KissMeData/101240/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5190	285	2	5.81	2623577880	502213	1206.11	4905	5480	4890	6370	3435	4905	5224.03	2.44	55995	5058	4981	4943	4866	4828	4962	4847	51	1465	500	3040	10	1	10138184	526	9.77	0.72	12	4.95	531.00	7232.00	10104	20230503	-48.63	4198	20231031	23.63	5480	-5.29	20240123	4770	8.81	20240118	10300	-49.61	20230503	4280	21.26	20231031	4.57	N	101240	500	50 억	247460	N	N	N	N
3	20240123	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5160	255	2	5.20	2356950810	450697	1082.39	4905	5480	4890	6370	3435	4905	5229.57	2.44	36274	5058	4981	4943	4866	4828	4962	4847	51	1465	500	3040	10	1	10138184	523	9.72	0.71	12	4.45	531.00	7232.00	10104	20230503	-48.93	4198	20231031	22.92	5480	-5.84	20240123	4770	8.18	20240118	10300	-49.90	20230503	4280	20.56	20231031	4.57	N	101240	500	50 억	247460	N	N	N	N
4	20240123	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5340	435	2	8.87	615736610	119095	286.02	4905	5340	4890	6370	3435	4905	5170.13	2.44	14387	5058	4981	4943	4866	4828	4962	4847	51	1465	500	3040	10	1	10138184	541	10.06	0.74	12	1.17	531.00	7232.00	10104	20230503	-47.15	4198	20231031	27.20	5340	0.00	20240123	4770	11.95	20240118	10300	-48.16	20230503	4280	24.77	20231031	4.57	N	101240	500	50 억	247460	N	N	N	N
5	20240123	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4965	60	2	1.22	12482455	2541	6.10	4905	4965	4890	6370	3435	4905	4912.42	2.44	-1050	5058	4981	4943	4866	4828	4962	4847	51	1465	500	3040	5	1	10138184	503	9.35	0.69	12	0.03	531.00	7232.00	10104	20230503	-50.86	4198	20231031	18.27	5150	-3.59	20240109	4770	4.09	20240118	10300	-51.80	20230503	4280	16.00	20231031	4.57	N	101240	500	50 억	247460	N	N	N	N
6	20240119	160744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4990	-10	5	-0.20	144146325	28838	71.79	4955	5100	4920	6500	3500	5000	4998.53	2.44	-688	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.28	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5150	-3.11	20240109	4770	4.61	20240118	10300	-51.55	20230503	4280	16.59	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
7	20240119	150746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4930	-70	5	-1.40	137412145	27481	68.41	4955	5100	4920	6500	3500	5000	5000.26	2.44	-204	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	5	1	10138184	500	9.28	0.68	12	0.27	531.00	7232.00	10104	20230503	-51.21	4198	20231031	17.44	5150	-4.27	20240109	4770	3.35	20240118	10300	-52.14	20230503	4280	15.19	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
8	20240119	140745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4930	-70	5	-1.40	130014525	25980	64.68	4955	5100	4930	6500	3500	5000	5004.43	2.44	-182	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	5	1	10138184	500	9.28	0.68	12	0.26	531.00	7232.00	10104	20230503	-51.21	4198	20231031	17.44	5150	-4.27	20240109	4770	3.35	20240118	10300	-52.14	20230503	4280	15.19	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
9	20240119	130745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4970	-30	5	-0.60	94489975	18811	46.83	4955	5100	4950	6500	3500	5000	5023.25	2.44	2440	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	5	1	10138184	504	9.36	0.69	12	0.19	531.00	7232.00	10104	20230503	-50.81	4198	20231031	18.39	5150	-3.50	20240109	4770	4.19	20240118	10300	-51.75	20230503	4280	16.12	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
10	20240119	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4975	-25	5	-0.50	85434965	16994	42.31	4955	5100	4950	6500	3500	5000	5027.52	2.44	3019	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	5	1	10138184	504	9.37	0.69	12	0.17	531.00	7232.00	10104	20230503	-50.76	4198	20231031	18.51	5150	-3.40	20240109	4770	4.30	20240118	10300	-51.70	20230503	4280	16.24	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
11	20240119	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5010	10	2	0.20	79179205	15739	39.18	4955	5100	4950	6500	3500	5000	5030.96	2.44	2991	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	10	1	10138184	508	9.44	0.69	12	0.16	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5150	-2.72	20240109	4770	5.03	20240118	10300	-51.36	20230503	4280	17.06	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
12	20240119	100751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5020	20	2	0.40	72218500	14347	35.72	4955	5100	4950	6500	3500	5000	5033.94	2.44	3225	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	10	1	10138184	509	9.45	0.69	12	0.14	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5150	-2.52	20240109	4770	5.24	20240118	10300	-51.26	20230503	4280	17.29	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
13	20240119	090744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	0	3	0.00	4428550	890	2.22	4955	5010	4950	6500	3500	5000	4972.85	2.44	275	5153	5076	4923	4846	4693	5115	4885	51	1500	500	3100	10	1	10138184	507	9.42	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5150	-2.91	20240109	4770	4.82	20240118	10300	-51.46	20230503	4280	16.82	20231031	4.46	N	101240	500	50 억	247714	N	N	N	N
14	20240118	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	190	2	3.95	195277665	39934	106.55	4770	5000	4770	6250	3370	4810	4889.81	2.35	8238	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	10	1	10138184	507	9.42	0.69	12	0.39	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5150	-2.91	20240109	4770	4.82	20240118	10300	-51.46	20230503	4280	16.82	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
15	20240118	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4920	110	2	2.29	151119085	31041	82.82	4770	4935	4770	6250	3370	4810	4868.37	2.35	8327	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	499	9.27	0.68	12	0.31	531.00	7232.00	10104	20230503	-51.31	4198	20231031	17.20	5150	-4.47	20240109	4770	3.14	20240118	10300	-52.23	20230503	4280	14.95	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
16	20240118	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4905	95	2	1.98	122672485	25235	67.33	4770	4915	4770	6250	3370	4810	4861.20	2.35	3823	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	497	9.24	0.68	12	0.25	531.00	7232.00	10104	20230503	-51.45	4198	20231031	16.84	5150	-4.76	20240109	4770	2.83	20240118	10300	-52.38	20230503	4280	14.60	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
17	20240118	130743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4890	80	2	1.66	88221850	18187	48.52	4770	4905	4770	6250	3370	4810	4850.82	2.35	3928	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	496	9.21	0.68	12	0.18	531.00	7232.00	10104	20230503	-51.60	4198	20231031	16.48	5150	-5.05	20240109	4770	2.52	20240118	10300	-52.52	20230503	4280	14.25	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
18	20240118	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4890	80	2	1.66	80208095	16546	44.15	4770	4905	4770	6250	3370	4810	4847.58	2.35	3808	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	496	9.21	0.68	12	0.16	531.00	7232.00	10104	20230503	-51.60	4198	20231031	16.48	5150	-5.05	20240109	4770	2.52	20240118	10300	-52.52	20230503	4280	14.25	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
19	20240118	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4850	40	2	0.83	40908115	8488	22.65	4770	4900	4770	6250	3370	4810	4819.52	2.35	1969	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	492	9.13	0.67	12	0.08	531.00	7232.00	10104	20230503	-52.00	4198	20231031	15.53	5150	-5.83	20240109	4770	1.68	20240118	10300	-52.91	20230503	4280	13.32	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
20	20240118	100741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4835	25	2	0.52	20928220	4365	11.65	4770	4835	4770	6250	3370	4810	4794.55	2.35	482	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	490	9.11	0.67	12	0.04	531.00	7232.00	10104	20230503	-52.15	4198	20231031	15.17	5150	-6.12	20240109	4770	1.36	20240118	10300	-53.06	20230503	4280	12.97	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
21	20240118	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4790	-20	5	-0.42	14996685	3130	8.35	4770	4810	4770	6250	3370	4810	4791.27	2.35	301	4963	4886	4838	4761	4713	4862	4737	51	1440	500	2980	5	1	10138184	486	9.02	0.66	12	0.03	531.00	7232.00	10104	20230503	-52.59	4198	20231031	14.10	5150	-6.99	20240109	4770	0.42	20240118	10300	-53.50	20230503	4280	11.92	20231031	4.43	N	101240	500	50 억	238062	N	N	N	N
22	20240117	160741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4810	-85	5	-1.74	180448545	37480	143.35	4865	4915	4790	6360	3430	4895	4814.53	2.41	-6490	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	488	9.06	0.67	12	0.37	531.00	7232.00	10104	20230503	-52.40	4198	20231031	14.58	5150	-6.60	20240109	4790	0.42	20240117	10300	-53.30	20230503	4280	12.38	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
23	20240117	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4790	-105	5	-2.15	177688925	36906	141.16	4865	4915	4790	6360	3430	4895	4814.64	2.41	-6449	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	486	9.02	0.66	12	0.36	531.00	7232.00	10104	20230503	-52.59	4198	20231031	14.10	5150	-6.99	20240109	4790	0.00	20240117	10300	-53.50	20230503	4280	11.92	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
24	20240117	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4810	-85	5	-1.74	165023685	34266	131.06	4865	4915	4795	6360	3430	4895	4815.96	2.41	-5887	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	488	9.06	0.67	12	0.34	531.00	7232.00	10104	20230503	-52.40	4198	20231031	14.58	5150	-6.60	20240109	4795	0.31	20240117	10300	-53.30	20230503	4280	12.38	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
25	20240117	130742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4800	-95	5	-1.94	124384085	25798	98.67	4865	4915	4800	6360	3430	4895	4821.46	2.41	-5863	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	487	9.04	0.66	12	0.25	531.00	7232.00	10104	20230503	-52.49	4198	20231031	14.34	5150	-6.80	20240109	4800	0.00	20240117	10300	-53.40	20230503	4280	12.15	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
26	20240117	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4805	-90	5	-1.84	90152040	18671	71.41	4865	4915	4800	6360	3430	4895	4828.45	2.41	-5245	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	487	9.05	0.66	12	0.18	531.00	7232.00	10104	20230503	-52.44	4198	20231031	14.46	5150	-6.70	20240109	4800	0.10	20240117	10300	-53.35	20230503	4280	12.27	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
27	20240117	110743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4815	-80	5	-1.63	86594235	17930	68.58	4865	4915	4800	6360	3430	4895	4829.57	2.41	-5245	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	488	9.07	0.67	12	0.18	531.00	7232.00	10104	20230503	-52.35	4198	20231031	14.70	5150	-6.50	20240109	4800	0.31	20240117	10300	-53.25	20230503	4280	12.50	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
28	20240117	100740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4830	-65	5	-1.33	49705915	10262	39.25	4865	4915	4820	6360	3430	4895	4843.69	2.41	-4967	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	490	9.10	0.67	12	0.10	531.00	7232.00	10104	20230503	-52.20	4198	20231031	15.05	5150	-6.21	20240109	4820	0.21	20240117	10300	-53.11	20230503	4280	12.85	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
29	20240117	090744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4875	-20	5	-0.41	5793210	1185	4.53	4865	4915	4865	6360	3430	4895	4888.78	2.41	-570	5195	5045	4950	4800	4705	4997	4752	51	1465	500	3030	5	1	10138184	494	9.18	0.67	12	0.01	531.00	7232.00	10104	20230503	-51.75	4198	20231031	16.13	5150	-5.34	20240109	4840	0.72	20240102	10300	-52.67	20230503	4280	13.90	20231031	4.48	N	101240	500	50 억	244552	N	N	N	N
30	20240116	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4895	-65	5	-1.31	127939320	26043	117.50	4980	5100	4855	6440	3475	4960	4912.62	2.43	-2648	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	496	9.22	0.68	12	0.26	531.00	7232.00	10104	20230503	-51.55	4198	20231031	16.60	5150	-4.95	20240109	4840	1.14	20240102	10300	-52.48	20230503	4280	14.37	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
31	20240116	150739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4905	-55	5	-1.11	76928220	15634	70.54	4980	5100	4855	6440	3475	4960	4920.57	2.43	-1871	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	497	9.24	0.68	12	0.15	531.00	7232.00	10104	20230503	-51.45	4198	20231031	16.84	5150	-4.76	20240109	4840	1.34	20240102	10300	-52.38	20230503	4280	14.60	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
32	20240116	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4940	-20	5	-0.40	70735680	14372	64.84	4980	5100	4855	6440	3475	4960	4921.77	2.43	-2158	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	501	9.30	0.68	12	0.14	531.00	7232.00	10104	20230503	-51.11	4198	20231031	17.68	5150	-4.08	20240109	4840	2.07	20240102	10300	-52.04	20230503	4280	15.42	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
33	20240116	130742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4920	-40	5	-0.81	49317745	10021	45.21	4980	5100	4855	6440	3475	4960	4921.44	2.43	-3107	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.10	531.00	7232.00	10104	20230503	-51.31	4198	20231031	17.20	5150	-4.47	20240109	4840	1.65	20240102	10300	-52.23	20230503	4280	14.95	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
34	20240116	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4895	-65	5	-1.31	47403470	9631	43.45	4980	5100	4855	6440	3475	4960	4921.97	2.43	-3287	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	496	9.22	0.68	12	0.09	531.00	7232.00	10104	20230503	-51.55	4198	20231031	16.60	5150	-4.95	20240109	4840	1.14	20240102	10300	-52.48	20230503	4280	14.37	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
35	20240116	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4920	-40	5	-0.81	46405990	9428	42.54	4980	5100	4855	6440	3475	4960	4922.15	2.43	-3274	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.09	531.00	7232.00	10104	20230503	-51.31	4198	20231031	17.20	5150	-4.47	20240109	4840	1.65	20240102	10300	-52.23	20230503	4280	14.95	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
36	20240116	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4875	-85	5	-1.71	38940420	7908	35.68	4980	5100	4855	6440	3475	4960	4924.18	2.43	-2870	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	5	1	10138184	494	9.18	0.67	12	0.08	531.00	7232.00	10104	20230503	-51.75	4198	20231031	16.13	5150	-5.34	20240109	4840	0.72	20240102	10300	-52.67	20230503	4280	13.90	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
37	20240116	090737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5010	50	2	1.01	9352900	1880	8.48	4980	5100	4905	6440	3475	4960	4974.95	2.43	-189	5063	5011	4978	4926	4893	4995	4910	51	1480	500	3070	10	1	10138184	508	9.44	0.69	12	0.02	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5150	-2.72	20240109	4840	3.51	20240102	10300	-51.36	20230503	4280	17.06	20231031	4.42	N	101240	500	50 억	246218	N	N	N	N
38	20240115	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4960	-70	5	-1.39	110408945	22164	46.81	5030	5030	4945	6530	3530	5030	4981.43	2.47	-4224	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	5	1	10138184	503	9.34	0.69	12	0.22	531.00	7232.00	10104	20230503	-50.91	4198	20231031	18.15	5150	-3.69	20240109	4840	2.48	20240102	10300	-51.84	20230503	4280	15.89	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
39	20240115	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4945	-85	5	-1.69	108732985	21826	46.10	5030	5030	4945	6530	3530	5030	4981.79	2.47	-4157	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	5	1	10138184	501	9.31	0.68	12	0.22	531.00	7232.00	10104	20230503	-51.06	4198	20231031	17.79	5150	-3.98	20240109	4840	2.17	20240102	10300	-51.99	20230503	4280	15.54	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
40	20240115	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4980	-50	5	-0.99	80502195	16131	34.07	5030	5030	4945	6530	3530	5030	4990.50	2.47	-2858	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	5	1	10138184	505	9.38	0.69	12	0.16	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5150	-3.30	20240109	4840	2.89	20240102	10300	-51.65	20230503	4280	16.36	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
41	20240115	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4945	-85	5	-1.69	78300240	15688	33.14	5030	5030	4945	6530	3530	5030	4991.07	2.47	-2699	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	5	1	10138184	501	9.31	0.68	12	0.15	531.00	7232.00	10104	20230503	-51.06	4198	20231031	17.79	5150	-3.98	20240109	4840	2.17	20240102	10300	-51.99	20230503	4280	15.54	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
42	20240115	120738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4970	-60	5	-1.19	68330180	13679	28.89	5030	5030	4955	6530	3530	5030	4995.24	2.47	-2779	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	5	1	10138184	504	9.36	0.69	12	0.13	531.00	7232.00	10104	20230503	-50.81	4198	20231031	18.39	5150	-3.50	20240109	4840	2.69	20240102	10300	-51.75	20230503	4280	16.12	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
43	20240115	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	44719640	8933	18.87	5030	5030	4995	6530	3530	5030	5006.09	2.47	-1328	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	10	1	10138184	507	9.42	0.69	12	0.09	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5150	-2.91	20240109	4840	3.31	20240102	10300	-51.46	20230503	4280	16.82	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
44	20240115	100735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5020	-10	5	-0.20	27532590	5499	11.61	5030	5030	5000	6530	3530	5030	5006.79	2.47	-33	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	10	1	10138184	509	9.45	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5150	-2.52	20240109	4840	3.72	20240102	10300	-51.26	20230503	4280	17.29	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
45	20240115	090737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	16382890	3274	6.92	5030	5030	5000	6530	3530	5030	5003.86	2.47	-134	5183	5106	5053	4976	4923	5080	4950	51	1500	500	3110	10	1	10138184	507	9.42	0.69	12	0.03	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5150	-2.91	20240109	4840	3.31	20240102	10300	-51.46	20230503	4280	16.82	20231031	4.46	N	101240	500	50 억	250339	N	N	N	N
46	20240112	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	-100	5	-1.95	236856880	46993	138.71	5130	5130	5000	6660	3600	5130	5040.26	2.60	-13481	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	510	9.47	0.70	12	0.46	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5150	-2.33	20240109	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
47	20240112	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5020	-110	5	-2.14	233404530	46306	136.68	5130	5130	5000	6660	3600	5130	5040.48	2.60	-12812	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	509	9.45	0.69	12	0.46	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5150	-2.52	20240109	4840	3.72	20240102	10300	-51.26	20230503	4280	17.29	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
48	20240112	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5020	-110	5	-2.14	201333660	39933	117.87	5130	5130	5000	6660	3600	5130	5041.79	2.60	-12643	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	509	9.45	0.69	12	0.39	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5150	-2.52	20240109	4840	3.72	20240102	10300	-51.26	20230503	4280	17.29	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
49	20240112	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5040	-90	5	-1.75	189562340	37586	110.94	5130	5130	5000	6660	3600	5130	5043.43	2.60	-11543	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	511	9.49	0.70	12	0.37	531.00	7232.00	10104	20230503	-50.12	4198	20231031	20.06	5150	-2.14	20240109	4840	4.13	20240102	10300	-51.07	20230503	4280	17.76	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
50	20240112	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	-100	5	-1.95	158587590	31413	92.72	5130	5130	5010	6660	3600	5130	5048.47	2.60	-7406	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	510	9.47	0.70	12	0.31	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5150	-2.33	20240109	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
51	20240112	110731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5050	-80	5	-1.56	142161880	28144	83.07	5130	5130	5010	6660	3600	5130	5051.23	2.60	-6541	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	512	9.51	0.70	12	0.28	531.00	7232.00	10104	20230503	-50.02	4198	20231031	20.30	5150	-1.94	20240109	4840	4.34	20240102	10300	-50.97	20230503	4280	17.99	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
52	20240112	100732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5010	-120	5	-2.34	91613760	18121	53.49	5130	5130	5010	6660	3600	5130	5055.67	2.60	-6480	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	508	9.44	0.69	12	0.18	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5150	-2.72	20240109	4840	3.51	20240102	10300	-51.36	20230503	4280	17.06	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
53	20240112	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5090	-40	5	-0.78	1684620	329	0.97	5130	5130	5070	6660	3600	5130	5120.43	2.60	-19	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3180	10	1	10138184	516	9.59	0.70	12	0.00	531.00	7232.00	10104	20230503	-49.62	4198	20231031	21.25	5150	-1.17	20240109	4840	5.17	20240102	10300	-50.58	20230503	4280	18.93	20231031	4.42	N	101240	500	50 억	263498	N	N	N	N
54	20240111	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5130	60	2	1.18	158617760	31259	83.99	5010	5140	5010	6590	3550	5070	5074.31	2.54	5380	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	520	9.66	0.71	12	0.31	531.00	7232.00	10104	20230503	-49.23	4198	20231031	22.20	5150	-0.39	20240109	4840	5.99	20240102	10300	-50.19	20230503	4280	19.86	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
55	20240111	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5110	40	2	0.79	145752840	28741	77.23	5010	5140	5010	6590	3550	5070	5071.25	2.54	5509	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	518	9.62	0.71	12	0.28	531.00	7232.00	10104	20230503	-49.43	4198	20231031	21.72	5150	-0.78	20240109	4840	5.58	20240102	10300	-50.39	20230503	4280	19.39	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
56	20240111	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5130	60	2	1.18	130082090	25667	68.97	5010	5140	5010	6590	3550	5070	5068.07	2.54	4635	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	520	9.66	0.71	12	0.25	531.00	7232.00	10104	20230503	-49.23	4198	20231031	22.20	5150	-0.39	20240109	4840	5.99	20240102	10300	-50.19	20230503	4280	19.86	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
57	20240111	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5110	40	2	0.79	116818750	23068	61.98	5010	5110	5010	6590	3550	5070	5064.10	2.54	4404	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	518	9.62	0.71	12	0.23	531.00	7232.00	10104	20230503	-49.43	4198	20231031	21.72	5150	-0.78	20240109	4840	5.58	20240102	10300	-50.39	20230503	4280	19.39	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
58	20240111	120729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5100	30	2	0.59	76950120	15246	40.97	5010	5100	5010	6590	3550	5070	5047.23	2.54	3977	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	517	9.60	0.71	12	0.15	531.00	7232.00	10104	20230503	-49.52	4198	20231031	21.49	5150	-0.97	20240109	4840	5.37	20240102	10300	-50.49	20230503	4280	19.16	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
59	20240111	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5050	-20	5	-0.39	49766920	9887	26.57	5010	5070	5010	6590	3550	5070	5033.57	2.54	2860	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	512	9.51	0.70	12	0.10	531.00	7232.00	10104	20230503	-50.02	4198	20231031	20.30	5150	-1.94	20240109	4840	4.34	20240102	10300	-50.97	20230503	4280	17.99	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
60	20240111	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5020	-50	5	-0.99	43171350	8579	23.05	5010	5070	5010	6590	3550	5070	5032.21	2.54	2750	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	509	9.45	0.69	12	0.08	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5150	-2.52	20240109	4840	3.72	20240102	10300	-51.26	20230503	4280	17.29	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
61	20240111	090729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	-40	5	-0.79	2006350	400	1.07	5010	5040	5010	6590	3550	5070	5015.88	2.54	38	5223	5146	5073	4996	4923	5110	4960	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.00	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5150	-2.33	20240109	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.43	N	101240	500	50 억	257923	N	N	N	N
62	20240110	160727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5070	0	3	0.00	179955270	35701	128.23	5150	5150	5000	6590	3550	5070	5040.61	2.52	2225	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	514	9.55	0.70	12	0.35	531.00	7232.00	10104	20230503	-49.82	4198	20231031	20.77	5150	0.00	20240109	4840	4.75	20240102	10300	-50.78	20230503	4280	18.46	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
63	20240110	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	-40	5	-0.79	152274780	30228	108.57	5150	5150	5000	6590	3550	5070	5037.54	2.52	2248	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.30	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5150	0.00	20240109	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
64	20240110	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	-40	5	-0.79	123155180	24434	87.76	5150	5150	5000	6590	3550	5070	5040.32	2.52	2231	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.24	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5150	0.00	20240109	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
65	20240110	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5050	-20	5	-0.39	119701700	23749	85.30	5150	5150	5000	6590	3550	5070	5040.28	2.52	2231	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	512	9.51	0.70	12	0.23	531.00	7232.00	10104	20230503	-50.02	4198	20231031	20.30	5150	0.00	20240109	4840	4.34	20240102	10300	-50.97	20230503	4280	17.99	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
66	20240110	120729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5050	-20	5	-0.39	112238600	22272	80.00	5150	5150	5000	6590	3550	5070	5039.45	2.52	1706	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	512	9.51	0.70	12	0.22	531.00	7232.00	10104	20230503	-50.02	4198	20231031	20.30	5150	0.00	20240109	4840	4.34	20240102	10300	-50.97	20230503	4280	17.99	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
67	20240110	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5070	0	3	0.00	110008040	21830	78.41	5150	5150	5000	6590	3550	5070	5039.31	2.52	1585	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	514	9.55	0.70	12	0.22	531.00	7232.00	10104	20230503	-49.82	4198	20231031	20.77	5150	0.00	20240109	4840	4.75	20240102	10300	-50.78	20230503	4280	18.46	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
68	20240110	100727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	-40	5	-0.79	42491620	8424	30.26	5150	5150	5000	6590	3550	5070	5044.11	2.52	77	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.08	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5150	0.00	20240109	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
69	20240110	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5120	50	2	0.99	8928840	1749	6.28	5150	5150	5070	6590	3550	5070	5105.11	2.52	-72	5196	5132	5086	5022	4976	5110	5000	51	1520	500	3140	10	1	10138184	519	9.64	0.71	12	0.02	531.00	7232.00	10104	20230503	-49.33	4198	20231031	21.96	5150	0.00	20240109	4840	5.79	20240102	10300	-50.29	20230503	4280	19.63	20231031	4.38	N	101240	500	50 억	255806	N	N	N	N
70	20240109	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5070	-50	5	-0.98	141650130	27768	57.96	5120	5150	5040	6650	3590	5120	5101.25	2.51	-433	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	514	9.55	0.70	12	0.27	531.00	7232.00	10104	20230503	-49.82	4198	20231031	20.77	5150	-1.55	20240109	4840	4.75	20240102	10300	-50.78	20230503	4280	18.46	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
71	20240109	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5080	-40	5	-0.78	135763820	26607	55.54	5120	5150	5040	6650	3590	5120	5102.56	2.51	-247	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	515	9.57	0.70	12	0.26	531.00	7232.00	10104	20230503	-49.72	4198	20231031	21.01	5150	-1.36	20240109	4840	4.96	20240102	10300	-50.68	20230503	4280	18.69	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
72	20240109	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5080	-40	5	-0.78	126398210	24765	51.69	5120	5150	5040	6650	3590	5120	5103.91	2.51	-984	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	515	9.57	0.70	12	0.24	531.00	7232.00	10104	20230503	-49.72	4198	20231031	21.01	5150	-1.36	20240109	4840	4.96	20240102	10300	-50.68	20230503	4280	18.69	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
73	20240109	130726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5100	-20	5	-0.39	91848010	18006	37.58	5120	5140	5040	6650	3590	5120	5100.97	2.51	361	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	517	9.60	0.71	12	0.18	531.00	7232.00	10104	20230503	-49.52	4198	20231031	21.49	5140	-0.78	20240109	4840	5.37	20240102	10300	-50.49	20230503	4280	19.16	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
74	20240109	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5100	-20	5	-0.39	78895350	15469	32.29	5120	5140	5040	6650	3590	5120	5100.22	2.51	311	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	517	9.60	0.71	12	0.15	531.00	7232.00	10104	20230503	-49.52	4198	20231031	21.49	5140	-0.78	20240109	4840	5.37	20240102	10300	-50.49	20230503	4280	19.16	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
75	20240109	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5130	10	2	0.20	69406590	13615	28.42	5120	5140	5040	6650	3590	5120	5097.80	2.51	216	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	520	9.66	0.71	12	0.13	531.00	7232.00	10104	20230503	-49.23	4198	20231031	22.20	5140	-0.19	20240109	4840	5.99	20240102	10300	-50.19	20230503	4280	19.86	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
76	20240109	100727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5090	-30	5	-0.59	36029710	7096	14.81	5120	5120	5040	6650	3590	5120	5077.47	2.51	307	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	516	9.59	0.70	12	0.07	531.00	7232.00	10104	20230503	-49.62	4198	20231031	21.25	5130	-0.78	20240108	4840	5.17	20240102	10300	-50.58	20230503	4280	18.93	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
77	20240109	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5070	-50	5	-0.98	9511760	1858	3.88	5120	5120	5060	6650	3590	5120	5119.35	2.51	-1441	5250	5185	5065	5000	4880	5217	5032	51	1530	500	3170	10	1	10138184	514	9.55	0.70	12	0.02	531.00	7232.00	10104	20230503	-49.82	4198	20231031	20.77	5130	-1.17	20240108	4840	4.75	20240102	10300	-50.78	20230503	4280	18.46	20231031	4.26	N	101240	500	50 억	254439	N	N	N	N
78	20240108	160725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5120	160	2	3.23	242068815	47792	159.68	4945	5130	4945	6440	3475	4960	5065.05	2.40	10787	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	519	9.64	0.71	12	0.47	531.00	7232.00	10104	20230503	-49.33	4198	20231031	21.96	5130	-0.19	20240108	4840	5.79	20240102	10300	-50.29	20230503	4280	19.63	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
79	20240108	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5110	150	2	3.02	220951945	43650	145.84	4945	5130	4945	6440	3475	4960	5061.90	2.40	9883	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	518	9.62	0.71	12	0.43	531.00	7232.00	10104	20230503	-49.43	4198	20231031	21.72	5130	-0.39	20240108	4840	5.58	20240102	10300	-50.39	20230503	4280	19.39	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
80	20240108	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5060	100	2	2.02	179411705	35505	118.63	4945	5120	4945	6440	3475	4960	5053.14	2.40	9102	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	513	9.53	0.70	12	0.35	531.00	7232.00	10104	20230503	-49.92	4198	20231031	20.53	5120	-1.17	20240108	4840	4.55	20240102	10300	-50.87	20230503	4280	18.22	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
81	20240108	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5110	150	2	3.02	146082495	28939	96.69	4945	5120	4945	6440	3475	4960	5047.95	2.40	7122	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	518	9.62	0.71	12	0.29	531.00	7232.00	10104	20230503	-49.43	4198	20231031	21.72	5120	-0.20	20240108	4840	5.58	20240102	10300	-50.39	20230503	4280	19.39	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
82	20240108	120726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5090	130	2	2.62	128476045	25484	85.15	4945	5120	4945	6440	3475	4960	5041.44	2.40	5076	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	516	9.59	0.70	12	0.25	531.00	7232.00	10104	20230503	-49.62	4198	20231031	21.25	5120	-0.59	20240108	4840	5.17	20240102	10300	-50.58	20230503	4280	18.93	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
83	20240108	110727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	40	2	0.81	33442780	6706	22.41	4945	5020	4945	6440	3475	4960	4986.99	2.40	27	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	507	9.42	0.69	12	0.07	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5050	-0.99	20240103	4840	3.31	20240102	10300	-51.46	20230503	4280	16.82	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
84	20240108	100727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5020	60	2	1.21	22666630	4551	15.21	4945	5020	4945	6440	3475	4960	4980.58	2.40	46	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	509	9.45	0.69	12	0.04	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5050	-0.59	20240103	4840	3.72	20240102	10300	-51.26	20230503	4280	17.29	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
85	20240108	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	40	2	0.81	2104720	423	1.41	4945	5000	4945	6440	3475	4960	4975.70	2.40	-14	5060	5010	4960	4910	4860	5035	4935	51	1480	500	3070	10	1	10138184	507	9.42	0.69	12	0.00	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5050	-0.99	20240103	4840	3.31	20240102	10300	-51.46	20230503	4280	16.82	20231031	4.28	N	101240	500	50 억	243404	N	N	N	N
86	20240105	160725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4960	25	2	0.51	148249790	29929	112.36	4940	5010	4910	6410	3455	4935	4953.38	2.44	-3471	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	503	9.34	0.69	12	0.30	531.00	7232.00	10104	20230503	-50.91	4198	20231031	18.15	5050	-1.78	20240103	4840	2.48	20240102	10300	-51.84	20230503	4280	15.89	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
87	20240105	150726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4995	60	2	1.22	141511800	28571	107.26	4940	5010	4910	6410	3455	4935	4952.99	2.44	-3815	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	506	9.41	0.69	12	0.28	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5050	-1.09	20240103	4840	3.20	20240102	10300	-51.50	20230503	4280	16.71	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
88	20240105	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4945	10	2	0.20	71500535	14494	54.41	4940	4980	4910	6410	3455	4935	4933.11	2.44	-1312	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	501	9.31	0.68	12	0.14	531.00	7232.00	10104	20230503	-51.06	4198	20231031	17.79	5050	-2.08	20240103	4840	2.17	20240102	10300	-51.99	20230503	4280	15.54	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
89	20240105	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4920	-15	5	-0.30	55072100	11155	41.88	4940	4980	4910	6410	3455	4935	4936.99	2.44	-1041	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	499	9.27	0.68	12	0.11	531.00	7232.00	10104	20230503	-51.31	4198	20231031	17.20	5050	-2.57	20240103	4840	1.65	20240102	10300	-52.23	20230503	4280	14.95	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
90	20240105	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4935	0	3	0.00	47671315	9652	36.24	4940	4980	4910	6410	3455	4935	4939.01	2.44	-1045	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	500	9.29	0.68	12	0.10	531.00	7232.00	10104	20230503	-51.16	4198	20231031	17.56	5050	-2.28	20240103	4840	1.96	20240102	10300	-52.09	20230503	4280	15.30	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
91	20240105	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4940	5	2	0.10	37839125	7658	28.75	4940	4980	4910	6410	3455	4935	4941.12	2.44	-1028	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	501	9.30	0.68	12	0.08	531.00	7232.00	10104	20230503	-51.11	4198	20231031	17.68	5050	-2.18	20240103	4840	2.07	20240102	10300	-52.04	20230503	4280	15.42	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
92	20240105	100726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4955	20	2	0.41	25412530	5142	19.30	4940	4970	4920	6410	3455	4935	4942.15	2.44	-367	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	502	9.33	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.96	4198	20231031	18.03	5050	-1.88	20240103	4840	2.38	20240102	10300	-51.89	20230503	4280	15.77	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
93	20240105	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4935	0	3	0.00	1723510	349	1.31	4940	4945	4935	6410	3455	4935	4938.42	2.44	-197	5075	5005	4970	4900	4865	4987	4882	51	1475	500	3050	5	1	10138184	500	9.29	0.68	12	0.00	531.00	7232.00	10104	20230503	-51.16	4198	20231031	17.56	5050	-2.28	20240103	4840	1.96	20240102	10300	-52.09	20230503	4280	15.30	20231031	4.39	N	101240	500	50 억	246874	N	N	N	N
94	20240104	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4935	-75	5	-1.50	132410245	26637	70.97	4995	5040	4935	6510	3510	5010	4970.95	2.53	-6401	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	500	9.29	0.68	12	0.26	531.00	7232.00	10104	20230503	-51.16	4198	20231031	17.56	5050	-2.28	20240103	4840	1.96	20240102	10300	-52.09	20230503	4280	15.30	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
95	20240104	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4960	-50	5	-1.00	121877905	24505	65.29	4995	5040	4935	6510	3510	5010	4973.59	2.53	-6258	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	503	9.34	0.69	12	0.24	531.00	7232.00	10104	20230503	-50.91	4198	20231031	18.15	5050	-1.78	20240103	4840	2.48	20240102	10300	-51.84	20230503	4280	15.89	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
96	20240104	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4990	-20	5	-0.40	87512820	17584	46.85	4995	5040	4935	6510	3510	5010	4976.84	2.53	-5689	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.17	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5050	-1.19	20240103	4840	3.10	20240102	10300	-51.55	20230503	4280	16.59	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
97	20240104	130723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4995	-15	5	-0.30	80657325	16208	43.18	4995	5040	4935	6510	3510	5010	4976.39	2.53	-5955	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	506	9.41	0.69	12	0.16	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5050	-1.09	20240103	4840	3.20	20240102	10300	-51.50	20230503	4280	16.71	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
98	20240104	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4980	-30	5	-0.60	72690175	14608	38.92	4995	5040	4935	6510	3510	5010	4976.05	2.53	-6084	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	505	9.38	0.69	12	0.14	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5050	-1.39	20240103	4840	2.89	20240102	10300	-51.65	20230503	4280	16.36	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
99	20240104	110720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4980	-30	5	-0.60	61362280	12334	32.86	4995	5040	4935	6510	3510	5010	4975.05	2.53	-4548	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	505	9.38	0.69	12	0.12	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5050	-1.39	20240103	4840	2.89	20240102	10300	-51.65	20230503	4280	16.36	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
100	20240104	100720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5040	30	2	0.60	22944060	4605	12.27	4995	5040	4970	6510	3510	5010	4982.42	2.53	613	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	10	1	10138184	511	9.49	0.70	12	0.05	531.00	7232.00	10104	20230503	-50.12	4198	20231031	20.06	5050	-0.20	20240103	4840	4.13	20240102	10300	-51.07	20230503	4280	17.76	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
101	20240104	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4970	-40	5	-0.80	3405290	683	1.82	4995	4995	4970	6510	3510	5010	4985.78	2.53	73	5116	5062	4996	4942	4876	5090	4970	51	1500	500	3100	5	1	10138184	504	9.36	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.81	4198	20231031	18.39	5050	-1.58	20240103	4840	2.69	20240102	10300	-51.75	20230503	4280	16.12	20231031	4.43	N	101240	500	50 억	256917	N	N	N	N
102	20240103	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5010	30	2	0.60	187689160	37532	94.61	4930	5050	4930	6470	3490	4980	5000.78	2.50	6526	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	10	1	10138184	508	9.44	0.69	12	0.37	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5050	-0.79	20240103	4840	3.51	20240102	10300	-51.36	20230503	4280	17.06	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
103	20240103	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5030	50	2	1.00	180466950	36091	90.98	4930	5050	4930	6470	3490	4980	5000.33	2.50	5944	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	10	1	10138184	510	9.47	0.70	12	0.36	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5050	-0.40	20240103	4840	3.93	20240102	10300	-51.17	20230503	4280	17.52	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
104	20240103	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5010	30	2	0.60	155786760	31179	78.59	4930	5050	4930	6470	3490	4980	4996.53	2.50	5131	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	10	1	10138184	508	9.44	0.69	12	0.31	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5050	-0.79	20240103	4840	3.51	20240102	10300	-51.36	20230503	4280	17.06	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
105	20240103	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5000	20	2	0.40	110248530	22105	55.72	4930	5030	4930	6470	3490	4980	4987.49	2.50	3874	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	10	1	10138184	507	9.42	0.69	12	0.22	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5030	-0.60	20240103	4840	3.31	20240102	10300	-51.46	20230503	4280	16.82	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
106	20240103	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5010	30	2	0.60	103055090	20669	52.10	4930	5030	4930	6470	3490	4980	4985.97	2.50	3274	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	10	1	10138184	508	9.44	0.69	12	0.20	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5030	-0.40	20240103	4840	3.51	20240102	10300	-51.36	20230503	4280	17.06	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
107	20240103	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4980	0	3	0.00	86337710	17318	43.65	4930	5030	4930	6470	3490	4980	4985.43	2.50	812	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	5	1	10138184	505	9.38	0.69	12	0.17	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5030	-0.99	20240103	4840	2.89	20240102	10300	-51.65	20230503	4280	16.36	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
108	20240103	100717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4995	15	2	0.30	54954930	11038	27.82	4930	5030	4930	6470	3490	4980	4978.70	2.50	837	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	5	1	10138184	506	9.41	0.69	12	0.11	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5030	-0.70	20240103	4840	3.20	20240102	10300	-51.50	20230503	4280	16.71	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
109	20240103	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4955	-25	5	-0.50	11118375	2254	5.68	4930	4975	4930	6470	3490	4980	4932.73	2.50	628	5093	5036	4938	4881	4783	5065	4910	51	1490	500	3080	5	1	10138184	502	9.33	0.69	12	0.02	531.00	7232.00	10104	20230503	-50.96	4198	20231031	18.03	4995	-0.80	20240102	4840	2.38	20240102	10300	-51.89	20230503	4280	15.77	20231031	4.44	N	101240	500	50 억	253913	N	N	N	N
110	20240102	160717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4980	110	2	2.26	195942575	39664	100.25	4900	4995	4840	6330	3410	4870	4940.06	2.42	10956	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	505	9.38	0.69	12	0.39	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	4995	-0.30	20240102	4840	2.89	20240102	10300	-51.65	20230503	4280	16.36	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
111	20240102	150716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4980	110	2	2.26	185896725	37645	95.14	4900	4995	4840	6330	3410	4870	4938.15	2.42	10828	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	505	9.38	0.69	12	0.37	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	4995	-0.30	20240102	4840	2.89	20240102	10300	-51.65	20230503	4280	16.36	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
112	20240102	140717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4985	115	2	2.36	169149465	34279	86.64	4900	4995	4840	6330	3410	4870	4934.49	2.42	9726	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	505	9.39	0.69	12	0.34	531.00	7232.00	10104	20230503	-50.66	4198	20231031	18.75	4995	-0.20	20240102	4840	3.00	20240102	10300	-51.60	20230503	4280	16.47	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
113	20240102	130713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4965	95	2	1.95	126661100	25739	65.05	4900	4975	4840	6330	3410	4870	4920.98	2.42	5121	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	503	9.35	0.69	12	0.25	531.00	7232.00	10104	20230503	-50.86	4198	20231031	18.27	4975	-0.20	20240102	4840	2.58	20240102	10300	-51.80	20230503	4280	16.00	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
114	20240102	120712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4940	70	2	1.44	76247415	15569	39.35	4900	4955	4840	6330	3410	4870	4897.39	2.42	2015	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	501	9.30	0.68	12	0.15	531.00	7232.00	10104	20230503	-51.11	4198	20231031	17.68	4955	-0.30	20240102	4840	2.07	20240102	10300	-52.04	20230503	4280	15.42	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
115	20240102	110713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4865	-5	5	-0.10	46706350	9577	24.21	4900	4915	4840	6330	3410	4870	4876.93	2.42	-245	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	493	9.16	0.67	12	0.09	531.00	7232.00	10104	20230503	-51.85	4198	20231031	15.89	4915	-1.02	20240102	4840	0.52	20240102	10300	-52.77	20230503	4280	13.67	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
116	20240102	100705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4870	0	3	0.00	18441615	3773	9.54	4900	4905	4870	6330	3410	4870	4887.79	2.42	-679	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	494	9.17	0.67	12	0.04	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	4905	-0.71	20240102	4870	0.00	20240102	10300	-52.72	20230503	4280	13.79	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N
117	20240102	090657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4870	0	3	0.00	0	0	0.00	0	0	0	6330	3410	4870	0.00	2.42	0	5003	4936	4873	4806	4743	4905	4775	51	1460	500	3010	5	1	10138184	494	9.17	0.67	12	0.00	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	0	0.00	0	0	0.00	0	10300	-52.72	20230503	4280	13.79	20231031	4.43	N	101240	500	50 억	244969	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History