KissMeData/263020/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	35	2	1.26	35186380	12605	34.56	2760	2815	2760	3600	1940	2770	2791.46	1.79	712	2956	2862	2816	2722	2676	2840	2700	78	830	500	1930	5	1	15376404	431	6.18	0.68	12	0.08	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	3115	-9.95	20240102	2745	2.19	20240117	4070	-31.08	20230503	2410	16.39	20231031	2.10	N	263020	500	77 억	274614	N	N	N	N
3	20240123	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	25	2	0.90	30800025	11043	30.28	2760	2815	2760	3600	1940	2770	2789.10	1.79	231	2956	2862	2816	2722	2676	2840	2700	78	830	500	1930	5	1	15376404	430	6.16	0.68	12	0.07	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3115	-10.27	20240102	2745	1.82	20240117	4070	-31.33	20230503	2410	15.98	20231031	2.10	N	263020	500	77 억	274614	N	N	N	N
4	20240123	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	35	2	1.26	24212620	8697	23.84	2760	2815	2760	3600	1940	2770	2784.02	1.79	532	2956	2862	2816	2722	2676	2840	2700	78	830	500	1930	5	1	15376404	431	6.18	0.68	12	0.06	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	3115	-9.95	20240102	2745	2.19	20240117	4070	-31.08	20230503	2410	16.39	20231031	2.10	N	263020	500	77 억	274614	N	N	N	N
5	20240123	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	0	3	0.00	7316705	2649	7.26	2760	2770	2760	3600	1940	2770	2762.06	1.79	-267	2956	2862	2816	2722	2676	2840	2700	78	830	500	1930	5	1	15376404	426	6.10	0.67	12	0.02	454.00	4132.00	4070	20230503	-31.94	2410	20231031	14.94	3115	-11.08	20240102	2745	0.91	20240117	4070	-31.94	20230503	2410	14.94	20231031	2.10	N	263020	500	77 억	274614	N	N	N	N
6	20240119	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	45	2	1.60	67144690	23559	81.29	2830	2870	2830	3655	1975	2815	2850.51	1.89	-9854	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	440	6.30	0.69	12	0.15	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3115	-8.19	20240102	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
7	20240119	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	40	2	1.42	62627560	21980	75.84	2830	2870	2830	3655	1975	2815	2849.77	1.89	-9485	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	439	6.29	0.69	12	0.14	454.00	4132.00	4070	20230503	-29.85	2410	20231031	18.46	3115	-8.35	20240102	2745	4.01	20240117	4070	-29.85	20230503	2410	18.46	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
8	20240119	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	30	2	1.07	56179125	19715	68.02	2830	2870	2830	3655	1975	2815	2850.09	1.89	-8249	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	437	6.27	0.69	12	0.13	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	3115	-8.67	20240102	2745	3.64	20240117	4070	-30.10	20230503	2410	18.05	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
9	20240119	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	35	2	1.24	44531665	15625	53.91	2830	2870	2830	3655	1975	2815	2850.71	1.89	-4185	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	438	6.28	0.69	12	0.10	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3115	-8.51	20240102	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
10	20240119	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	50	2	1.78	34099000	11957	41.26	2830	2870	2830	3655	1975	2815	2852.74	1.89	-1085	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	441	6.31	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3115	-8.03	20240102	2745	4.37	20240117	4070	-29.61	20230503	2410	18.88	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
11	20240119	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	45	2	1.60	28119520	9868	34.05	2830	2870	2830	3655	1975	2815	2850.64	1.89	-590	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	440	6.30	0.69	12	0.06	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3115	-8.19	20240102	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
12	20240119	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	30	2	1.07	22028680	7736	26.69	2830	2870	2830	3655	1975	2815	2848.86	1.89	-280	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	437	6.27	0.69	12	0.05	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	3115	-8.67	20240102	2745	3.64	20240117	4070	-30.10	20230503	2410	18.05	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
13	20240119	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	45	2	1.60	5447630	1919	6.62	2830	2860	2830	3655	1975	2815	2843.16	1.89	502	2931	2872	2821	2762	2711	2902	2792	78	840	500	1970	5	1	15376404	440	6.30	0.69	12	0.01	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3115	-8.19	20240102	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	2.14	N	263020	500	77 억	291274	N	N	N	N
14	20240118	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	45	2	1.62	81836295	28983	38.78	2770	2880	2770	3600	1940	2770	2823.60	1.95	-7324	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	433	6.20	0.68	12	0.19	454.00	4132.00	4070	20230503	-30.84	2410	20231031	16.80	3115	-9.63	20240102	2745	2.55	20240117	4070	-30.84	20230503	2410	16.80	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
15	20240118	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	65	2	2.35	78746335	27889	37.32	2770	2880	2770	3600	1940	2770	2823.56	1.95	-7069	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	436	6.24	0.69	12	0.18	454.00	4132.00	4070	20230503	-30.34	2410	20231031	17.63	3115	-8.99	20240102	2745	3.28	20240117	4070	-30.34	20230503	2410	17.63	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
16	20240118	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	50	2	1.81	69633895	24670	33.01	2770	2880	2770	3600	1940	2770	2822.61	1.95	-6373	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	434	6.21	0.68	12	0.16	454.00	4132.00	4070	20230503	-30.71	2410	20231031	17.01	3115	-9.47	20240102	2745	2.73	20240117	4070	-30.71	20230503	2410	17.01	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
17	20240118	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	65	2	2.35	47241745	16756	22.42	2770	2880	2770	3600	1940	2770	2819.39	1.95	38	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	436	6.24	0.69	12	0.11	454.00	4132.00	4070	20230503	-30.34	2410	20231031	17.63	3115	-8.99	20240102	2745	3.28	20240117	4070	-30.34	20230503	2410	17.63	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
18	20240118	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	100	2	3.61	36196445	12881	17.24	2770	2875	2770	3600	1940	2770	2810.06	1.95	823	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	441	6.32	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3115	-7.87	20240102	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
19	20240118	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	50	2	1.81	28719350	10245	13.71	2770	2830	2770	3600	1940	2770	2803.26	1.95	669	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	434	6.21	0.68	12	0.07	454.00	4132.00	4070	20230503	-30.71	2410	20231031	17.01	3115	-9.47	20240102	2745	2.73	20240117	4070	-30.71	20230503	2410	17.01	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
20	20240118	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	55	2	1.99	18116720	6489	8.68	2770	2830	2770	3600	1940	2770	2791.91	1.95	631	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	434	6.22	0.68	12	0.04	454.00	4132.00	4070	20230503	-30.59	2410	20231031	17.22	3115	-9.31	20240102	2745	2.91	20240117	4070	-30.59	20230503	2410	17.22	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
21	20240118	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	0	3	0.00	5371530	1939	2.59	2770	2775	2770	3600	1940	2770	2770.26	1.95	-90	2893	2831	2788	2726	2683	2810	2705	78	830	500	1930	5	1	15376404	426	6.10	0.67	12	0.01	454.00	4132.00	4070	20230503	-31.94	2410	20231031	14.94	3115	-11.08	20240102	2745	0.91	20240117	4070	-31.94	20230503	2410	14.94	20231031	2.16	N	263020	500	77 억	299977	N	N	N	N
22	20240117	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-120	5	-4.15	207558890	74670	131.78	2850	2850	2745	3755	2025	2890	2779.68	1.99	-6308	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	426	6.10	0.67	12	0.49	454.00	4132.00	4070	20230503	-31.94	2410	20231031	14.94	3115	-11.08	20240102	2745	0.91	20240117	4070	-31.94	20230503	2410	14.94	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
23	20240117	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-110	5	-3.81	204330370	73504	129.73	2850	2850	2745	3755	2025	2890	2779.85	1.99	-6129	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	427	6.12	0.67	12	0.48	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3115	-10.75	20240102	2745	1.28	20240117	4070	-31.70	20230503	2410	15.35	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
24	20240117	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-95	5	-3.29	173410070	62390	110.11	2850	2850	2745	3755	2025	2890	2779.45	1.99	-4752	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	430	6.16	0.68	12	0.41	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3115	-10.27	20240102	2745	1.82	20240117	4070	-31.33	20230503	2410	15.98	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
25	20240117	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-105	5	-3.63	157405345	56654	99.99	2850	2850	2745	3755	2025	2890	2778.36	1.99	-2645	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	428	6.13	0.67	12	0.37	454.00	4132.00	4070	20230503	-31.57	2410	20231031	15.56	3115	-10.59	20240102	2745	1.46	20240117	4070	-31.57	20230503	2410	15.56	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
26	20240117	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-110	5	-3.81	150622870	54217	95.69	2850	2850	2745	3755	2025	2890	2778.15	1.99	-1991	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	427	6.12	0.67	12	0.35	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3115	-10.75	20240102	2745	1.28	20240117	4070	-31.70	20230503	2410	15.35	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
27	20240117	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-135	5	-4.67	140267525	50482	89.09	2850	2850	2745	3755	2025	2890	2778.57	1.99	-1598	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	424	6.07	0.67	12	0.33	454.00	4132.00	4070	20230503	-32.31	2410	20231031	14.32	3115	-11.56	20240102	2745	0.36	20240117	4070	-32.31	20230503	2410	14.32	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
28	20240117	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-140	5	-4.84	76970220	27526	48.58	2850	2850	2750	3755	2025	2890	2796.27	1.99	-1872	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	423	6.06	0.67	12	0.18	454.00	4132.00	4070	20230503	-32.43	2410	20231031	14.11	3115	-11.72	20240102	2750	0.00	20240117	4070	-32.43	20230503	2410	14.11	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
29	20240117	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-65	5	-2.25	6817195	2409	4.25	2850	2850	2825	3755	2025	2890	2829.89	1.99	-1052	2980	2935	2880	2835	2780	2907	2807	78	865	500	2020	5	1	15376404	434	6.22	0.68	12	0.02	454.00	4132.00	4070	20230503	-30.59	2410	20231031	17.22	3115	-9.31	20240102	2800	0.89	20240104	4070	-30.59	20230503	2410	17.22	20231031	2.16	N	263020	500	77 억	305909	N	N	N	N
30	20240116	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-40	5	-1.37	161897990	56560	178.14	2900	2925	2825	3805	2055	2930	2862.41	2.02	-4862	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	444	6.37	0.70	12	0.37	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	3115	-7.22	20240102	2800	3.21	20240104	4070	-28.99	20230503	2410	19.92	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
31	20240116	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-90	5	-3.07	150824850	52692	165.95	2900	2925	2825	3805	2055	2930	2862.39	2.02	-4555	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	437	6.26	0.69	12	0.34	454.00	4132.00	4070	20230503	-30.22	2410	20231031	17.84	3115	-8.83	20240102	2800	1.43	20240104	4070	-30.22	20230503	2410	17.84	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
32	20240116	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-85	5	-2.90	136851555	47774	150.46	2900	2925	2825	3805	2055	2930	2864.56	2.02	-3902	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	437	6.27	0.69	12	0.31	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	3115	-8.67	20240102	2800	1.61	20240104	4070	-30.10	20230503	2410	18.05	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
33	20240116	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-60	5	-2.05	115751350	40355	127.10	2900	2925	2825	3805	2055	2930	2868.33	2.02	-4962	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	441	6.32	0.69	12	0.26	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3115	-7.87	20240102	2800	2.50	20240104	4070	-29.48	20230503	2410	19.09	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
34	20240116	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-60	5	-2.05	106510555	37134	116.95	2900	2925	2825	3805	2055	2930	2868.28	2.02	-5114	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	441	6.32	0.69	12	0.24	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3115	-7.87	20240102	2800	2.50	20240104	4070	-29.48	20230503	2410	19.09	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
35	20240116	111030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-55	5	-1.88	100480605	35037	110.35	2900	2925	2825	3805	2055	2930	2867.84	2.02	-5155	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	442	6.33	0.70	12	0.23	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	3115	-7.70	20240102	2800	2.68	20240104	4070	-29.36	20230503	2410	19.29	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
36	20240116	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-80	5	-2.73	66343820	23123	72.83	2900	2925	2850	3805	2055	2930	2869.17	2.02	-4470	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	438	6.28	0.69	12	0.15	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3115	-8.51	20240102	2800	1.79	20240104	4070	-29.98	20230503	2410	18.26	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
37	20240116	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-30	5	-1.02	5530055	1907	6.01	2900	2925	2895	3805	2055	2930	2899.87	2.02	314	2983	2956	2923	2896	2863	2940	2880	78	875	500	2050	5	1	15376404	446	6.39	0.70	12	0.01	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3115	-6.90	20240102	2800	3.57	20240104	4070	-28.75	20230503	2410	20.33	20231031	2.17	N	263020	500	77 억	310847	N	N	N	N
38	20240115	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-20	5	-0.68	92723700	31751	95.36	2950	2950	2890	3835	2065	2950	2920.34	2.05	-4344	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	451	6.45	0.71	12	0.21	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3115	-5.94	20240102	2800	4.64	20240104	4070	-28.01	20230503	2410	21.58	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
39	20240115	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-40	5	-1.36	87353725	29916	89.85	2950	2950	2890	3835	2065	2950	2919.97	2.05	-3901	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	447	6.41	0.70	12	0.19	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3115	-6.58	20240102	2800	3.93	20240104	4070	-28.50	20230503	2410	20.75	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
40	20240115	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-40	5	-1.36	81576825	27932	83.89	2950	2950	2890	3835	2065	2950	2920.55	2.05	-3508	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	447	6.41	0.70	12	0.18	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3115	-6.58	20240102	2800	3.93	20240104	4070	-28.50	20230503	2410	20.75	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
41	20240115	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-30	5	-1.02	73767575	25247	75.83	2950	2950	2890	3835	2065	2950	2921.84	2.05	-2938	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	449	6.43	0.71	12	0.16	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	3115	-6.26	20240102	2800	4.29	20240104	4070	-28.26	20230503	2410	21.16	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
42	20240115	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-50	5	-1.69	65903810	22554	67.74	2950	2950	2890	3835	2065	2950	2922.05	2.05	-2448	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	446	6.39	0.70	12	0.15	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3115	-6.90	20240102	2800	3.57	20240104	4070	-28.75	20230503	2410	20.33	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
43	20240115	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-45	5	-1.53	59171330	20233	60.77	2950	2950	2890	3835	2065	2950	2924.50	2.05	-2120	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	447	6.40	0.70	12	0.13	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	3115	-6.74	20240102	2800	3.75	20240104	4070	-28.62	20230503	2410	20.54	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
44	20240115	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-20	5	-0.68	28089000	9551	28.69	2950	2950	2925	3835	2065	2950	2940.95	2.05	-1484	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	451	6.45	0.71	12	0.06	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3115	-5.94	20240102	2800	4.64	20240104	4070	-28.01	20230503	2410	21.58	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
45	20240115	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-15	5	-0.51	9973550	3388	10.18	2950	2950	2930	3835	2065	2950	2943.79	2.05	-1697	3073	3011	2968	2906	2863	2990	2885	78	885	500	2060	5	1	15376404	451	6.46	0.71	12	0.02	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	3115	-5.78	20240102	2800	4.82	20240104	4070	-27.89	20230503	2410	21.78	20231031	2.18	N	263020	500	77 억	314852	N	N	N	N
46	20240112	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-80	5	-2.64	98504260	33296	72.76	3030	3030	2925	3935	2125	3030	2958.44	2.11	-9840	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	454	6.50	0.71	12	0.22	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	3115	-5.30	20240102	2800	5.36	20240104	4070	-27.52	20230503	2410	22.41	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
47	20240112	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-85	5	-2.81	96333115	32560	71.16	3030	3030	2925	3935	2125	3030	2958.63	2.11	-9686	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	453	6.49	0.71	12	0.21	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	3115	-5.46	20240102	2800	5.18	20240104	4070	-27.64	20230503	2410	22.20	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
48	20240112	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-80	5	-2.64	86666135	29285	64.00	3030	3030	2925	3935	2125	3030	2959.40	2.11	-8480	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	454	6.50	0.71	12	0.19	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	3115	-5.30	20240102	2800	5.36	20240104	4070	-27.52	20230503	2410	22.41	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
49	20240112	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-80	5	-2.64	76447370	25822	56.43	3030	3030	2925	3935	2125	3030	2960.55	2.11	-7152	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	454	6.50	0.71	12	0.17	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	3115	-5.30	20240102	2800	5.36	20240104	4070	-27.52	20230503	2410	22.41	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
50	20240112	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-65	5	-2.15	70583365	23841	52.10	3030	3030	2925	3935	2125	3030	2960.59	2.11	-6695	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	456	6.53	0.72	12	0.16	454.00	4132.00	4070	20230503	-27.15	2410	20231031	23.03	3115	-4.82	20240102	2800	5.89	20240104	4070	-27.15	20230503	2410	23.03	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
51	20240112	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-70	5	-2.31	69151510	23357	51.04	3030	3030	2925	3935	2125	3030	2960.63	2.11	-6245	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	455	6.52	0.72	12	0.15	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	3115	-4.98	20240102	2800	5.71	20240104	4070	-27.27	20230503	2410	22.82	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
52	20240112	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-90	5	-2.97	50194060	16912	36.96	3030	3030	2940	3935	2125	3030	2967.96	2.11	-5679	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	452	6.48	0.71	12	0.11	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	3115	-5.62	20240102	2800	5.00	20240104	4070	-27.76	20230503	2410	21.99	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
53	20240112	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-10	5	-0.33	2649630	876	1.91	3030	3030	3020	3935	2125	3030	3024.69	2.11	-67	3100	3065	3015	2980	2930	3082	2997	78	905	500	2120	5	1	15376404	464	6.65	0.73	12	0.01	454.00	4132.00	4070	20230503	-25.80	2410	20231031	25.31	3115	-3.05	20240102	2800	7.86	20240104	4070	-25.80	20230503	2410	25.31	20231031	2.18	N	263020	500	77 억	324620	N	N	N	N
54	20240111	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	35	2	1.17	138045890	45749	265.13	2970	3050	2965	3890	2100	2995	3017.46	2.11	3102	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	466	6.67	0.73	12	0.30	454.00	4132.00	4070	20230503	-25.55	2410	20231031	25.73	3115	-2.73	20240102	2800	8.21	20240104	4070	-25.55	20230503	2410	25.73	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
55	20240111	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	30	2	1.00	130920550	43396	251.50	2970	3050	2965	3890	2100	2995	3016.88	2.11	3309	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	465	6.66	0.73	12	0.28	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3115	-2.89	20240102	2800	8.04	20240104	4070	-25.68	20230503	2410	25.52	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
56	20240111	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	30	2	1.00	117788205	39059	226.36	2970	3050	2965	3890	2100	2995	3015.65	2.11	2762	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	465	6.66	0.73	12	0.25	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3115	-2.89	20240102	2800	8.04	20240104	4070	-25.68	20230503	2410	25.52	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
57	20240111	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	30	2	1.00	112263185	37234	215.79	2970	3050	2965	3890	2100	2995	3015.07	2.11	2492	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	465	6.66	0.73	12	0.24	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3115	-2.89	20240102	2800	8.04	20240104	4070	-25.68	20230503	2410	25.52	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
58	20240111	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	35	2	1.17	103073895	34202	198.22	2970	3050	2965	3890	2100	2995	3013.68	2.11	1824	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	466	6.67	0.73	12	0.22	454.00	4132.00	4070	20230503	-25.55	2410	20231031	25.73	3115	-2.73	20240102	2800	8.21	20240104	4070	-25.55	20230503	2410	25.73	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
59	20240111	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	15	2	0.50	66922865	22260	129.01	2970	3030	2965	3890	2100	2995	3006.42	2.11	-2057	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	463	6.63	0.73	12	0.14	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2800	7.50	20240104	4070	-26.04	20230503	2410	24.90	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
60	20240111	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	5	2	0.17	42496900	14120	81.83	2970	3030	2965	3890	2100	2995	3009.70	2.11	-3563	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	461	6.61	0.73	12	0.09	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2800	7.14	20240104	4070	-26.29	20230503	2410	24.48	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
61	20240111	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	20	2	0.67	7296790	2443	14.16	2970	3015	2965	3890	2100	2995	2986.82	2.11	-1326	3041	3017	2986	2962	2931	3030	2975	78	895	500	2090	5	1	15376404	464	6.64	0.73	12	0.02	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3115	-3.21	20240102	2800	7.68	20240104	4070	-25.92	20230503	2410	25.10	20231031	2.21	N	263020	500	77 억	323728	N	N	N	N
62	20240110	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	50286395	16847	29.90	2980	3010	2955	3910	2110	3010	2984.89	2.14	-5461	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.11	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	3115	-3.85	20240102	2800	6.96	20240104	4070	-26.41	20230503	2410	24.27	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
63	20240110	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-20	5	-0.66	47865205	16038	28.46	2980	3010	2955	3910	2110	3010	2984.49	2.14	-5097	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	460	6.59	0.72	12	0.10	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	3115	-4.01	20240102	2800	6.79	20240104	4070	-26.54	20230503	2410	24.07	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
64	20240110	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	42090160	14111	25.04	2980	3010	2955	3910	2110	3010	2982.79	2.14	-4356	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.09	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	3115	-3.85	20240102	2800	6.96	20240104	4070	-26.41	20230503	2410	24.27	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
65	20240110	131013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-15	5	-0.50	41173530	13805	24.50	2980	3010	2955	3910	2110	3010	2982.51	2.14	-4252	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.09	454.00	4132.00	4070	20230503	-26.41	2410	20231031	24.27	3115	-3.85	20240102	2800	6.96	20240104	4070	-26.41	20230503	2410	24.27	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
66	20240110	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-40	5	-1.33	38086370	12775	22.67	2980	3010	2955	3910	2110	3010	2981.32	2.14	-4035	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	457	6.54	0.72	12	0.08	454.00	4132.00	4070	20230503	-27.03	2410	20231031	23.24	3115	-4.65	20240102	2800	6.07	20240104	4070	-27.03	20230503	2410	23.24	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
67	20240110	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-35	5	-1.16	33009880	11067	19.64	2980	3010	2955	3910	2110	3010	2982.73	2.14	-3772	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	457	6.55	0.72	12	0.07	454.00	4132.00	4070	20230503	-26.90	2410	20231031	23.44	3115	-4.49	20240102	2800	6.25	20240104	4070	-26.90	20230503	2410	23.44	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
68	20240110	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-30	5	-1.00	16023545	5372	9.53	2980	3010	2955	3910	2110	3010	2982.79	2.14	-25	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	458	6.56	0.72	12	0.03	454.00	4132.00	4070	20230503	-26.78	2410	20231031	23.65	3115	-4.33	20240102	2800	6.43	20240104	4070	-26.78	20230503	2410	23.65	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
69	20240110	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-35	5	-1.16	6328775	2124	3.77	2980	2985	2975	3910	2110	3010	2979.65	2.14	354	3073	3041	2978	2946	2883	3057	2962	78	900	500	2100	5	1	15376404	457	6.55	0.72	12	0.01	454.00	4132.00	4070	20230503	-26.90	2410	20231031	23.44	3115	-4.49	20240102	2800	6.25	20240104	4070	-26.90	20230503	2410	23.44	20231031	2.26	N	263020	500	77 억	329172	N	N	N	N
70	20240109	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	110	2	3.79	165226450	55731	178.42	2940	3010	2915	3770	2030	2900	2964.71	2.17	-4563	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	463	6.63	0.73	12	0.36	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2800	7.50	20240104	4070	-26.04	20230503	2410	24.90	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
71	20240109	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	90	2	3.10	147009090	49670	159.02	2940	2995	2915	3770	2030	2900	2959.72	2.17	-4408	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	460	6.59	0.72	12	0.32	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	3115	-4.01	20240102	2800	6.79	20240104	4070	-26.54	20230503	2410	24.07	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
72	20240109	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	70	2	2.41	86261365	29323	93.88	2940	2990	2915	3770	2030	2900	2941.76	2.17	-4505	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	457	6.54	0.72	12	0.19	454.00	4132.00	4070	20230503	-27.03	2410	20231031	23.24	3115	-4.65	20240102	2800	6.07	20240104	4070	-27.03	20230503	2410	23.24	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
73	20240109	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	40	2	1.38	71491335	24305	77.81	2940	2990	2915	3770	2030	2900	2941.43	2.17	-5644	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	452	6.48	0.71	12	0.16	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	3115	-5.62	20240102	2800	5.00	20240104	4070	-27.76	20230503	2410	21.99	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
74	20240109	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	35	2	1.21	60139790	20431	65.41	2940	2990	2915	3770	2030	2900	2943.56	2.17	-5216	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	451	6.46	0.71	12	0.13	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	3115	-5.78	20240102	2800	4.82	20240104	4070	-27.89	20230503	2410	21.78	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
75	20240109	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	15	2	0.52	44937950	15230	48.76	2940	2990	2915	3770	2030	2900	2950.62	2.17	-4606	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	448	6.42	0.71	12	0.10	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	3115	-6.42	20240102	2800	4.11	20240104	4070	-28.38	20230503	2410	20.95	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
76	20240109	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	15	2	0.52	37788645	12782	40.92	2940	2990	2915	3770	2030	2900	2956.40	2.17	-4249	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	448	6.42	0.71	12	0.08	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	3115	-6.42	20240102	2800	4.11	20240104	4070	-28.38	20230503	2410	20.95	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
77	20240109	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	65	2	2.24	7588850	2581	8.26	2940	2965	2920	3770	2030	2900	2940.28	2.17	260	2953	2926	2903	2876	2853	2915	2865	78	870	500	2030	5	1	15376404	456	6.53	0.72	12	0.02	454.00	4132.00	4070	20230503	-27.15	2410	20231031	23.03	3115	-4.82	20240102	2800	5.89	20240104	4070	-27.15	20230503	2410	23.03	20231031	2.28	N	263020	500	77 억	333643	N	N	N	N
78	20240108	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	35	2	1.22	90828515	31235	58.84	2910	2930	2880	3720	2010	2865	2907.96	2.17	-649	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	446	6.39	0.70	12	0.20	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3115	-6.90	20240102	2800	3.57	20240104	4070	-28.75	20230503	2410	20.33	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
79	20240108	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	30	2	1.05	83595410	28738	54.14	2910	2930	2880	3720	2010	2865	2908.88	2.17	-974	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	445	6.38	0.70	12	0.19	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	3115	-7.06	20240102	2800	3.39	20240104	4070	-28.87	20230503	2410	20.12	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
80	20240108	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	30	2	1.05	79754545	27410	51.63	2910	2930	2880	3720	2010	2865	2909.69	2.17	-1276	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	445	6.38	0.70	12	0.18	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	3115	-7.06	20240102	2800	3.39	20240104	4070	-28.87	20230503	2410	20.12	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
81	20240108	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	20	2	0.70	75190675	25829	48.66	2910	2930	2880	3720	2010	2865	2911.10	2.17	-904	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	444	6.35	0.70	12	0.17	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3115	-7.38	20240102	2800	3.04	20240104	4070	-29.12	20230503	2410	19.71	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
82	20240108	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	35	2	1.22	65096630	22341	42.09	2910	2930	2880	3720	2010	2865	2913.78	2.17	-481	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	446	6.39	0.70	12	0.15	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3115	-6.90	20240102	2800	3.57	20240104	4070	-28.75	20230503	2410	20.33	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
83	20240108	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	45	2	1.57	41064175	14077	26.52	2910	2930	2880	3720	2010	2865	2917.12	2.17	-200	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	447	6.41	0.70	12	0.09	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3115	-6.58	20240102	2800	3.93	20240104	4070	-28.50	20230503	2410	20.75	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
84	20240108	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	60	2	2.09	34876050	11952	22.51	2910	2930	2880	3720	2010	2865	2918.02	2.17	149	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	450	6.44	0.71	12	0.08	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	3115	-6.10	20240102	2800	4.46	20240104	4070	-28.13	20230503	2410	21.37	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
85	20240108	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	35	2	1.22	8093815	2797	5.27	2910	2910	2880	3720	2010	2865	2893.77	2.17	-117	2978	2921	2893	2836	2808	2907	2822	78	855	500	2000	5	1	15376404	446	6.39	0.70	12	0.02	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3115	-6.90	20240102	2800	3.57	20240104	4070	-28.75	20230503	2410	20.33	20231031	2.21	N	263020	500	77 억	334136	N	N	N	N
86	20240105	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-5	5	-0.17	154023365	53085	37.42	2875	2950	2865	3730	2010	2870	2901.45	2.22	-7253	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	441	6.31	0.69	12	0.35	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3115	-8.03	20240102	2800	2.32	20240104	4070	-29.61	20230503	2410	18.88	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
87	20240105	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	15	2	0.52	134055380	46145	32.53	2875	2950	2875	3730	2010	2870	2905.09	2.22	-6616	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	444	6.35	0.70	12	0.30	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3115	-7.38	20240102	2800	3.04	20240104	4070	-29.12	20230503	2410	19.71	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
88	20240105	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	35	2	1.22	120594150	41484	29.24	2875	2950	2875	3730	2010	2870	2907.00	2.22	-5901	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	447	6.40	0.70	12	0.27	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	3115	-6.74	20240102	2800	3.75	20240104	4070	-28.62	20230503	2410	20.54	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
89	20240105	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	20	2	0.70	106036340	36477	25.71	2875	2950	2875	3730	2010	2870	2906.94	2.22	-4304	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	444	6.37	0.70	12	0.24	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	3115	-7.22	20240102	2800	3.21	20240104	4070	-28.99	20230503	2410	19.92	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
90	20240105	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	30	2	1.05	99123760	34092	24.03	2875	2950	2875	3730	2010	2870	2907.54	2.22	-2391	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	446	6.39	0.70	12	0.22	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3115	-6.90	20240102	2800	3.57	20240104	4070	-28.75	20230503	2410	20.33	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
91	20240105	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	45	2	1.57	90518235	31132	21.95	2875	2950	2875	3730	2010	2870	2907.56	2.22	-1680	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	448	6.42	0.71	12	0.20	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	3115	-6.42	20240102	2800	4.11	20240104	4070	-28.38	20230503	2410	20.95	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
92	20240105	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	20	2	0.70	54579105	18754	13.22	2875	2950	2875	3730	2010	2870	2910.26	2.22	-2072	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	444	6.37	0.70	12	0.12	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	3115	-7.22	20240102	2800	3.21	20240104	4070	-28.99	20230503	2410	19.92	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
93	20240105	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	45	2	1.57	16546245	5714	4.03	2875	2915	2875	3730	2010	2870	2895.74	2.22	2622	3090	2980	2890	2780	2690	2935	2735	78	860	500	2000	5	1	15376404	448	6.42	0.71	12	0.04	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	3115	-6.42	20240102	2800	4.11	20240104	4070	-28.38	20230503	2410	20.95	20231031	2.24	N	263020	500	77 억	341249	N	N	N	N
94	20240104	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-140	5	-4.65	407759910	141653	159.50	2980	3000	2800	3910	2110	3010	2877.81	2.19	-72510	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	441	6.32	0.69	12	0.92	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3115	-7.87	20240102	2800	2.50	20240104	4070	-29.48	20230503	2410	19.09	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
95	20240104	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-195	5	-6.48	313948675	108438	122.10	2980	3000	2800	3910	2110	3010	2894.31	2.19	-64683	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	433	6.20	0.68	12	0.71	454.00	4132.00	4070	20230503	-30.84	2410	20231031	16.80	3115	-9.63	20240102	2800	0.54	20240104	4070	-30.84	20230503	2410	16.80	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
96	20240104	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-65	5	-2.16	106342535	35975	40.51	2980	3000	2925	3910	2110	3010	2954.74	2.19	-6345	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	453	6.49	0.71	12	0.23	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	3115	-5.46	20240102	2925	0.68	20240104	4070	-27.64	20230503	2410	22.20	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
97	20240104	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-85	5	-2.82	93538625	31612	35.60	2980	3000	2925	3910	2110	3010	2957.58	2.19	-5765	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	450	6.44	0.71	12	0.21	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	3115	-6.10	20240102	2925	0.00	20240104	4070	-28.13	20230503	2410	21.37	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
98	20240104	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-80	5	-2.66	85575515	28895	32.54	2980	3000	2925	3910	2110	3010	2960.17	2.19	-5420	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	451	6.45	0.71	12	0.19	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3115	-5.94	20240102	2925	0.17	20240104	4070	-28.01	20230503	2410	21.58	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
99	20240104	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-75	5	-2.49	75612550	25497	28.71	2980	3000	2930	3910	2110	3010	2964.05	2.19	-4486	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	451	6.46	0.71	12	0.17	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	3115	-5.78	20240102	2930	0.17	20240104	4070	-27.89	20230503	2410	21.78	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
100	20240104	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-35	5	-1.16	42916700	14422	16.24	2980	3000	2955	3910	2110	3010	2973.69	2.19	-1986	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	457	6.55	0.72	12	0.09	454.00	4132.00	4070	20230503	-26.90	2410	20231031	23.44	3115	-4.49	20240102	2950	0.85	20240103	4070	-26.90	20230503	2410	23.44	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
101	20240104	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-10	5	-0.33	17666530	5916	6.66	2980	3000	2965	3910	2110	3010	2982.35	2.19	-1193	3116	3062	3006	2952	2896	3035	2925	78	900	500	2100	5	1	15376404	461	6.61	0.73	12	0.04	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2950	1.69	20240103	4070	-26.29	20230503	2410	24.48	20231031	2.15	N	263020	500	77 억	337018	N	N	N	N
102	20240103	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-25	5	-0.82	261255580	87443	72.48	3035	3060	2950	3945	2125	3035	2987.68	2.11	12024	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	463	6.63	0.73	12	0.57	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	3115	-3.37	20240102	2950	2.03	20240103	4070	-26.04	20230503	2410	24.90	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
103	20240103	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-50	5	-1.65	249655675	83574	69.27	3035	3060	2950	3945	2125	3035	2987.24	2.11	12031	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	459	6.57	0.72	12	0.54	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	3115	-4.17	20240102	2950	1.19	20240103	4070	-26.66	20230503	2410	23.86	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
104	20240103	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-35	5	-1.15	219809115	73555	60.97	3035	3060	2950	3945	2125	3035	2988.36	2.11	12305	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	461	6.61	0.73	12	0.48	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	3115	-3.69	20240102	2950	1.69	20240103	4070	-26.29	20230503	2410	24.48	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
105	20240103	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-50	5	-1.65	206985690	69286	57.43	3035	3060	2950	3945	2125	3035	2987.41	2.11	13412	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	459	6.57	0.72	12	0.45	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	3115	-4.17	20240102	2950	1.19	20240103	4070	-26.66	20230503	2410	23.86	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
106	20240103	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	186998675	62602	51.89	3035	3060	2950	3945	2125	3035	2987.10	2.11	12823	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	462	6.62	0.73	12	0.41	454.00	4132.00	4070	20230503	-26.17	2410	20231031	24.69	3115	-3.53	20240102	2950	1.86	20240103	4070	-26.17	20230503	2410	24.69	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
107	20240103	110959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-45	5	-1.48	178831830	59886	49.64	3035	3060	2950	3945	2125	3035	2986.20	2.11	13128	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	460	6.59	0.72	12	0.39	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	3115	-4.01	20240102	2950	1.36	20240103	4070	-26.54	20230503	2410	24.07	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
108	20240103	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-75	5	-2.47	122253965	40898	33.90	3035	3060	2950	3945	2125	3035	2989.24	2.11	2048	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	455	6.52	0.72	12	0.27	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	3115	-4.98	20240102	2950	0.34	20240103	4070	-27.27	20230503	2410	22.82	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
109	20240103	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	5	2	0.16	20773270	6838	5.67	3035	3060	3015	3945	2125	3035	3037.92	2.11	-632	3161	3097	3051	2987	2941	3075	2965	78	910	500	2120	5	1	15376404	467	6.70	0.74	12	0.04	454.00	4132.00	4070	20230503	-25.31	2410	20231031	26.14	3115	-2.41	20240102	3005	1.16	20240102	4070	-25.31	20230503	2410	26.14	20231031	2.44	N	263020	500	77 억	324739	N	N	N	N
110	20240102	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-75	5	-2.41	366726550	120283	16.85	3110	3115	3005	4040	2180	3110	3048.92	2.21	-16158	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	467	6.69	0.73	12	0.78	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	3115	-2.57	20240102	3005	1.00	20240102	4070	-25.43	20230503	2410	25.93	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
111	20240102	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-95	5	-3.05	327699235	107395	15.04	3110	3115	3005	4040	2180	3110	3051.35	2.21	-16942	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	464	6.64	0.73	12	0.70	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	3115	-3.21	20240102	3005	0.33	20240102	4070	-25.92	20230503	2410	25.10	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
112	20240102	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-85	5	-2.73	260590810	85142	11.92	3110	3115	3015	4040	2180	3110	3060.66	2.21	-18569	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	465	6.66	0.73	12	0.55	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	3115	-2.89	20240102	3015	0.33	20240102	4070	-25.68	20230503	2410	25.52	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
113	20240102	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-75	5	-2.41	211142940	68799	9.64	3110	3115	3025	4040	2180	3110	3068.98	2.21	-14946	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	467	6.69	0.73	12	0.45	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	3115	-2.57	20240102	3025	0.33	20240102	4070	-25.43	20230503	2410	25.93	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
114	20240102	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-60	5	-1.93	163380340	53111	7.44	3110	3115	3025	4040	2180	3110	3076.21	2.21	-14076	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	469	6.72	0.74	12	0.35	454.00	4132.00	4070	20230503	-25.06	2410	20231031	26.56	3115	-2.09	20240102	3025	0.83	20240102	4070	-25.06	20230503	2410	26.56	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
115	20240102	110950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-35	5	-1.13	137278970	44530	6.24	3110	3115	3045	4040	2180	3110	3082.84	2.21	-12700	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	473	6.77	0.74	12	0.29	454.00	4132.00	4070	20230503	-24.45	2410	20231031	27.59	3115	-1.28	20240102	3045	0.99	20240102	4070	-24.45	20230503	2410	27.59	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
116	20240102	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-20	5	-0.64	51484045	16606	2.33	3110	3115	3070	4040	2180	3110	3100.33	2.21	-5904	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	475	6.81	0.75	12	0.11	454.00	4132.00	4070	20230503	-24.08	2410	20231031	28.22	3115	-0.80	20240102	3070	0.65	20240102	4070	-24.08	20230503	2410	28.22	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N
117	20240102	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	0	3	0.00	0	0	0.00	0	0	0	4040	2180	3110	0.00	2.21	0	3373	3241	3033	2901	2693	3307	2967	78	930	500	2170	5	1	15376404	478	6.85	0.75	12	0.00	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	0	0.00	0	0	0.00	0	4070	-23.59	20230503	2410	29.05	20231031	2.43	N	263020	500	77 억	339927	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History