1818	0.66	20240108	3265	-43.95	20230421	1660	10.24	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
77	20240109	091121	57	100.00	KOSDAQ	화학	N	N	N	N		N	1833	3	2	0.16	19658034	10757	15.61	1840	1840	1820	2375	1281	1830	1827.46	0.36	1411	1868	1848	1833	1813	1798	1841	1806	28	545	100	1170	1	1	28378364	520	23.81	1.78	12	0.04	77.00	1029.00	3265	20230421	-43.86	1660	20231027	10.42	1895	-3.27	20240104	1818	0.83	20240108	3265	-43.86	20230421	1660	10.42	20231027	1.64	N	340440	100	28 억	101829	N	N	N	N
78	20240108	161118	57	100.00	KOSDAQ	화학	N	N	N	N		N	1830	-21	5	-1.13	126098017	68911	435.95	1851	1853	1818	2405	1296	1851	1829.87	0.34	4540	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	519	23.77	1.78	12	0.24	77.00	1029.00	3265	20230421	-43.95	1660	20231027	10.24	1895	-3.43	20240104	1818	0.66	20240108	3265	-43.95	20230421	1660	10.24	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
79	20240108	151120	57	100.00	KOSDAQ	화학	N	N	N	N		N	1821	-30	5	-1.62	118348553	64660	409.06	1851	1853	1818	2405	1296	1851	1830.32	0.34	4487	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	517	23.65	1.77	12	0.23	77.00	1029.00	3265	20230421	-44.23	1660	20231027	9.70	1895	-3.91	20240104	1818	0.17	20240108	3265	-44.23	20230421	1660	9.70	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
80	20240108	141119	57	100.00	KOSDAQ	화학	N	N	N	N		N	1831	-20	5	-1.08	80541710	43926	277.89	1851	1853	1827	2405	1296	1851	1833.58	0.34	3515	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	520	23.78	1.78	12	0.15	77.00	1029.00	3265	20230421	-43.92	1660	20231027	10.30	1895	-3.38	20240104	1827	0.22	20240108	3265	-43.92	20230421	1660	10.30	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
81	20240108	131119	57	100.00	KOSDAQ	화학	N	N	N	N		N	1832	-19	5	-1.03	65318695	35613	225.30	1851	1853	1827	2405	1296	1851	1834.13	0.34	4545	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	520	23.79	1.78	12	0.13	77.00	1029.00	3265	20230421	-43.89	1660	20231027	10.36	1895	-3.32	20240104	1827	0.27	20240108	3265	-43.89	20230421	1660	10.36	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
82	20240108	121120	57	100.00	KOSDAQ	화학	N	N	N	N		N	1831	-20	5	-1.08	64460884	35145	222.34	1851	1853	1827	2405	1296	1851	1834.14	0.34	4705	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	520	23.78	1.78	12	0.12	77.00	1029.00	3265	20230421	-43.92	1660	20231027	10.30	1895	-3.38	20240104	1827	0.22	20240108	3265	-43.92	20230421	1660	10.30	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
83	20240108	111120	57	100.00	KOSDAQ	화학	N	N	N	N		N	1834	-17	5	-0.92	57954210	31587	199.83	1851	1853	1827	2405	1296	1851	1834.75	0.34	4719	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	520	23.82	1.78	12	0.11	77.00	1029.00	3265	20230421	-43.83	1660	20231027	10.48	1895	-3.22	20240104	1827	0.38	20240108	3265	-43.83	20230421	1660	10.48	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
84	20240108	101120	57	100.00	KOSDAQ	화학	N	N	N	N		N	1827	-24	5	-1.30	51917300	28299	179.03	1851	1853	1827	2405	1296	1851	1834.60	0.34	4811	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	518	23.73	1.78	12	0.10	77.00	1029.00	3265	20230421	-44.04	1660	20231027	10.06	1895	-3.59	20240104	1827	0.00	20240108	3265	-44.04	20230421	1660	10.06	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
85	20240108	091117	57	100.00	KOSDAQ	화학	N	N	N	N		N	1851	0	3	0.00	3458632	1868	11.82	1851	1853	1851	2405	1296	1851	1851.52	0.34	52	1868	1859	1855	1846	1842	1857	1844	28	554	100	1180	1	1	28378364	525	24.04	1.80	12	0.01	77.00	1029.00	3265	20230421	-43.31	1660	20231027	11.51	1895	-2.32	20240104	1850	0.05	20240104	3265	-43.31	20230421	1660	11.51	20231027	1.63	N	340440	100	28 억	96666	N	N	N	N
86	20240105	161118	57	100.00	KOSDAQ	화학	N	N	N	N		N	1851	-13	5	-0.70	29347745	15797	58.75	1859	1864	1851	2420	1305	1864	1857.80	0.35	-1447	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	525	24.04	1.80	12	0.06	77.00	1029.00	3265	20230421	-43.31	1660	20231027	11.51	1895	-2.32	20240104	1850	0.05	20240104	3265	-43.31	20230421	1660	11.51	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
87	20240105	151118	57	100.00	KOSDAQ	화학	N	N	N	N		N	1858	-6	5	-0.32	25685085	13820	51.40	1859	1864	1853	2420	1305	1864	1858.54	0.35	-1209	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	527	24.13	1.81	12	0.05	77.00	1029.00	3265	20230421	-43.09	1660	20231027	11.93	1895	-1.95	20240104	1850	0.43	20240104	3265	-43.09	20230421	1660	11.93	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
88	20240105	141115	57	100.00	KOSDAQ	화학	N	N	N	N		N	1859	-5	5	-0.27	21154183	11377	42.31	1859	1864	1853	2420	1305	1864	1859.38	0.35	-976	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	528	24.14	1.81	12	0.04	77.00	1029.00	3265	20230421	-43.06	1660	20231027	11.99	1895	-1.90	20240104	1850	0.49	20240104	3265	-43.06	20230421	1660	11.99	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
89	20240105	131117	57	100.00	KOSDAQ	화학	N	N	N	N		N	1862	-2	5	-0.11	18034730	9698	36.07	1859	1864	1853	2420	1305	1864	1859.63	0.35	-894	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	528	24.18	1.81	12	0.03	77.00	1029.00	3265	20230421	-42.97	1660	20231027	12.17	1895	-1.74	20240104	1850	0.65	20240104	3265	-42.97	20230421	1660	12.17	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
90	20240105	121118	57	100.00	KOSDAQ	화학	N	N	N	N		N	1862	-2	5	-0.11	15662708	8423	31.33	1859	1864	1853	2420	1305	1864	1859.52	0.35	-956	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	528	24.18	1.81	12	0.03	77.00	1029.00	3265	20230421	-42.97	1660	20231027	12.17	1895	-1.74	20240104	1850	0.65	20240104	3265	-42.97	20230421	1660	12.17	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
91	20240105	111115	57	100.00	KOSDAQ	화학	N	N	N	N		N	1858	-6	5	-0.32	13961326	7508	27.92	1859	1864	1853	2420	1305	1864	1859.53	0.35	-1024	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	527	24.13	1.81	12	0.03	77.00	1029.00	3265	20230421	-43.09	1660	20231027	11.93	1895	-1.95	20240104	1850	0.43	20240104	3265	-43.09	20230421	1660	11.93	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
92	20240105	101118	57	100.00	KOSDAQ	화학	N	N	N	N		N	1859	-5	5	-0.27	11826987	6361	23.66	1859	1864	1853	2420	1305	1864	1859.30	0.35	-1343	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	528	24.14	1.81	12	0.02	77.00	1029.00	3265	20230421	-43.06	1660	20231027	11.99	1895	-1.90	20240104	1850	0.49	20240104	3265	-43.06	20230421	1660	11.99	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
93	20240105	091115	57	100.00	KOSDAQ	화학	N	N	N	N		N	1854	-10	5	-0.54	3012221	1621	6.03	1859	1863	1854	2420	1305	1864	1858.25	0.35	-984	1914	1888	1869	1843	1824	1902	1857	28	556	100	1190	1	1	28378364	526	24.08	1.80	12	0.01	77.00	1029.00	3265	20230421	-43.22	1660	20231027	11.69	1895	-2.16	20240104	1850	0.22	20240104	3265	-43.22	20230421	1660	11.69	20231027	1.68	N	340440	100	28 억	98384	N	N	N	N
94	20240104	161112	57	100.00	KOSDAQ	화학	N	N	N	N		N	1864	-6	5	-0.32	50162875	26884	102.53	1861	1895	1850	2430	1309	1870	1865.90	0.36	-3716	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	529	24.21	1.81	12	0.09	77.00	1029.00	3265	20230421	-42.91	1660	20231027	12.29	1895	-1.64	20240104	1850	0.76	20240104	3265	-42.91	20230421	1660	12.29	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
95	20240104	151115	57	100.00	KOSDAQ	화학	N	N	N	N		N	1852	-18	5	-0.96	49775291	26676	101.74	1861	1895	1850	2430	1309	1870	1865.92	0.36	-3757	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	526	24.05	1.80	12	0.09	77.00	1029.00	3265	20230421	-43.28	1660	20231027	11.57	1895	-2.27	20240104	1850	0.11	20240104	3265	-43.28	20230421	1660	11.57	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
96	20240104	141115	57	100.00	KOSDAQ	화학	N	N	N	N		N	1859	-11	5	-0.59	33680397	17995	68.63	1861	1895	1858	2430	1309	1870	1871.65	0.36	-2763	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	528	24.14	1.81	12	0.06	77.00	1029.00	3265	20230421	-43.06	1660	20231027	11.99	1895	-1.90	20240104	1858	0.05	20240104	3265	-43.06	20230421	1660	11.99	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
97	20240104	131114	57	100.00	KOSDAQ	화학	N	N	N	N		N	1860	-10	5	-0.53	27532626	14690	56.02	1861	1895	1859	2430	1309	1870	1874.24	0.36	-2006	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	528	24.16	1.81	12	0.05	77.00	1029.00	3265	20230421	-43.03	1660	20231027	12.05	1895	-1.85	20240104	1858	0.11	20240103	3265	-43.03	20230421	1660	12.05	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
98	20240104	121112	57	100.00	KOSDAQ	화학	N	N	N	N		N	1860	-10	5	-0.53	25510847	13603	51.88	1861	1895	1859	2430	1309	1870	1875.38	0.36	-2006	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	528	24.16	1.81	12	0.05	77.00	1029.00	3265	20230421	-43.03	1660	20231027	12.05	1895	-1.85	20240104	1858	0.11	20240103	3265	-43.03	20230421	1660	12.05	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
99	20240104	111111	57	100.00	KOSDAQ	화학	N	N	N	N		N	1864	-6	5	-0.32	21672096	11540	44.01	1861	1895	1861	2430	1309	1870	1878.00	0.36	-1890	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	529	24.21	1.81	12	0.04	77.00	1029.00	3265	20230421	-42.91	1660	20231027	12.29	1895	-1.64	20240104	1858	0.32	20240103	3265	-42.91	20230421	1660	12.29	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
100	20240104	101110	57	100.00	KOSDAQ	화학	N	N	N	N		N	1870	0	3	0.00	18291885	9730	37.11	1861	1895	1861	2430	1309	1870	1879.95	0.36	-1590	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	531	24.29	1.82	12	0.03	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	1895	-1.32	20240104	1858	0.65	20240103	3265	-42.73	20230421	1660	12.65	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
101	20240104	091114	57	100.00	KOSDAQ	화학	N	N	N	N		N	1862	-8	5	-0.43	1243149	668	2.55	1861	1862	1861	2430	1309	1870	1861.00	0.36	1	1894	1882	1870	1858	1846	1876	1852	28	560	100	1190	1	1	28378364	528	24.18	1.81	12	0.00	77.00	1029.00	3265	20230421	-42.97	1660	20231027	12.17	1884	-1.17	20240102	1858	0.22	20240103	3265	-42.97	20230421	1660	12.17	20231027	1.66	N	340440	100	28 억	102078	N	N	N	N
102	20240103	161110	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1870	-12	5	-0.64	48924500	26220	38.64	1882	1882	1858	2445	1318	1882	1865.92	0.37	-1991	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	531	24.29	1.82	12	0.09	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	1884	-0.74	20240102	1858	0.65	20240103	3265	-42.73	20230421	1660	12.65	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
103	20240103	151107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1870	-12	5	-0.64	42658133	22869	33.70	1882	1882	1858	2445	1318	1882	1865.33	0.37	-2005	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	531	24.29	1.82	12	0.08	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	1884	-0.74	20240102	1858	0.65	20240103	3265	-42.73	20230421	1660	12.65	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
104	20240103	141106	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1870	-12	5	-0.64	40180088	21541	31.74	1882	1882	1858	2445	1318	1882	1865.28	0.37	-2191	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	531	24.29	1.82	12	0.08	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	1884	-0.74	20240102	1858	0.65	20240103	3265	-42.73	20230421	1660	12.65	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
105	20240103	131107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1862	-20	5	-1.06	29380401	15763	23.23	1882	1882	1858	2445	1318	1882	1863.88	0.37	-2183	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	528	24.18	1.81	12	0.06	77.00	1029.00	3265	20230421	-42.97	1660	20231027	12.17	1884	-1.17	20240102	1858	0.22	20240103	3265	-42.97	20230421	1660	12.17	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
106	20240103	121111	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1860	-22	5	-1.17	27743678	14884	21.93	1882	1882	1858	2445	1318	1882	1863.99	0.37	-2143	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	528	24.16	1.81	12	0.05	77.00	1029.00	3265	20230421	-43.03	1660	20231027	12.05	1884	-1.27	20240102	1858	0.11	20240103	3265	-43.03	20230421	1660	12.05	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
107	20240103	111106	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1870	-12	5	-0.64	15970213	8556	12.61	1882	1882	1860	2445	1318	1882	1866.55	0.37	-1344	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	531	24.29	1.82	12	0.03	77.00	1029.00	3265	20230421	-42.73	1660	20231027	12.65	1884	-0.74	20240102	1860	0.54	20240103	3265	-42.73	20230421	1660	12.65	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
108	20240103	101107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1864	-18	5	-0.96	12050660	6453	9.51	1882	1882	1860	2445	1318	1882	1867.45	0.37	-1146	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	529	24.21	1.81	12	0.02	77.00	1029.00	3265	20230421	-42.91	1660	20231027	12.29	1884	-1.06	20240102	1860	0.22	20240103	3265	-42.91	20230421	1660	12.29	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
109	20240103	091107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1868	-14	5	-0.74	2311862	1234	1.82	1882	1882	1867	2445	1318	1882	1873.47	0.37	-251	1897	1889	1876	1868	1855	1883	1862	28	563	100	1200	1	1	28378364	530	24.26	1.82	12	0.00	77.00	1029.00	3265	20230421	-42.79	1660	20231027	12.53	1884	-0.85	20240102	1863	0.27	20240102	3265	-42.79	20230421	1660	12.53	20231027	1.65	N	340440	100	28 억	104049	N	N	N	N
110	20240102	161104	57	100.00	KOSDAQ	화학	N	N	N	N		N	1882	-2	5	-0.11	127010540	67855	164.36	1884	1884	1863	2445	1319	1884	1871.79	0.34	7033	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	534	24.44	1.83	12	0.24	77.00	1029.00	3265	20230421	-42.36	1660	20231027	13.37	1884	-0.11	20240102	1863	1.02	20240102	3265	-42.36	20230421	1660	13.37	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
111	20240102	151103	57	100.00	KOSDAQ	화학	N	N	N	N		N	1883	-1	5	-0.05	119667052	63954	154.91	1884	1884	1863	2445	1319	1884	1871.14	0.34	5344	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	534	24.45	1.83	12	0.23	77.00	1029.00	3265	20230421	-42.33	1660	20231027	13.43	1884	-0.05	20240102	1863	1.07	20240102	3265	-42.33	20230421	1660	13.43	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
112	20240102	141104	57	100.00	KOSDAQ	화학	N	N	N	N		N	1873	-11	5	-0.58	82510466	44141	106.92	1884	1884	1863	2445	1319	1884	1869.25	0.34	4754	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	532	24.32	1.82	12	0.16	77.00	1029.00	3265	20230421	-42.63	1660	20231027	12.83	1884	-0.58	20240102	1863	0.54	20240102	3265	-42.63	20230421	1660	12.83	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
113	20240102	131058	57	100.00	KOSDAQ	화학	N	N	N	N		N	1868	-16	5	-0.85	53878831	28805	69.77	1884	1884	1863	2445	1319	1884	1870.47	0.34	3391	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	530	24.26	1.82	12	0.10	77.00	1029.00	3265	20230421	-42.79	1660	20231027	12.53	1884	-0.85	20240102	1863	0.27	20240102	3265	-42.79	20230421	1660	12.53	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
114	20240102	121057	57	100.00	KOSDAQ	화학	N	N	N	N		N	1874	-10	5	-0.53	34880739	18662	45.20	1884	1884	1863	2445	1319	1884	1869.08	0.34	943	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	532	24.34	1.82	12	0.07	77.00	1029.00	3265	20230421	-42.60	1660	20231027	12.89	1884	-0.53	20240102	1863	0.59	20240102	3265	-42.60	20230421	1660	12.89	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
115	20240102	111057	57	100.00	KOSDAQ	화학	N	N	N	N		N	1863	-21	5	-1.11	28302465	15145	36.68	1884	1884	1863	2445	1319	1884	1868.77	0.34	1126	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	529	24.19	1.81	12	0.05	77.00	1029.00	3265	20230421	-42.94	1660	20231027	12.23	1884	-1.11	20240102	1863	0.00	20240102	3265	-42.94	20230421	1660	12.23	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
116	20240102	101048	57	100.00	KOSDAQ	화학	N	N	N	N		N	1863	-21	5	-1.11	10101686	5391	13.06	1884	1884	1863	2445	1319	1884	1873.81	0.34	1197	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	529	24.19	1.81	12	0.02	77.00	1029.00	3265	20230421	-42.94	1660	20231027	12.23	1884	-1.11	20240102	1863	0.00	20240102	3265	-42.94	20230421	1660	12.23	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N
117	20240102	091033	57	100.00	KOSDAQ	화학	N	N	N	N		N	1884	0	3	0.00	0	0	0.00	0	0	0	2445	1319	1884	0.00	0.34	0	1931	1907	1868	1844	1805	1919	1856	28	561	100	1200	1	1	28378364	535	24.47	1.83	12	0.00	77.00	1029.00	3265	20230421	-42.30	1660	20231027	13.49	0	0.00	0	0	0.00	0	3265	-42.30	20230421	1660	13.49	20231027	1.66	N	340440	100	28 억	97016	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History