KissMeData/041930/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 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	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120500	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7700	-20	5	-0.26	48819170	6367	16.87	7750	7750	7610	10030	5410	7720	7667.53	1.54	0	-1547	8060	7890	7720	7550	7380	7805	7465	80	2310	500	5710	10	1	15800000	1217	7.91	0.81	12	0.04	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7360	4.62	20240117	11200	-31.25	20230414	7070	8.91	20231024	3.36	N	041930	500	80 억	243920	N	N	11	N	N
3	20240123	110459	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7700	-20	5	-0.26	42919300	5601	14.84	7750	7750	7610	10030	5410	7720	7662.79	1.54	0	-1469	8060	7890	7720	7550	7380	7805	7465	80	2310	500	5710	10	1	15800000	1217	7.91	0.81	12	0.04	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7360	4.62	20240117	11200	-31.25	20230414	7070	8.91	20231024	3.36	N	041930	500	80 억	243920	N	N	11	N	N
4	20240123	100458	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7670	-50	5	-0.65	26433150	3459	9.17	7750	7750	7610	10030	5410	7720	7641.85	1.54	0	-744	8060	7890	7720	7550	7380	7805	7465	80	2310	500	5710	10	1	15800000	1212	7.88	0.81	12	0.02	973.00	9486.00	11200	20230414	-31.52	7070	20231024	8.49	8270	-7.26	20240103	7360	4.21	20240117	11200	-31.52	20230414	7070	8.49	20231024	3.36	N	041930	500	80 억	243920	N	N	11	N	N
5	20240123	090458	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7660	-60	5	-0.78	8497420	1111	2.94	7750	7750	7620	10030	5410	7720	7648.44	1.54	0	-206	8060	7890	7720	7550	7380	7805	7465	80	2310	500	5710	10	1	15800000	1210	7.87	0.81	12	0.01	973.00	9486.00	11200	20230414	-31.61	7070	20231024	8.35	8270	-7.38	20240103	7360	4.08	20240117	11200	-31.61	20230414	7070	8.35	20231024	3.36	N	041930	500	80 억	243920	N	N	11	N	N
6	20240119	160454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7710	220	2	2.94	257887570	33584	119.83	7570	7740	7560	9730	5250	7490	7678.88	1.52	0	6016	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1218	7.92	0.81	12	0.21	973.00	9486.00	11200	20230414	-31.16	7070	20231024	9.05	8270	-6.77	20240103	7360	4.76	20240117	11200	-31.16	20230414	7070	9.05	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
7	20240119	150456	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7700	210	2	2.80	240321210	31308	111.71	7570	7740	7560	9730	5250	7490	7676.03	1.52	0	5889	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1217	7.91	0.81	12	0.20	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7360	4.62	20240117	11200	-31.25	20230414	7070	8.91	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
8	20240119	140455	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7690	200	2	2.67	211824940	27600	98.48	7570	7740	7560	9730	5250	7490	7674.82	1.52	0	6491	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1215	7.90	0.81	12	0.17	973.00	9486.00	11200	20230414	-31.34	7070	20231024	8.77	8270	-7.01	20240103	7360	4.48	20240117	11200	-31.34	20230414	7070	8.77	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
9	20240119	130456	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7720	230	2	3.07	177425590	23135	82.55	7570	7740	7560	9730	5250	7490	7669.14	1.52	0	7444	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1220	7.93	0.81	12	0.15	973.00	9486.00	11200	20230414	-31.07	7070	20231024	9.19	8270	-6.65	20240103	7360	4.89	20240117	11200	-31.07	20230414	7070	9.19	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
10	20240119	120458	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7700	210	2	2.80	145294930	18966	67.67	7570	7730	7560	9730	5250	7490	7660.81	1.52	0	7767	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1217	7.91	0.81	12	0.12	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7360	4.62	20240117	11200	-31.25	20230414	7070	8.91	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
11	20240119	110457	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7690	200	2	2.67	120780290	15770	56.27	7570	7730	7560	9730	5250	7490	7658.86	1.52	0	8603	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1215	7.90	0.81	12	0.10	973.00	9486.00	11200	20230414	-31.34	7070	20231024	8.77	8270	-7.01	20240103	7360	4.48	20240117	11200	-31.34	20230414	7070	8.77	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
12	20240119	100500	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7710	220	2	2.94	111922470	14617	52.15	7570	7730	7560	9730	5250	7490	7657.01	1.52	0	9096	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1218	7.92	0.81	12	0.09	973.00	9486.00	11200	20230414	-31.16	7070	20231024	9.05	8270	-6.77	20240103	7360	4.76	20240117	11200	-31.16	20230414	7070	9.05	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
13	20240119	090454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7610	120	2	1.60	36363170	4787	17.08	7570	7650	7560	9730	5250	7490	7596.23	1.52	0	2482	7636	7562	7466	7392	7296	7600	7430	80	2240	500	5540	10	1	15800000	1202	7.82	0.80	12	0.03	973.00	9486.00	11200	20230414	-32.05	7070	20231024	7.64	8270	-7.98	20240103	7360	3.40	20240117	11200	-32.05	20230414	7070	7.64	20231024	3.42	N	041930	500	80 억	240615	N	N	0	N	N
14	20240118	160454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7490	80	2	1.08	209039950	28017	44.40	7420	7540	7370	9630	5190	7410	7461.18	1.52	0	-223	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1183	7.70	0.79	12	0.18	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
15	20240118	150455	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7460	50	2	0.67	193739540	25972	41.16	7420	7540	7370	9630	5190	7410	7459.55	1.52	0	-467	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1179	7.67	0.79	12	0.16	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
16	20240118	140454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7440	30	2	0.40	172157990	23067	36.56	7420	7540	7370	9630	5190	7410	7463.39	1.52	0	-1490	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1176	7.65	0.78	12	0.15	973.00	9486.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7360	1.09	20240117	11200	-33.57	20230414	7070	5.23	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
17	20240118	130454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7520	110	2	1.48	126345170	16944	26.85	7420	7540	7370	9630	5190	7410	7456.63	1.52	0	1051	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1188	7.73	0.79	12	0.11	973.00	9486.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7360	2.17	20240117	11200	-32.86	20230414	7070	6.36	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
18	20240118	120456	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7510	100	2	1.35	113619570	15252	24.17	7420	7540	7370	9630	5190	7410	7449.49	1.52	0	1062	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1187	7.72	0.79	12	0.10	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
19	20240118	110456	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7490	80	2	1.08	82027550	11045	17.51	7420	7510	7370	9630	5190	7410	7426.67	1.52	0	758	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1183	7.70	0.79	12	0.07	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
20	20240118	100454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7490	80	2	1.08	67604080	9117	14.45	7420	7500	7370	9630	5190	7410	7415.17	1.52	0	96	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1183	7.70	0.79	12	0.06	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
21	20240118	090454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7430	20	2	0.27	7665430	1033	1.64	7420	7440	7400	9630	5190	7410	7420.55	1.52	0	-512	7883	7646	7503	7266	7123	7575	7195	80	2220	500	5480	10	1	15800000	1174	7.64	0.78	12	0.01	973.00	9486.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7360	0.95	20240117	11200	-33.66	20230414	7070	5.09	20231024	3.42	N	041930	500	80 억	240838	N	N	7	N	N
22	20240117	160452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7410	-290	5	-3.77	468460930	62907	246.92	7740	7740	7360	10010	5390	7700	7446.99	1.59	0	-10687	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1171	7.62	0.78	12	0.40	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7360	0.68	20240117	11200	-33.84	20230414	7070	4.81	20231024	3.41	N	041930	500	80 억	251818	N	N	7	N	N
23	20240117	150455	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7390	-310	5	-4.03	442588280	59411	233.19	7740	7740	7360	10010	5390	7700	7449.60	1.59	0	-9552	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1168	7.60	0.78	12	0.38	973.00	9486.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7360	0.41	20240117	11200	-34.02	20230414	7070	4.53	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
24	20240117	140453	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7400	-300	5	-3.90	393822680	52805	207.27	7740	7740	7360	10010	5390	7700	7458.06	1.59	0	-7417	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1169	7.61	0.78	12	0.33	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7360	0.54	20240117	11200	-33.93	20230414	7070	4.67	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
25	20240117	130454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7430	-270	5	-3.51	332161780	44443	174.44	7740	7740	7390	10010	5390	7700	7473.88	1.59	0	-6899	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1174	7.64	0.78	12	0.28	973.00	9486.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7390	0.54	20240117	11200	-33.66	20230414	7070	5.09	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
26	20240117	120455	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7400	-300	5	-3.90	300316300	40140	157.55	7740	7740	7400	10010	5390	7700	7481.72	1.59	0	-5436	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1169	7.61	0.78	12	0.25	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7400	0.00	20240117	11200	-33.93	20230414	7070	4.67	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
27	20240117	110455	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7490	-210	5	-2.73	193189530	25714	100.93	7740	7740	7440	10010	5390	7700	7513.01	1.59	0	-5595	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1183	7.70	0.79	12	0.16	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7440	0.67	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
28	20240117	100452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7510	-190	5	-2.47	104614390	13854	54.38	7740	7740	7490	10010	5390	7700	7551.20	1.59	0	-3217	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1187	7.72	0.79	12	0.09	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7490	0.27	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
29	20240117	090454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7700	0	3	0.00	6173460	800	3.14	7740	7740	7700	10010	5390	7700	7716.82	1.59	0	-154	7973	7836	7753	7616	7533	7795	7575	80	2310	500	5690	10	1	15800000	1217	7.91	0.81	12	0.01	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7670	0.39	20240116	11200	-31.25	20230414	7070	8.91	20231024	3.41	N	041930	500	80 억	251818	N	N	0	N	N
30	20240116	160452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7700	-130	5	-1.66	197084650	25440	82.24	7830	7890	7670	10170	5490	7830	7746.97	1.61	0	-2173	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1217	7.91	0.81	12	0.16	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7670	0.39	20240116	11200	-31.25	20230414	7070	8.91	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
31	20240116	150452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7710	-120	5	-1.53	160534840	20701	66.92	7830	7890	7670	10170	5490	7830	7754.86	1.61	0	-2441	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1218	7.92	0.81	12	0.13	973.00	9486.00	11200	20230414	-31.16	7070	20231024	9.05	8270	-6.77	20240103	7670	0.52	20240116	11200	-31.16	20230414	7070	9.05	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
32	20240116	140453	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7750	-80	5	-1.02	140706240	18135	58.62	7830	7890	7670	10170	5490	7830	7758.74	1.61	0	-2462	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1225	7.97	0.82	12	0.11	973.00	9486.00	11200	20230414	-30.80	7070	20231024	9.62	8270	-6.29	20240103	7670	1.04	20240116	11200	-30.80	20230414	7070	9.62	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
33	20240116	130453	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7760	-70	5	-0.89	128666610	16581	53.60	7830	7890	7670	10170	5490	7830	7759.80	1.61	0	-1900	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1226	7.98	0.82	12	0.10	973.00	9486.00	11200	20230414	-30.71	7070	20231024	9.76	8270	-6.17	20240103	7670	1.17	20240116	11200	-30.71	20230414	7070	9.76	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
34	20240116	120452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7750	-80	5	-1.02	123807770	15954	51.57	7830	7890	7670	10170	5490	7830	7760.21	1.61	0	-2180	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1225	7.97	0.82	12	0.10	973.00	9486.00	11200	20230414	-30.80	7070	20231024	9.62	8270	-6.29	20240103	7670	1.04	20240116	11200	-30.80	20230414	7070	9.62	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
35	20240116	110451	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7760	-70	5	-0.89	113926350	14681	47.46	7830	7890	7670	10170	5490	7830	7760.03	1.61	0	-2166	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1226	7.98	0.82	12	0.09	973.00	9486.00	11200	20230414	-30.71	7070	20231024	9.76	8270	-6.17	20240103	7670	1.17	20240116	11200	-30.71	20230414	7070	9.76	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
36	20240116	100452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7690	-140	5	-1.79	95485850	12290	39.73	7830	7890	7680	10170	5490	7830	7769.30	1.61	0	-2213	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1215	7.90	0.81	12	0.08	973.00	9486.00	11200	20230414	-31.34	7070	20231024	8.77	8270	-7.01	20240103	7680	0.13	20240116	11200	-31.34	20230414	7070	8.77	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
37	20240116	090450	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7800	-30	5	-0.38	5977540	766	2.48	7830	7830	7790	10170	5490	7830	7802.87	1.61	0	-600	7990	7910	7840	7760	7690	7875	7725	80	2340	500	5790	10	1	15800000	1232	8.02	0.82	12	0.00	973.00	9486.00	11200	20230414	-30.36	7070	20231024	10.33	8270	-5.68	20240103	7770	0.39	20240115	11200	-30.36	20230414	7070	10.33	20231024	3.43	N	041930	500	80 억	253987	N	N	0	N	N
38	20240115	160451	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7830	-60	5	-0.76	237712180	30246	51.93	7890	7920	7770	10250	5530	7890	7859.34	1.66	0	-7844	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1237	8.05	0.83	12	0.19	973.00	9486.00	11200	20230414	-30.09	7070	20231024	10.75	8270	-5.32	20240103	7770	0.77	20240115	11200	-30.09	20230414	7070	10.75	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
39	20240115	150452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7830	-60	5	-0.76	221476560	28171	48.37	7890	7920	7770	10250	5530	7890	7861.86	1.66	0	-8130	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1237	8.05	0.83	12	0.18	973.00	9486.00	11200	20230414	-30.09	7070	20231024	10.75	8270	-5.32	20240103	7770	0.77	20240115	11200	-30.09	20230414	7070	10.75	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
40	20240115	140452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7850	-40	5	-0.51	205966850	26191	44.97	7890	7920	7770	10250	5530	7890	7864.03	1.66	0	-7518	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1240	8.07	0.83	12	0.17	973.00	9486.00	11200	20230414	-29.91	7070	20231024	11.03	8270	-5.08	20240103	7770	1.03	20240115	11200	-29.91	20230414	7070	11.03	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
41	20240115	130450	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7870	-20	5	-0.25	188143760	23925	41.08	7890	7920	7770	10250	5530	7890	7863.90	1.66	0	-7559	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1243	8.09	0.83	12	0.15	973.00	9486.00	11200	20230414	-29.73	7070	20231024	11.32	8270	-4.84	20240103	7770	1.29	20240115	11200	-29.73	20230414	7070	11.32	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
42	20240115	120450	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7860	-30	5	-0.38	170081110	21628	37.14	7890	7920	7770	10250	5530	7890	7863.93	1.66	0	-7315	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1242	8.08	0.83	12	0.14	973.00	9486.00	11200	20230414	-29.82	7070	20231024	11.17	8270	-4.96	20240103	7770	1.16	20240115	11200	-29.82	20230414	7070	11.17	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
43	20240115	110450	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7850	-40	5	-0.51	128933190	16364	28.10	7890	7920	7790	10250	5530	7890	7879.08	1.66	0	-7841	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1240	8.07	0.83	12	0.10	973.00	9486.00	11200	20230414	-29.91	7070	20231024	11.03	8270	-5.08	20240103	7790	0.77	20240115	11200	-29.91	20230414	7070	11.03	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
44	20240115	100449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7910	20	2	0.25	35162720	4482	7.70	7890	7920	7790	10250	5530	7890	7845.32	1.66	0	-1058	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1250	8.13	0.83	12	0.03	973.00	9486.00	11200	20230414	-29.37	7070	20231024	11.88	8270	-4.35	20240103	7790	1.54	20240115	11200	-29.37	20230414	7070	11.88	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
45	20240115	090450	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7790	-100	5	-1.27	21162240	2705	4.64	7890	7920	7790	10250	5530	7890	7823.38	1.66	0	-1605	8216	8052	7966	7802	7716	8010	7760	80	2360	500	5830	10	1	15800000	1231	8.01	0.82	12	0.02	973.00	9486.00	11200	20230414	-30.45	7070	20231024	10.18	8270	-5.80	20240103	7790	0.00	20240115	11200	-30.45	20230414	7070	10.18	20231024	3.45	N	041930	500	80 억	261817	N	N	0	N	N
46	20240112	160448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7890	-220	5	-2.71	462512820	58185	148.51	8130	8130	7880	10540	5680	8110	7949.01	1.78	0	-19082	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1247	8.11	0.83	12	0.37	973.00	9486.00	11200	20230414	-29.55	7070	20231024	11.60	8270	-4.59	20240103	7880	0.13	20240112	11200	-29.55	20230414	7070	11.60	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
47	20240112	150449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7880	-230	5	-2.84	439608730	55284	141.11	8130	8130	7880	10540	5680	8110	7951.83	1.78	0	-18127	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1245	8.10	0.83	12	0.35	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	8270	-4.72	20240103	7880	0.00	20240112	11200	-29.64	20230414	7070	11.46	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
48	20240112	140449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7920	-190	5	-2.34	350581990	44006	112.32	8130	8130	7910	10540	5680	8110	7966.69	1.78	0	-16038	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1251	8.14	0.83	12	0.28	973.00	9486.00	11200	20230414	-29.29	7070	20231024	12.02	8270	-4.23	20240103	7910	0.13	20240112	11200	-29.29	20230414	7070	12.02	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
49	20240112	130448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7960	-150	5	-1.85	278049450	34856	88.97	8130	8130	7920	10540	5680	8110	7977.09	1.78	0	-12902	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1258	8.18	0.84	12	0.22	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	8270	-3.75	20240103	7910	0.63	20240108	11200	-28.93	20230414	7070	12.59	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
50	20240112	120449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7980	-130	5	-1.60	194609910	24351	62.15	8130	8130	7930	10540	5680	8110	7991.87	1.78	0	-12756	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1261	8.20	0.84	12	0.15	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	8270	-3.51	20240103	7910	0.88	20240108	11200	-28.75	20230414	7070	12.87	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
51	20240112	110448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8010	-100	5	-1.23	126802840	15831	40.41	8130	8130	7950	10540	5680	8110	8009.78	1.78	0	-11845	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1266	8.23	0.84	12	0.10	973.00	9486.00	11200	20230414	-28.48	7070	20231024	13.30	8270	-3.14	20240103	7910	1.26	20240108	11200	-28.48	20230414	7070	13.30	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
52	20240112	100448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7990	-120	5	-1.48	115820840	14453	36.89	8130	8130	7950	10540	5680	8110	8013.62	1.78	0	-11281	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1262	8.21	0.84	12	0.09	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	8270	-3.39	20240103	7910	1.01	20240108	11200	-28.66	20230414	7070	13.01	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
53	20240112	090447	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8090	-20	5	-0.25	10322240	1273	3.25	8130	8130	8090	10540	5680	8110	8108.59	1.78	0	-1263	8270	8190	8120	8040	7970	8230	8080	80	2430	500	6000	10	1	15800000	1278	8.31	0.85	12	0.01	973.00	9486.00	11200	20230414	-27.77	7070	20231024	14.43	8270	-2.18	20240103	7910	2.28	20240108	11200	-27.77	20230414	7070	14.43	20231024	3.42	N	041930	500	80 억	280878	N	N	1	N	N
54	20240111	160446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8110	10	2	0.12	312342470	38431	88.00	8100	8200	8050	10530	5670	8100	8127.38	1.73	-1715	8125	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1281	8.34	0.85	12	0.24	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	8270	-1.93	20240103	7910	2.53	20240108	11200	-27.59	20230414	7070	14.71	20231024	3.44	N	041930	500	80 억	272804	N	N	1	N	N
55	20240111	150449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8110	10	2	0.12	247218260	30373	69.55	8100	8200	8070	10530	5670	8100	8139.41	1.73	-1715	6918	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1281	8.34	0.85	12	0.19	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	8270	-1.93	20240103	7910	2.53	20240108	11200	-27.59	20230414	7070	14.71	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
56	20240111	140448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8100	0	3	0.00	215139620	26407	60.47	8100	8200	8070	10530	5670	8100	8147.07	1.73	-1715	6064	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1280	8.32	0.85	12	0.17	973.00	9486.00	11200	20230414	-27.68	7070	20231024	14.57	8270	-2.06	20240103	7910	2.40	20240108	11200	-27.68	20230414	7070	14.57	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
57	20240111	130445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8120	20	2	0.25	201725100	24750	56.67	8100	8200	8070	10530	5670	8100	8150.51	1.73	-1715	5568	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1283	8.35	0.86	12	0.16	973.00	9486.00	11200	20230414	-27.50	7070	20231024	14.85	8270	-1.81	20240103	7910	2.65	20240108	11200	-27.50	20230414	7070	14.85	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
58	20240111	120446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8120	20	2	0.25	172100700	21092	48.30	8100	8200	8100	10530	5670	8100	8159.52	1.73	-1715	4978	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1283	8.35	0.86	12	0.13	973.00	9486.00	11200	20230414	-27.50	7070	20231024	14.85	8270	-1.81	20240103	7910	2.65	20240108	11200	-27.50	20230414	7070	14.85	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
59	20240111	110449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8150	50	2	0.62	164168920	20116	46.06	8100	8200	8100	10530	5670	8100	8161.11	1.73	-1715	4960	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1288	8.38	0.86	12	0.13	973.00	9486.00	11200	20230414	-27.23	7070	20231024	15.28	8270	-1.45	20240103	7910	3.03	20240108	11200	-27.23	20230414	7070	15.28	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
60	20240111	100447	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8130	30	2	0.37	123541500	15139	34.67	8100	8200	8100	10530	5670	8100	8160.48	1.73	-1715	5045	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1285	8.36	0.86	12	0.10	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	8270	-1.69	20240103	7910	2.78	20240108	11200	-27.41	20230414	7070	14.99	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
61	20240111	090446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	40	2	0.49	12168120	1502	3.44	8100	8140	8100	10530	5670	8100	8101.28	1.73	-1715	302	8306	8202	8126	8022	7946	8165	7985	80	2430	500	5990	10	1	15800000	1286	8.37	0.86	12	0.01	973.00	9486.00	11200	20230414	-27.32	7070	20231024	15.13	8270	-1.57	20240103	7910	2.91	20240108	11200	-27.32	20230414	7070	15.13	20231024	3.44	N	041930	500	80 억	272804	N	N	0	N	N
62	20240110	160445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8100	-50	5	-0.61	350955430	43119	82.96	8120	8230	8050	10590	5710	8150	8139.33	1.77	-1735	-5110	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1280	8.32	0.85	12	0.27	973.00	9486.00	11200	20230414	-27.68	7070	20231024	14.57	8270	-2.06	20240103	7910	2.40	20240108	11200	-27.68	20230414	7070	14.57	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
63	20240110	150446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8100	-50	5	-0.61	343739470	42227	81.24	8120	8230	8050	10590	5710	8150	8140.28	1.77	-1735	-5031	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1280	8.32	0.85	12	0.27	973.00	9486.00	11200	20230414	-27.68	7070	20231024	14.57	8270	-2.06	20240103	7910	2.40	20240108	11200	-27.68	20230414	7070	14.57	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
64	20240110	140447	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8120	-30	5	-0.37	279645780	34301	65.99	8120	8230	8090	10590	5710	8150	8152.70	1.77	-1735	-2376	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1283	8.35	0.86	12	0.22	973.00	9486.00	11200	20230414	-27.50	7070	20231024	14.85	8270	-1.81	20240103	7910	2.65	20240108	11200	-27.50	20230414	7070	14.85	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
65	20240110	130446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8130	-20	5	-0.25	213899830	26196	50.40	8120	8230	8110	10590	5710	8150	8165.36	1.77	-1735	2018	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1285	8.36	0.86	12	0.17	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	8270	-1.69	20240103	7910	2.78	20240108	11200	-27.41	20230414	7070	14.99	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
66	20240110	120447	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	-10	5	-0.12	197507450	24179	46.52	8120	8230	8110	10590	5710	8150	8168.55	1.77	-1735	2630	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1286	8.37	0.86	12	0.15	973.00	9486.00	11200	20230414	-27.32	7070	20231024	15.13	8270	-1.57	20240103	7910	2.91	20240108	11200	-27.32	20230414	7070	15.13	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
67	20240110	110446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8150	0	3	0.00	184980360	22639	43.56	8120	8230	8110	10590	5710	8150	8170.87	1.77	-1735	2947	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1288	8.38	0.86	12	0.14	973.00	9486.00	11200	20230414	-27.23	7070	20231024	15.28	8270	-1.45	20240103	7910	3.03	20240108	11200	-27.23	20230414	7070	15.28	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
68	20240110	100445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8220	70	2	0.86	149437040	18286	35.18	8120	8230	8110	10590	5710	8150	8172.21	1.77	-1735	2109	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1299	8.45	0.87	12	0.12	973.00	9486.00	11200	20230414	-26.61	7070	20231024	16.27	8270	-0.60	20240103	7910	3.92	20240108	11200	-26.61	20230414	7070	16.27	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
69	20240110	090445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	-10	5	-0.12	4159100	512	0.99	8120	8140	8120	10590	5710	8150	8123.24	1.77	-1735	76	8296	8222	8086	8012	7876	8260	8050	80	2440	500	6030	10	1	15800000	1286	8.37	0.86	12	0.00	973.00	9486.00	11200	20230414	-27.32	7070	20231024	15.13	8270	-1.57	20240103	7910	2.91	20240108	11200	-27.32	20230414	7070	15.13	20231024	3.44	N	041930	500	80 억	279639	N	N	4	N	N
70	20240109	160444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8150	180	2	2.26	413223020	51193	184.08	8020	8160	7950	10360	5580	7970	8071.85	1.69	0	13581	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1288	8.38	0.86	12	0.32	973.00	9486.00	11200	20230414	-27.23	7070	20231024	15.28	8270	-1.45	20240103	7910	3.03	20240108	11200	-27.23	20230414	7070	15.28	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
71	20240109	150445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8150	180	2	2.26	381235230	47266	169.96	8020	8150	7950	10360	5580	7970	8065.74	1.69	0	13628	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1288	8.38	0.86	12	0.30	973.00	9486.00	11200	20230414	-27.23	7070	20231024	15.28	8270	-1.45	20240103	7910	3.03	20240108	11200	-27.23	20230414	7070	15.28	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
72	20240109	140444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8050	80	2	1.00	311298220	38661	139.02	8020	8140	7950	10360	5580	7970	8052.00	1.69	0	13568	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1272	8.27	0.85	12	0.24	973.00	9486.00	11200	20230414	-28.12	7070	20231024	13.86	8270	-2.66	20240103	7910	1.77	20240108	11200	-28.12	20230414	7070	13.86	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
73	20240109	130444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8080	110	2	1.38	281133670	34918	125.56	8020	8140	7950	10360	5580	7970	8051.26	1.69	0	11785	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1277	8.30	0.85	12	0.22	973.00	9486.00	11200	20230414	-27.86	7070	20231024	14.29	8270	-2.30	20240103	7910	2.15	20240108	11200	-27.86	20230414	7070	14.29	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
74	20240109	120448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8090	120	2	1.51	256768050	31903	114.72	8020	8140	7950	10360	5580	7970	8048.40	1.69	0	11654	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1278	8.31	0.85	12	0.20	973.00	9486.00	11200	20230414	-27.77	7070	20231024	14.43	8270	-2.18	20240103	7910	2.28	20240108	11200	-27.77	20230414	7070	14.43	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
75	20240109	110445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8110	140	2	1.76	211951520	26376	94.84	8020	8130	7950	10360	5580	7970	8035.77	1.69	0	9526	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1281	8.34	0.85	12	0.17	973.00	9486.00	11200	20230414	-27.59	7070	20231024	14.71	8270	-1.93	20240103	7910	2.53	20240108	11200	-27.59	20230414	7070	14.71	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
76	20240109	100445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8070	100	2	1.25	153564890	19165	68.91	8020	8080	7950	10360	5580	7970	8012.78	1.69	0	7479	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1275	8.29	0.85	12	0.12	973.00	9486.00	11200	20230414	-27.95	7070	20231024	14.14	8270	-2.42	20240103	7910	2.02	20240108	11200	-27.95	20230414	7070	14.14	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
77	20240109	090444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8020	50	2	0.63	15896720	1982	7.13	8020	8030	8010	10360	5580	7970	8020.57	1.69	0	229	8063	8016	7963	7916	7863	8040	7940	80	2390	500	5890	10	1	15800000	1267	8.24	0.85	12	0.01	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	8270	-3.02	20240103	7910	1.39	20240108	11200	-28.39	20230414	7070	13.44	20231024	3.45	N	041930	500	80 억	267793	N	N	4	N	N
78	20240108	160444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7970	0	3	0.00	218486400	27481	107.35	7950	8010	7910	10360	5580	7970	7950.45	1.66	-1394	5954	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1259	8.19	0.84	12	0.17	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	8270	-3.63	20240103	7910	0.76	20240108	11200	-28.84	20230414	7070	12.73	20231024	3.46	N	041930	500	80 억	261835	N	N	4	N	N
79	20240108	150445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7960	-10	5	-0.13	208029700	26169	102.22	7950	8010	7910	10360	5580	7970	7949.47	1.66	-1394	5946	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1258	8.18	0.84	12	0.17	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	8270	-3.75	20240103	7910	0.63	20240108	11200	-28.93	20230414	7070	12.59	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
80	20240108	140444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7960	-10	5	-0.13	192513320	24220	94.61	7950	8010	7910	10360	5580	7970	7948.53	1.66	-1394	5968	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1258	8.18	0.84	12	0.15	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	8270	-3.75	20240103	7910	0.63	20240108	11200	-28.93	20230414	7070	12.59	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
81	20240108	130443	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7990	20	2	0.25	175190900	22042	86.10	7950	8010	7910	10360	5580	7970	7948.05	1.66	-1394	5632	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1262	8.21	0.84	12	0.14	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	8270	-3.39	20240103	7910	1.01	20240108	11200	-28.66	20230414	7070	13.01	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
82	20240108	120445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7980	10	2	0.13	164525940	20705	80.88	7950	8010	7910	10360	5580	7970	7946.19	1.66	-1394	6003	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1261	8.20	0.84	12	0.13	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	8270	-3.51	20240103	7910	0.88	20240108	11200	-28.75	20230414	7070	12.87	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
83	20240108	110445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7960	-10	5	-0.13	131029160	16492	64.42	7950	8010	7910	10360	5580	7970	7945.01	1.66	-1394	5549	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1258	8.18	0.84	12	0.10	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	8270	-3.75	20240103	7910	0.63	20240108	11200	-28.93	20230414	7070	12.59	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
84	20240108	100446	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7970	0	3	0.00	95786340	12073	47.16	7950	7980	7910	10360	5580	7970	7933.93	1.66	-1394	3717	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1259	8.19	0.84	12	0.08	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	8270	-3.63	20240103	7910	0.76	20240108	11200	-28.84	20230414	7070	12.73	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
85	20240108	090443	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7960	-10	5	-0.13	6592130	829	3.24	7950	7970	7950	10360	5580	7970	7951.91	1.66	-1394	-5	8130	8050	8010	7930	7890	8030	7910	80	2390	500	5890	10	1	15800000	1258	8.18	0.84	12	0.01	973.00	9486.00	11200	20230414	-28.93	7070	20231024	12.59	8270	-3.75	20240103	7950	0.13	20240108	11200	-28.93	20230414	7070	12.59	20231024	3.46	N	041930	500	80 억	261835	N	N	0	N	N
86	20240105	160443	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7970	-40	5	-0.50	194362070	24250	84.77	8040	8090	7970	10410	5610	8010	8015.36	1.68	0	-2511	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1259	8.19	0.84	12	0.15	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	8270	-3.63	20240103	7970	0.00	20240105	11200	-28.84	20230414	7070	12.73	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
87	20240105	150445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8000	-10	5	-0.12	162229280	20224	70.69	8040	8090	7980	10410	5610	8010	8021.62	1.68	0	-2406	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1264	8.22	0.84	12	0.13	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	8270	-3.26	20240103	7970	0.38	20240104	11200	-28.57	20230414	7070	13.15	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
88	20240105	140442	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8040	30	2	0.37	149104690	18585	64.96	8040	8090	7980	10410	5610	8010	8022.85	1.68	0	-996	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1270	8.26	0.85	12	0.12	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	8270	-2.78	20240103	7970	0.88	20240104	11200	-28.21	20230414	7070	13.72	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
89	20240105	130444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8020	10	2	0.12	98296340	12253	42.83	8040	8050	7980	10410	5610	8010	8022.23	1.68	0	-477	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1267	8.24	0.85	12	0.08	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	8270	-3.02	20240103	7970	0.63	20240104	11200	-28.39	20230414	7070	13.44	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
90	20240105	120444	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8050	40	2	0.50	71136830	8866	30.99	8040	8050	7980	10410	5610	8010	8023.55	1.68	0	-575	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1272	8.27	0.85	12	0.06	973.00	9486.00	11200	20230414	-28.12	7070	20231024	13.86	8270	-2.66	20240103	7970	1.00	20240104	11200	-28.12	20230414	7070	13.86	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
91	20240105	110442	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8030	20	2	0.25	43644860	5446	19.04	8040	8050	7980	10410	5610	8010	8014.11	1.68	0	-336	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1269	8.25	0.85	12	0.03	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	8270	-2.90	20240103	7970	0.75	20240104	11200	-28.30	20230414	7070	13.58	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
92	20240105	100445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8020	10	2	0.12	32774340	4093	14.31	8040	8050	7980	10410	5610	8010	8007.41	1.68	0	-322	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1267	8.24	0.85	12	0.03	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	8270	-3.02	20240103	7970	0.63	20240104	11200	-28.39	20230414	7070	13.44	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
93	20240105	090442	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8000	-10	5	-0.12	2291760	286	1.00	8040	8040	8000	10410	5610	8010	8013.15	1.68	0	-283	8156	8082	8026	7952	7896	8055	7925	80	2400	500	5920	10	1	15800000	1264	8.22	0.84	12	0.00	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	8270	-3.26	20240103	7970	0.38	20240104	11200	-28.57	20230414	7070	13.15	20231024	3.42	N	041930	500	80 억	265741	N	N	1	N	N
94	20240104	160441	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8010	-70	5	-0.87	229470390	28607	82.70	8050	8100	7970	10500	5660	8080	8021.56	1.71	0	-3797	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1266	8.23	0.84	12	0.18	973.00	9486.00	11200	20230414	-28.48	7070	20231024	13.30	8270	-3.14	20240103	7970	0.50	20240104	11200	-28.48	20230414	7070	13.30	20231024	3.43	N	041930	500	80 억	269534	N	N	1	N	N
95	20240104	150441	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8010	-70	5	-0.87	216518340	26988	78.02	8050	8100	7970	10500	5660	8080	8022.76	1.71	0	-3401	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1266	8.23	0.84	12	0.17	973.00	9486.00	11200	20230414	-28.48	7070	20231024	13.30	8270	-3.14	20240103	7970	0.50	20240104	11200	-28.48	20230414	7070	13.30	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
96	20240104	140442	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8020	-60	5	-0.74	194605880	24247	70.09	8050	8100	7970	10500	5660	8080	8025.98	1.71	0	-2983	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1267	8.24	0.85	12	0.15	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	8270	-3.02	20240103	7970	0.63	20240104	11200	-28.39	20230414	7070	13.44	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
97	20240104	130442	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8020	-60	5	-0.74	156586240	19501	56.37	8050	8100	7970	10500	5660	8080	8029.65	1.71	0	-3845	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1267	8.24	0.85	12	0.12	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	8270	-3.02	20240103	7970	0.63	20240104	11200	-28.39	20230414	7070	13.44	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
98	20240104	120441	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8030	-50	5	-0.62	142327790	17725	51.24	8050	8100	7970	10500	5660	8080	8029.78	1.71	0	-3732	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1269	8.25	0.85	12	0.11	973.00	9486.00	11200	20230414	-28.30	7070	20231024	13.58	8270	-2.90	20240103	7970	0.75	20240104	11200	-28.30	20230414	7070	13.58	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
99	20240104	110441	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8010	-70	5	-0.87	102953620	12816	37.05	8050	8100	7970	10500	5660	8080	8033.21	1.71	0	-3359	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1266	8.23	0.84	12	0.08	973.00	9486.00	11200	20230414	-28.48	7070	20231024	13.30	8270	-3.14	20240103	7970	0.50	20240104	11200	-28.48	20230414	7070	13.30	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
100	20240104	100441	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8080	0	3	0.00	63292230	7877	22.77	8050	8100	7970	10500	5660	8080	8035.07	1.71	0	-2813	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1277	8.30	0.85	12	0.05	973.00	9486.00	11200	20230414	-27.86	7070	20231024	14.29	8270	-2.30	20240103	7970	1.38	20240104	11200	-27.86	20230414	7070	14.29	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
101	20240104	090443	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8070	-10	5	-0.12	3282660	409	1.18	8050	8070	8010	10500	5660	8080	8026.06	1.71	0	-142	8340	8210	8140	8010	7940	8175	7975	80	2420	500	5970	10	1	15800000	1275	8.29	0.85	12	0.00	973.00	9486.00	11200	20230414	-27.95	7070	20231024	14.14	8270	-2.42	20240103	8010	0.75	20240104	11200	-27.95	20230414	7070	14.14	20231024	3.43	N	041930	500	80 억	269534	N	N	0	N	N
102	20240103	160440	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8080	-150	5	-1.82	277163890	34067	171.83	8150	8270	8070	10690	5770	8230	8136.11	1.71	-2188	-540	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1277	8.30	0.85	12	0.22	973.00	9486.00	11200	20230414	-27.86	7070	20231024	14.29	8270	-2.30	20240103	8070	0.12	20240103	11200	-27.86	20230414	7070	14.29	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
103	20240103	150440	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8130	-100	5	-1.22	245666610	30172	152.18	8150	8270	8070	10690	5770	8230	8142.21	1.71	-2188	-923	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1285	8.36	0.86	12	0.19	973.00	9486.00	11200	20230414	-27.41	7070	20231024	14.99	8270	-1.69	20240103	8070	0.74	20240103	11200	-27.41	20230414	7070	14.99	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
104	20240103	140438	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	-90	5	-1.09	184876910	22666	114.32	8150	8270	8090	10690	5770	8230	8156.57	1.71	-2188	-1734	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1286	8.37	0.86	12	0.14	973.00	9486.00	11200	20230414	-27.32	7070	20231024	15.13	8270	-1.57	20240103	8090	0.62	20240103	11200	-27.32	20230414	7070	15.13	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
105	20240103	130439	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8170	-60	5	-0.73	123664230	15128	76.30	8150	8270	8140	10690	5770	8230	8174.53	1.71	-2188	-1777	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1291	8.40	0.86	12	0.10	973.00	9486.00	11200	20230414	-27.05	7070	20231024	15.56	8270	-1.21	20240103	8140	0.37	20240103	11200	-27.05	20230414	7070	15.56	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
106	20240103	120442	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8160	-70	5	-0.85	115255520	14098	71.11	8150	8270	8140	10690	5770	8230	8175.31	1.71	-2188	-1769	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1289	8.39	0.86	12	0.09	973.00	9486.00	11200	20230414	-27.14	7070	20231024	15.42	8270	-1.33	20240103	8140	0.25	20240103	11200	-27.14	20230414	7070	15.42	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
107	20240103	110439	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8200	-30	5	-0.36	73138110	8934	45.06	8150	8270	8150	10690	5770	8230	8186.49	1.71	-2188	-2317	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1296	8.43	0.86	12	0.06	973.00	9486.00	11200	20230414	-26.79	7070	20231024	15.98	8270	-0.85	20240103	8140	0.74	20240102	11200	-26.79	20230414	7070	15.98	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
108	20240103	100439	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	-50	5	-0.61	32330810	3938	19.86	8150	8270	8150	10690	5770	8230	8209.96	1.71	-2188	-1464	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1292	8.41	0.86	12	0.02	973.00	9486.00	11200	20230414	-26.96	7070	20231024	15.70	8270	-1.09	20240103	8140	0.49	20240102	11200	-26.96	20230414	7070	15.70	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
109	20240103	090438	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	-50	5	-0.61	1565730	192	0.97	8150	8180	8150	10690	5770	8230	8154.84	1.71	-2188	-20	8303	8266	8203	8166	8103	8285	8185	80	2460	500	6090	10	1	15800000	1292	8.41	0.86	12	0.00	973.00	9486.00	11200	20230414	-26.96	7070	20231024	15.70	8240	-0.73	20240102	8140	0.49	20240102	11200	-26.96	20230414	7070	15.70	20231024	3.53	N	041930	500	80 억	270058	N	N	1	N	N
110	20240102	160439	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8230	0	3	0.00	157353390	19205	35.09	8220	8240	8140	10690	5770	8230	8193.16	1.71	0	1998	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1300	8.46	0.87	12	0.12	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	8240	-0.12	20240102	8140	1.11	20240102	11200	-26.52	20230414	7070	16.41	20231024	3.55	N	041930	500	80 억	270246	N	N	1	N	N
111	20240102	150438	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8230	0	3	0.00	149979740	18309	33.45	8220	8240	8140	10690	5770	8230	8191.58	1.71	0	2129	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1300	8.46	0.87	12	0.12	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	8240	-0.12	20240102	8140	1.11	20240102	11200	-26.52	20230414	7070	16.41	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N
112	20240102	140439	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	-50	5	-0.61	119505000	14595	26.67	8220	8240	8140	10690	5770	8230	8188.08	1.71	0	395	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1292	8.41	0.86	12	0.09	973.00	9486.00	11200	20230414	-26.96	7070	20231024	15.70	8240	-0.73	20240102	8140	0.49	20240102	11200	-26.96	20230414	7070	15.70	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N
113	20240102	130436	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	-20	5	-0.24	99276710	12126	22.16	8220	8240	8140	10690	5770	8230	8187.09	1.71	0	360	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1297	8.44	0.87	12	0.08	973.00	9486.00	11200	20230414	-26.70	7070	20231024	16.12	8240	-0.36	20240102	8140	0.86	20240102	11200	-26.70	20230414	7070	16.12	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N
114	20240102	120437	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8220	-10	5	-0.12	76887290	9397	17.17	8220	8240	8140	10690	5770	8230	8182.11	1.71	0	-19	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1299	8.45	0.87	12	0.06	973.00	9486.00	11200	20230414	-26.61	7070	20231024	16.27	8240	-0.24	20240102	8140	0.98	20240102	11200	-26.61	20230414	7070	16.27	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N
115	20240102	110436	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	-50	5	-0.61	53458730	6541	11.95	8220	8220	8140	10690	5770	8230	8172.86	1.71	0	319	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1292	8.41	0.86	12	0.04	973.00	9486.00	11200	20230414	-26.96	7070	20231024	15.70	8220	-0.49	20240102	8140	0.49	20240102	11200	-26.96	20230414	7070	15.70	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N
116	20240102	100431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8190	-40	5	-0.49	5093630	620	1.13	8220	8220	8190	10690	5770	8230	8215.51	1.71	0	-185	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1294	8.42	0.86	12	0.00	973.00	9486.00	11200	20230414	-26.88	7070	20231024	15.84	8220	-0.36	20240102	8190	0.00	20240102	11200	-26.88	20230414	7070	15.84	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N
117	20240102	090427	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8230	0	3	0.00	0	0	0.00	0	0	0	10690	5770	8230	0.00	1.71	0	0	8436	8332	8216	8112	7996	8385	8165	80	2460	500	6090	10	1	15800000	1300	8.46	0.87	12	0.00	973.00	9486.00	11200	20230414	-26.52	7070	20231024	16.41	0	0.00	0	0	0.00	0	11200	-26.52	20230414	7070	16.41	20231024	3.55	N	041930	500	80 억	270246	N	N	15	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History