KissMeData/104480/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	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	120759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1957	73	2	3.87	943084411	483241	177.39	1893	1992	1890	2445	1319	1884	1951.58	0.84	159095	1938	1911	1896	1869	1854	1903	1861	454	561	500	1350	1	1	90895434	1779	0.65	0.19	12	0.53	3028.00	10429.00	3355	20230130	-41.67	1640	20231024	19.33	2195	-10.84	20240115	1784	9.70	20240102	3355	-41.67	20230130	1640	19.33	20231024	3.04	N	104480	500	454 억	759976	N	N	0	N	N
3	20240123	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1964	80	2	4.25	671314146	345587	126.86	1893	1965	1890	2445	1319	1884	1942.53	0.84	156749	1938	1911	1896	1869	1854	1903	1861	454	561	500	1350	1	1	90895434	1785	0.65	0.19	12	0.38	3028.00	10429.00	3355	20230130	-41.46	1640	20231024	19.76	2195	-10.52	20240115	1784	10.09	20240102	3355	-41.46	20230130	1640	19.76	20231024	3.04	N	104480	500	454 억	759976	N	N	0	N	N
4	20240123	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1954	70	2	3.72	418913035	216673	79.54	1893	1962	1890	2445	1319	1884	1933.39	0.84	87970	1938	1911	1896	1869	1854	1903	1861	454	561	500	1350	1	1	90895434	1776	0.65	0.19	12	0.24	3028.00	10429.00	3355	20230130	-41.76	1640	20231024	19.15	2195	-10.98	20240115	1784	9.53	20240102	3355	-41.76	20230130	1640	19.15	20231024	3.04	N	104480	500	454 억	759976	N	N	0	N	N
5	20240123	090757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1907	23	2	1.22	28370556	14960	5.49	1893	1908	1890	2445	1319	1884	1896.43	0.84	636	1938	1911	1896	1869	1854	1903	1861	454	561	500	1350	1	1	90895434	1733	0.63	0.18	12	0.02	3028.00	10429.00	3355	20230130	-43.16	1640	20231024	16.28	2195	-13.12	20240115	1784	6.89	20240102	3355	-43.16	20230130	1640	16.28	20231024	3.04	N	104480	500	454 억	759976	N	N	0	N	N
6	20240119	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1906	-50	5	-2.56	968038900	500822	51.50	1938	1977	1906	2540	1370	1956	1932.92	0.88	-42070	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1732	0.63	0.18	12	0.55	3028.00	10429.00	3355	20230130	-43.19	1640	20231024	16.22	2195	-13.17	20240115	1784	6.84	20240102	3355	-43.19	20230130	1640	16.22	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
7	20240119	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1921	-35	5	-1.79	837038095	432243	44.45	1938	1977	1912	2540	1370	1956	1936.48	0.88	-46178	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1746	0.63	0.18	12	0.48	3028.00	10429.00	3355	20230130	-42.74	1640	20231024	17.13	2195	-12.48	20240115	1784	7.68	20240102	3355	-42.74	20230130	1640	17.13	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
8	20240119	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1923	-33	5	-1.69	716101311	369162	37.96	1938	1977	1920	2540	1370	1956	1939.79	0.88	-43870	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1748	0.64	0.18	12	0.41	3028.00	10429.00	3355	20230130	-42.68	1640	20231024	17.26	2195	-12.39	20240115	1784	7.79	20240102	3355	-42.68	20230130	1640	17.26	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
9	20240119	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1931	-25	5	-1.28	572442753	294548	30.29	1938	1977	1925	2540	1370	1956	1943.45	0.88	-13473	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1755	0.64	0.19	12	0.32	3028.00	10429.00	3355	20230130	-42.44	1640	20231024	17.74	2195	-12.03	20240115	1784	8.24	20240102	3355	-42.44	20230130	1640	17.74	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
10	20240119	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1932	-24	5	-1.23	496414676	255154	26.24	1938	1977	1925	2540	1370	1956	1945.54	0.88	-7570	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1756	0.64	0.19	12	0.28	3028.00	10429.00	3355	20230130	-42.41	1640	20231024	17.80	2195	-11.98	20240115	1784	8.30	20240102	3355	-42.41	20230130	1640	17.80	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
11	20240119	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1936	-20	5	-1.02	413447963	212302	21.83	1938	1977	1925	2540	1370	1956	1947.44	0.88	-2455	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1760	0.64	0.19	12	0.23	3028.00	10429.00	3355	20230130	-42.30	1640	20231024	18.05	2195	-11.80	20240115	1784	8.52	20240102	3355	-42.30	20230130	1640	18.05	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
12	20240119	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1953	-3	5	-0.15	251769902	128731	13.24	1938	1977	1937	2540	1370	1956	1955.78	0.88	28771	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1775	0.64	0.19	12	0.14	3028.00	10429.00	3355	20230130	-41.79	1640	20231024	19.09	2195	-11.03	20240115	1784	9.47	20240102	3355	-41.79	20230130	1640	19.09	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
13	20240119	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1969	13	2	0.66	21500821	11019	1.13	1938	1970	1937	2540	1370	1956	1951.10	0.88	1093	2040	1998	1944	1902	1848	1971	1875	454	584	500	1400	1	1	90895434	1790	0.65	0.19	12	0.01	3028.00	10429.00	3355	20230130	-41.31	1640	20231024	20.06	2195	-10.30	20240115	1784	10.37	20240102	3355	-41.31	20230130	1640	20.06	20231024	3.00	N	104480	500	454 억	796872	N	N	0	N	N
14	20240118	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1956	-14	5	-0.71	1859513003	964638	24.48	1958	1986	1890	2560	1379	1970	1927.58	0.63	219913	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1778	0.65	0.19	12	1.06	3028.00	10429.00	3355	20230130	-41.70	1640	20231024	19.27	2195	-10.89	20240115	1784	9.64	20240102	3355	-41.70	20230130	1640	19.27	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
15	20240118	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1946	-24	5	-1.22	1781790960	924852	23.47	1958	1986	1890	2560	1379	1970	1926.57	0.63	214844	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1769	0.64	0.19	12	1.02	3028.00	10429.00	3355	20230130	-42.00	1640	20231024	18.66	2195	-11.34	20240115	1784	9.08	20240102	3355	-42.00	20230130	1640	18.66	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
16	20240118	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1922	-48	5	-2.44	1619373590	841095	21.34	1958	1986	1890	2560	1379	1970	1925.32	0.63	157375	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1747	0.63	0.18	12	0.93	3028.00	10429.00	3355	20230130	-42.71	1640	20231024	17.20	2195	-12.44	20240115	1784	7.74	20240102	3355	-42.71	20230130	1640	17.20	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
17	20240118	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1931	-39	5	-1.98	1542594785	801266	20.33	1958	1986	1890	2560	1379	1970	1925.20	0.63	157495	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1755	0.64	0.19	12	0.88	3028.00	10429.00	3355	20230130	-42.44	1640	20231024	17.74	2195	-12.03	20240115	1784	8.24	20240102	3355	-42.44	20230130	1640	17.74	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
18	20240118	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1924	-46	5	-2.34	1449396977	752853	19.10	1958	1986	1890	2560	1379	1970	1925.21	0.63	146278	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1749	0.64	0.18	12	0.83	3028.00	10429.00	3355	20230130	-42.65	1640	20231024	17.32	2195	-12.35	20240115	1784	7.85	20240102	3355	-42.65	20230130	1640	17.32	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
19	20240118	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1929	-41	5	-2.08	1384533578	719162	18.25	1958	1986	1890	2560	1379	1970	1925.20	0.63	147150	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1753	0.64	0.18	12	0.79	3028.00	10429.00	3355	20230130	-42.50	1640	20231024	17.62	2195	-12.12	20240115	1784	8.13	20240102	3355	-42.50	20230130	1640	17.62	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
20	20240118	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1939	-31	5	-1.57	1224000068	635657	16.13	1958	1986	1890	2560	1379	1970	1925.57	0.63	141183	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1762	0.64	0.19	12	0.70	3028.00	10429.00	3355	20230130	-42.21	1640	20231024	18.23	2195	-11.66	20240115	1784	8.69	20240102	3355	-42.21	20230130	1640	18.23	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
21	20240118	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1891	-79	5	-4.01	782809611	405261	10.28	1958	1986	1891	2560	1379	1970	1931.62	0.63	45275	2196	2082	2026	1912	1856	2055	1885	454	590	500	1410	1	1	90895434	1719	0.62	0.18	12	0.45	3028.00	10429.00	3355	20230130	-43.64	1640	20231024	15.30	2195	-13.85	20240115	1784	6.00	20240102	3355	-43.64	20230130	1640	15.30	20231024	3.04	N	104480	500	454 억	577136	N	N	1	N	N
22	20240117	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1970	6	2	0.31	8039758975	3906396	245.62	2025	2140	1970	2550	1375	1964	2058.11	0.96	-296698	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	1	1	90895434	1791	0.65	0.19	12	4.30	3028.00	10429.00	3355	20230130	-41.28	1640	20231024	20.12	2195	-10.25	20240115	1784	10.43	20240102	3355	-41.28	20230130	1640	20.12	20231024	2.97	N	104480	500	454 억	873492	N	N	1	N	N
23	20240117	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1988	24	2	1.22	7854669668	3812570	239.72	2025	2140	1971	2550	1375	1964	2060.20	0.96	-300621	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	1	1	90895434	1807	0.66	0.19	12	4.19	3028.00	10429.00	3355	20230130	-40.75	1640	20231024	21.22	2195	-9.43	20240115	1784	11.43	20240102	3355	-40.75	20230130	1640	21.22	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
24	20240117	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1978	14	2	0.71	7639732912	3704169	232.90	2025	2140	1971	2550	1375	1964	2062.47	0.96	-310931	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	1	1	90895434	1798	0.65	0.19	12	4.08	3028.00	10429.00	3355	20230130	-41.04	1640	20231024	20.61	2195	-9.89	20240115	1784	10.87	20240102	3355	-41.04	20230130	1640	20.61	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
25	20240117	130749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1980	16	2	0.81	7388815159	3577631	224.95	2025	2140	1980	2550	1375	1964	2065.28	0.96	-309029	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	1	1	90895434	1800	0.65	0.19	12	3.94	3028.00	10429.00	3355	20230130	-40.98	1640	20231024	20.73	2195	-9.79	20240115	1784	10.99	20240102	3355	-40.98	20230130	1640	20.73	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
26	20240117	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2015	51	2	2.60	6938488668	3351667	210.74	2025	2140	1998	2550	1375	1964	2070.16	0.96	-269044	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	5	1	90895434	1832	0.67	0.19	12	3.69	3028.00	10429.00	3355	20230130	-39.94	1640	20231024	22.87	2195	-8.20	20240115	1784	12.95	20240102	3355	-39.94	20230130	1640	22.87	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
27	20240117	110751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2010	46	2	2.34	6418899538	3094101	194.54	2025	2140	1998	2550	1375	1964	2074.56	0.96	-205466	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	5	1	90895434	1827	0.66	0.19	12	3.40	3028.00	10429.00	3355	20230130	-40.09	1640	20231024	22.56	2195	-8.43	20240115	1784	12.67	20240102	3355	-40.09	20230130	1640	22.56	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
28	20240117	100748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2070	106	2	5.40	5575811563	2680306	168.53	2025	2140	1998	2550	1375	1964	2080.29	0.96	-126084	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	5	1	90895434	1882	0.68	0.20	12	2.95	3028.00	10429.00	3355	20230130	-38.30	1640	20231024	26.22	2195	-5.69	20240115	1784	16.03	20240102	3355	-38.30	20230130	1640	26.22	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
29	20240117	090751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2100	136	2	6.92	1506956843	722349	45.42	2025	2120	1998	2550	1375	1964	2086.19	0.96	-19469	2112	2038	1996	1922	1880	2017	1901	454	586	500	1410	5	1	90895434	1909	0.69	0.20	12	0.79	3028.00	10429.00	3355	20230130	-37.41	1640	20231024	28.05	2195	-4.33	20240115	1784	17.71	20240102	3355	-37.41	20230130	1640	28.05	20231024	2.97	N	104480	500	454 억	873492	N	N	0	N	N
30	20240116	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1964	-51	5	-2.53	3097658314	1554576	16.65	2030	2070	1954	2615	1415	2015	1992.66	1.12	-145686	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1785	0.65	0.19	12	1.71	3028.00	10429.00	3355	20230130	-41.46	1640	20231024	19.76	2195	-10.52	20240115	1784	10.09	20240102	3355	-41.46	20230130	1640	19.76	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
31	20240116	150747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1963	-52	5	-2.58	2983367043	1496346	16.02	2030	2070	1954	2615	1415	2015	1993.73	1.12	-148094	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1784	0.65	0.19	12	1.65	3028.00	10429.00	3355	20230130	-41.49	1640	20231024	19.70	2195	-10.57	20240115	1784	10.03	20240102	3355	-41.49	20230130	1640	19.70	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
32	20240116	140748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1967	-48	5	-2.38	2750821685	1377963	14.76	2030	2070	1954	2615	1415	2015	1996.26	1.12	-111712	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1788	0.65	0.19	12	1.52	3028.00	10429.00	3355	20230130	-41.37	1640	20231024	19.94	2195	-10.39	20240115	1784	10.26	20240102	3355	-41.37	20230130	1640	19.94	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
33	20240116	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1964	-51	5	-2.53	2642722120	1323073	14.17	2030	2070	1954	2615	1415	2015	1997.38	1.12	-123982	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1785	0.65	0.19	12	1.46	3028.00	10429.00	3355	20230130	-41.46	1640	20231024	19.76	2195	-10.52	20240115	1784	10.09	20240102	3355	-41.46	20230130	1640	19.76	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
34	20240116	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1966	-49	5	-2.43	2398137151	1198301	12.83	2030	2070	1961	2615	1415	2015	2001.25	1.12	-128615	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1787	0.65	0.19	12	1.32	3028.00	10429.00	3355	20230130	-41.40	1640	20231024	19.88	2195	-10.43	20240115	1784	10.20	20240102	3355	-41.40	20230130	1640	19.88	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
35	20240116	110745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1990	-25	5	-1.24	2160919960	1078060	11.55	2030	2070	1961	2615	1415	2015	2004.43	1.12	-112569	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1809	0.66	0.19	12	1.19	3028.00	10429.00	3355	20230130	-40.69	1640	20231024	21.34	2195	-9.34	20240115	1784	11.55	20240102	3355	-40.69	20230130	1640	21.34	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
36	20240116	100747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1992	-23	5	-1.14	1610129412	800131	8.57	2030	2070	1980	2615	1415	2015	2012.32	1.12	-140000	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	1	1	90895434	1811	0.66	0.19	12	0.88	3028.00	10429.00	3355	20230130	-40.63	1640	20231024	21.46	2195	-9.25	20240115	1784	11.66	20240102	3355	-40.63	20230130	1640	21.46	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
37	20240116	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2005	-10	5	-0.50	622002762	308415	3.30	2030	2070	1981	2615	1415	2015	2016.79	1.12	-100675	2297	2156	2054	1913	1811	2226	1983	454	600	500	1450	5	1	90895434	1822	0.66	0.19	12	0.34	3028.00	10429.00	3355	20230130	-40.24	1640	20231024	22.26	2195	-8.66	20240115	1784	12.39	20240102	3355	-40.24	20230130	1640	22.26	20231024	3.01	N	104480	500	454 억	1016301	N	N	0	N	N
38	20240115	160745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2015	92	2	4.78	19373643323	9302554	160.74	1952	2195	1952	2495	1347	1923	2082.64	1.05	66358	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1832	0.67	0.19	12	10.23	3028.00	10429.00	3355	20230130	-39.94	1640	20231024	22.87	2195	-8.20	20240115	1784	12.95	20240102	3355	-39.94	20230130	1640	22.87	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
39	20240115	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2030	107	2	5.56	19032825233	9133624	157.82	1952	2195	1952	2495	1347	1923	2083.82	1.05	68723	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1845	0.67	0.19	12	10.05	3028.00	10429.00	3355	20230130	-39.49	1640	20231024	23.78	2195	-7.52	20240115	1784	13.79	20240102	3355	-39.49	20230130	1640	23.78	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
40	20240115	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2015	92	2	4.78	18595556493	8916850	154.08	1952	2195	1952	2495	1347	1923	2085.44	1.05	30166	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1832	0.67	0.19	12	9.81	3028.00	10429.00	3355	20230130	-39.94	1640	20231024	22.87	2195	-8.20	20240115	1784	12.95	20240102	3355	-39.94	20230130	1640	22.87	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
41	20240115	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2035	112	2	5.82	17819635293	8531727	147.42	1952	2195	1952	2495	1347	1923	2088.63	1.05	-18135	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1850	0.67	0.20	12	9.39	3028.00	10429.00	3355	20230130	-39.34	1640	20231024	24.09	2195	-7.29	20240115	1784	14.07	20240102	3355	-39.34	20230130	1640	24.09	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
42	20240115	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2050	127	2	6.60	16300785433	7791561	134.63	1952	2195	1952	2495	1347	1923	2092.11	1.05	108434	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1863	0.68	0.20	12	8.57	3028.00	10429.00	3355	20230130	-38.90	1640	20231024	25.00	2195	-6.61	20240115	1784	14.91	20240102	3355	-38.90	20230130	1640	25.00	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
43	20240115	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2130	207	2	10.76	12377181863	5943713	102.70	1952	2190	1952	2495	1347	1923	2082.40	1.05	-14666	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1936	0.70	0.20	12	6.54	3028.00	10429.00	3355	20230130	-36.51	1640	20231024	29.88	2190	-2.74	20240115	1784	19.39	20240102	3355	-36.51	20230130	1640	29.88	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
44	20240115	100742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1982	59	2	3.07	3918316902	1944739	33.60	1952	2055	1952	2495	1347	1923	2014.83	1.05	25880	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	1	1	90895434	1802	0.65	0.19	12	2.14	3028.00	10429.00	3355	20230130	-40.92	1640	20231024	20.85	2090	-5.17	20240104	1784	11.10	20240102	3355	-40.92	20230130	1640	20.85	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
45	20240115	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2005	82	2	4.26	1514973371	751996	12.99	1952	2045	1952	2495	1347	1923	2014.60	1.05	57315	2156	2039	1953	1836	1750	2098	1895	454	572	500	1380	5	1	90895434	1822	0.66	0.19	12	0.83	3028.00	10429.00	3355	20230130	-40.24	1640	20231024	22.26	2090	-4.07	20240104	1784	12.39	20240102	3355	-40.24	20230130	1640	22.26	20231024	3.03	N	104480	500	454 억	951138	N	N	0	N	N
46	20240112	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1923	74	2	4.00	11416272704	5766585	3661.42	1879	2070	1867	2400	1295	1849	1979.75	1.37	-276789	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1748	0.64	0.18	12	6.34	3028.00	10429.00	3355	20230130	-42.68	1640	20231024	17.26	2090	-7.99	20240104	1784	7.79	20240102	3355	-42.68	20230130	1640	17.26	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
47	20240112	150743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1930	81	2	4.38	11138803742	5622512	3569.94	1879	2070	1867	2400	1295	1849	1981.11	1.37	-300096	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1754	0.64	0.19	12	6.19	3028.00	10429.00	3355	20230130	-42.47	1640	20231024	17.68	2090	-7.66	20240104	1784	8.18	20240102	3355	-42.47	20230130	1640	17.68	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
48	20240112	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1933	84	2	4.54	10226993892	5155923	3273.69	1879	2070	1867	2400	1295	1849	1983.54	1.37	-228447	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1757	0.64	0.19	12	5.67	3028.00	10429.00	3355	20230130	-42.38	1640	20231024	17.87	2090	-7.51	20240104	1784	8.35	20240102	3355	-42.38	20230130	1640	17.87	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
49	20240112	130739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1935	86	2	4.65	9884040266	4978435	3160.99	1879	2070	1867	2400	1295	1849	1985.37	1.37	-223392	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1759	0.64	0.19	12	5.48	3028.00	10429.00	3355	20230130	-42.32	1640	20231024	17.99	2090	-7.42	20240104	1784	8.46	20240102	3355	-42.32	20230130	1640	17.99	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
50	20240112	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1938	89	2	4.81	9754933258	4911861	3118.72	1879	2070	1867	2400	1295	1849	1986.00	1.37	-213353	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1762	0.64	0.19	12	5.40	3028.00	10429.00	3355	20230130	-42.24	1640	20231024	18.17	2090	-7.27	20240104	1784	8.63	20240102	3355	-42.24	20230130	1640	18.17	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
51	20240112	110739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1961	112	2	6.06	9153943385	4605479	2924.19	1879	2070	1867	2400	1295	1849	1987.62	1.37	-211638	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1782	0.65	0.19	12	5.07	3028.00	10429.00	3355	20230130	-41.55	1640	20231024	19.57	2090	-6.17	20240104	1784	9.92	20240102	3355	-41.55	20230130	1640	19.57	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
52	20240112	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1946	97	2	5.25	7728616782	3879293	2463.11	1879	2070	1867	2400	1295	1849	1992.27	1.37	-271943	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	1	1	90895434	1769	0.64	0.19	12	4.27	3028.00	10429.00	3355	20230130	-42.00	1640	20231024	18.66	2090	-6.89	20240104	1784	9.08	20240102	3355	-42.00	20230130	1640	18.66	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
53	20240112	090740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2015	166	2	8.98	1455159273	739489	469.53	1879	2030	1867	2400	1295	1849	1967.79	1.37	49580	1891	1869	1858	1836	1825	1865	1832	454	551	500	1330	5	1	90895434	1832	0.67	0.19	12	0.81	3028.00	10429.00	3355	20230130	-39.94	1640	20231024	22.87	2090	-3.59	20240104	1784	12.95	20240102	3355	-39.94	20230130	1640	22.87	20231024	2.99	N	104480	500	454 억	1247938	N	N	0	N	N
54	20240111	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1849	0	3	0.00	289437491	155433	50.69	1849	1880	1847	2400	1295	1849	1862.54	1.36	15796	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1681	0.61	0.18	12	0.17	3028.00	10429.00	3355	20230130	-44.89	1640	20231024	12.74	2090	-11.53	20240104	1784	3.64	20240102	3355	-44.89	20230130	1640	12.74	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
55	20240111	150741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1860	11	2	0.59	247350173	132696	43.27	1849	1880	1847	2400	1295	1849	1864.04	1.36	17436	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1691	0.61	0.18	12	0.15	3028.00	10429.00	3355	20230130	-44.56	1640	20231024	13.41	2090	-11.00	20240104	1784	4.26	20240102	3355	-44.56	20230130	1640	13.41	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
56	20240111	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1856	7	2	0.38	209685356	112407	36.65	1849	1880	1847	2400	1295	1849	1865.41	1.36	21644	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1687	0.61	0.18	12	0.12	3028.00	10429.00	3355	20230130	-44.68	1640	20231024	13.17	2090	-11.20	20240104	1784	4.04	20240102	3355	-44.68	20230130	1640	13.17	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
57	20240111	130736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1862	13	2	0.70	185991302	99676	32.50	1849	1880	1847	2400	1295	1849	1865.96	1.36	28702	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1692	0.61	0.18	12	0.11	3028.00	10429.00	3355	20230130	-44.50	1640	20231024	13.54	2090	-10.91	20240104	1784	4.37	20240102	3355	-44.50	20230130	1640	13.54	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
58	20240111	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1875	26	2	1.41	166934788	89460	29.17	1849	1880	1847	2400	1295	1849	1866.03	1.36	30259	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1704	0.62	0.18	12	0.10	3028.00	10429.00	3355	20230130	-44.11	1640	20231024	14.33	2090	-10.29	20240104	1784	5.10	20240102	3355	-44.11	20230130	1640	14.33	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
59	20240111	110739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1871	22	2	1.19	131332926	70458	22.98	1849	1880	1847	2400	1295	1849	1863.99	1.36	22504	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1701	0.62	0.18	12	0.08	3028.00	10429.00	3355	20230130	-44.23	1640	20231024	14.09	2090	-10.48	20240104	1784	4.88	20240102	3355	-44.23	20230130	1640	14.09	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
60	20240111	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1869	20	2	1.08	116172684	62348	20.33	1849	1880	1847	2400	1295	1849	1863.29	1.36	22407	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1699	0.62	0.18	12	0.07	3028.00	10429.00	3355	20230130	-44.29	1640	20231024	13.96	2090	-10.57	20240104	1784	4.76	20240102	3355	-44.29	20230130	1640	13.96	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
61	20240111	090737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1869	20	2	1.08	27128054	14638	4.77	1849	1869	1849	2400	1295	1849	1853.26	1.36	4608	1915	1882	1859	1826	1803	1870	1814	454	551	500	1330	1	1	90895434	1699	0.62	0.18	12	0.02	3028.00	10429.00	3355	20230130	-44.29	1640	20231024	13.96	2090	-10.57	20240104	1784	4.76	20240102	3355	-44.29	20230130	1640	13.96	20231024	3.01	N	104480	500	454 억	1235037	N	N	0	N	N
62	20240110	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1849	-39	5	-2.07	562907871	302060	111.54	1890	1892	1836	2450	1322	1888	1863.60	1.40	-40284	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1681	0.61	0.18	12	0.33	3028.00	10429.00	3355	20230130	-44.89	1640	20231024	12.74	2090	-11.53	20240104	1784	3.64	20240102	3355	-44.89	20230130	1640	12.74	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
63	20240110	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1842	-46	5	-2.44	520498798	279113	103.06	1890	1892	1836	2450	1322	1888	1864.82	1.40	-29794	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1674	0.61	0.18	12	0.31	3028.00	10429.00	3355	20230130	-45.10	1640	20231024	12.32	2090	-11.87	20240104	1784	3.25	20240102	3355	-45.10	20230130	1640	12.32	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
64	20240110	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1850	-38	5	-2.01	455066991	243603	89.95	1890	1892	1845	2450	1322	1888	1868.06	1.40	-18394	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1682	0.61	0.18	12	0.27	3028.00	10429.00	3355	20230130	-44.86	1640	20231024	12.80	2090	-11.48	20240104	1784	3.70	20240102	3355	-44.86	20230130	1640	12.80	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
65	20240110	130735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1854	-34	5	-1.80	370886135	198097	73.15	1890	1892	1854	2450	1322	1888	1872.23	1.40	-15005	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1685	0.61	0.18	12	0.22	3028.00	10429.00	3355	20230130	-44.74	1640	20231024	13.05	2090	-11.29	20240104	1784	3.92	20240102	3355	-44.74	20230130	1640	13.05	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
66	20240110	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1873	-15	5	-0.79	225846005	120230	44.40	1890	1892	1870	2450	1322	1888	1878.44	1.40	-10957	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1702	0.62	0.18	12	0.13	3028.00	10429.00	3355	20230130	-44.17	1640	20231024	14.21	2090	-10.38	20240104	1784	4.99	20240102	3355	-44.17	20230130	1640	14.21	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
67	20240110	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1880	-8	5	-0.42	214651164	114264	42.19	1890	1892	1870	2450	1322	1888	1878.54	1.40	-10698	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1709	0.62	0.18	12	0.13	3028.00	10429.00	3355	20230130	-43.96	1640	20231024	14.63	2090	-10.05	20240104	1784	5.38	20240102	3355	-43.96	20230130	1640	14.63	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
68	20240110	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1873	-15	5	-0.79	176037285	93664	34.59	1890	1892	1871	2450	1322	1888	1879.44	1.40	-12858	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1702	0.62	0.18	12	0.10	3028.00	10429.00	3355	20230130	-44.17	1640	20231024	14.21	2090	-10.38	20240104	1784	4.99	20240102	3355	-44.17	20230130	1640	14.21	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
69	20240110	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1888	0	3	0.00	18665635	9896	3.65	1890	1892	1875	2450	1322	1888	1886.15	1.40	-4537	1916	1901	1880	1865	1844	1909	1873	454	562	500	1350	1	1	90895434	1716	0.62	0.18	12	0.01	3028.00	10429.00	3355	20230130	-43.73	1640	20231024	15.12	2090	-9.67	20240104	1784	5.83	20240102	3355	-43.73	20230130	1640	15.12	20231024	2.98	N	104480	500	454 억	1275384	N	N	1	N	N
70	20240109	160733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1888	24	2	1.29	504868580	269258	74.80	1860	1895	1859	2420	1305	1864	1874.77	1.33	63012	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1716	0.62	0.18	12	0.30	3028.00	10429.00	3355	20230130	-43.73	1640	20231024	15.12	2090	-9.67	20240104	1784	5.83	20240102	3355	-43.73	20230130	1640	15.12	20231024	2.97	N	104480	500	454 억	1207070	N	N	1	N	N
71	20240109	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1881	17	2	0.91	404307042	215865	59.97	1860	1895	1859	2420	1305	1864	1872.97	1.33	30567	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1710	0.62	0.18	12	0.24	3028.00	10429.00	3355	20230130	-43.93	1640	20231024	14.70	2090	-10.00	20240104	1784	5.44	20240102	3355	-43.93	20230130	1640	14.70	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
72	20240109	140734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1882	18	2	0.97	361579548	193142	53.65	1860	1895	1859	2420	1305	1864	1872.10	1.33	35337	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1711	0.62	0.18	12	0.21	3028.00	10429.00	3355	20230130	-43.90	1640	20231024	14.76	2090	-9.95	20240104	1784	5.49	20240102	3355	-43.90	20230130	1640	14.76	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
73	20240109	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1882	18	2	0.97	248797917	133222	37.01	1860	1882	1859	2420	1305	1864	1867.55	1.33	27460	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1711	0.62	0.18	12	0.15	3028.00	10429.00	3355	20230130	-43.90	1640	20231024	14.76	2090	-9.95	20240104	1784	5.49	20240102	3355	-43.90	20230130	1640	14.76	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
74	20240109	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1868	4	2	0.21	199436103	106887	29.69	1860	1876	1859	2420	1305	1864	1865.86	1.33	20735	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1698	0.62	0.18	12	0.12	3028.00	10429.00	3355	20230130	-44.32	1640	20231024	13.90	2090	-10.62	20240104	1784	4.71	20240102	3355	-44.32	20230130	1640	13.90	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
75	20240109	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1869	5	2	0.27	180362996	96684	26.86	1860	1876	1859	2420	1305	1864	1865.49	1.33	18465	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1699	0.62	0.18	12	0.11	3028.00	10429.00	3355	20230130	-44.29	1640	20231024	13.96	2090	-10.57	20240104	1784	4.76	20240102	3355	-44.29	20230130	1640	13.96	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
76	20240109	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1872	8	2	0.43	151452224	81214	22.56	1860	1876	1859	2420	1305	1864	1864.86	1.33	15357	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1702	0.62	0.18	12	0.09	3028.00	10429.00	3355	20230130	-44.20	1640	20231024	14.15	2090	-10.43	20240104	1784	4.93	20240102	3355	-44.20	20230130	1640	14.15	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
77	20240109	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1875	11	2	0.59	41321573	22169	6.16	1860	1875	1859	2420	1305	1864	1863.93	1.33	5941	1905	1884	1872	1851	1839	1895	1862	454	556	500	1340	1	1	90895434	1704	0.62	0.18	12	0.02	3028.00	10429.00	3355	20230130	-44.11	1640	20231024	14.33	2090	-10.29	20240104	1784	5.10	20240102	3355	-44.11	20230130	1640	14.33	20231024	2.97	N	104480	500	454 억	1207070	N	N	0	N	N
78	20240108	160732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1864	6	2	0.32	657410625	350412	53.77	1860	1893	1860	2415	1301	1858	1876.19	1.28	45827	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1694	0.62	0.18	12	0.39	3028.00	10429.00	3355	20230130	-44.44	1640	20231024	13.66	2090	-10.81	20240104	1784	4.48	20240102	3355	-44.44	20230130	1640	13.66	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
79	20240108	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1868	10	2	0.54	619955608	330320	50.68	1860	1893	1860	2415	1301	1858	1876.84	1.28	48667	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1698	0.62	0.18	12	0.36	3028.00	10429.00	3355	20230130	-44.32	1640	20231024	13.90	2090	-10.62	20240104	1784	4.71	20240102	3355	-44.32	20230130	1640	13.90	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
80	20240108	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1879	21	2	1.13	503604939	268137	41.14	1860	1893	1860	2415	1301	1858	1878.18	1.28	52933	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1708	0.62	0.18	12	0.29	3028.00	10429.00	3355	20230130	-43.99	1640	20231024	14.57	2090	-10.10	20240104	1784	5.33	20240102	3355	-43.99	20230130	1640	14.57	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
81	20240108	130733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1887	29	2	1.56	444927507	236875	36.34	1860	1893	1860	2415	1301	1858	1878.34	1.28	52970	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1715	0.62	0.18	12	0.26	3028.00	10429.00	3355	20230130	-43.76	1640	20231024	15.06	2090	-9.71	20240104	1784	5.77	20240102	3355	-43.76	20230130	1640	15.06	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
82	20240108	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1879	21	2	1.13	335764969	179058	27.47	1860	1888	1860	2415	1301	1858	1875.19	1.28	47136	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1708	0.62	0.18	12	0.20	3028.00	10429.00	3355	20230130	-43.99	1640	20231024	14.57	2090	-10.10	20240104	1784	5.33	20240102	3355	-43.99	20230130	1640	14.57	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
83	20240108	110734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1885	27	2	1.45	271024304	144592	22.19	1860	1888	1860	2415	1301	1858	1874.43	1.28	35020	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1713	0.62	0.18	12	0.16	3028.00	10429.00	3355	20230130	-43.82	1640	20231024	14.94	2090	-9.81	20240104	1784	5.66	20240102	3355	-43.82	20230130	1640	14.94	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
84	20240108	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1878	20	2	1.08	206454256	110289	16.92	1860	1888	1860	2415	1301	1858	1871.96	1.28	18293	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1707	0.62	0.18	12	0.12	3028.00	10429.00	3355	20230130	-44.02	1640	20231024	14.51	2090	-10.14	20240104	1784	5.27	20240102	3355	-44.02	20230130	1640	14.51	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
85	20240108	090732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1870	12	2	0.65	24650769	13213	2.03	1860	1875	1860	2415	1301	1858	1865.75	1.28	-718	1932	1895	1858	1821	1784	1913	1839	454	557	500	1330	1	1	90895434	1700	0.62	0.18	12	0.01	3028.00	10429.00	3355	20230130	-44.26	1640	20231024	14.02	2090	-10.53	20240104	1784	4.82	20240102	3355	-44.26	20230130	1640	14.02	20231024	2.80	N	104480	500	454 억	1161243	N	N	0	N	N
86	20240105	160732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1858	-9	5	-0.48	1200528909	645196	9.44	1855	1895	1821	2425	1307	1867	1860.71	1.26	13752	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1689	0.61	0.18	12	0.71	3028.00	10429.00	3355	20230130	-44.62	1640	20231024	13.29	2090	-11.10	20240104	1784	4.15	20240102	3355	-44.62	20230130	1640	13.29	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
87	20240105	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1858	-9	5	-0.48	1145043230	615262	9.00	1855	1895	1821	2425	1307	1867	1861.05	1.26	14574	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1689	0.61	0.18	12	0.68	3028.00	10429.00	3355	20230130	-44.62	1640	20231024	13.29	2090	-11.10	20240104	1784	4.15	20240102	3355	-44.62	20230130	1640	13.29	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
88	20240105	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1868	1	2	0.05	1037079910	557208	8.15	1855	1895	1821	2425	1307	1867	1861.19	1.26	48137	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1698	0.62	0.18	12	0.61	3028.00	10429.00	3355	20230130	-44.32	1640	20231024	13.90	2090	-10.62	20240104	1784	4.71	20240102	3355	-44.32	20230130	1640	13.90	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
89	20240105	130732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1876	9	2	0.48	869032650	467228	6.84	1855	1895	1821	2425	1307	1867	1859.95	1.26	56880	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1705	0.62	0.18	12	0.51	3028.00	10429.00	3355	20230130	-44.08	1640	20231024	14.39	2090	-10.24	20240104	1784	5.16	20240102	3355	-44.08	20230130	1640	14.39	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
90	20240105	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1881	14	2	0.75	820342350	441257	6.46	1855	1895	1821	2425	1307	1867	1859.08	1.26	54825	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1710	0.62	0.18	12	0.49	3028.00	10429.00	3355	20230130	-43.93	1640	20231024	14.70	2090	-10.00	20240104	1784	5.44	20240102	3355	-43.93	20230130	1640	14.70	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
91	20240105	110730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1876	9	2	0.48	760996160	409702	5.99	1855	1895	1821	2425	1307	1867	1857.41	1.26	44705	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1705	0.62	0.18	12	0.45	3028.00	10429.00	3355	20230130	-44.08	1640	20231024	14.39	2090	-10.24	20240104	1784	5.16	20240102	3355	-44.08	20230130	1640	14.39	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
92	20240105	100733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1873	6	2	0.32	482264164	261693	3.83	1855	1885	1821	2425	1307	1867	1842.73	1.26	37985	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1702	0.62	0.18	12	0.29	3028.00	10429.00	3355	20230130	-44.17	1640	20231024	14.21	2090	-10.38	20240104	1784	4.99	20240102	3355	-44.17	20230130	1640	14.21	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
93	20240105	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1834	-33	5	-1.77	158243881	85923	1.26	1855	1855	1821	2425	1307	1867	1841.28	1.26	17670	2201	2033	1922	1754	1643	2118	1839	454	558	500	1340	1	1	90895434	1667	0.61	0.18	12	0.09	3028.00	10429.00	3355	20230130	-45.34	1640	20231024	11.83	2090	-12.25	20240104	1784	2.80	20240102	3355	-45.34	20230130	1640	11.83	20231024	2.79	N	104480	500	454 억	1148411	N	N	0	N	N
94	20240104	160727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1867	41	2	2.25	13077168616	6779021	3187.68	1828	2090	1811	2370	1279	1826	1929.15	1.55	-243741	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1697	0.62	0.18	12	7.46	3028.00	10429.00	3355	20230130	-44.35	1640	20231024	13.84	2090	-10.67	20240104	1784	4.65	20240102	3355	-44.35	20230130	1640	13.84	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
95	20240104	150729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1867	41	2	2.25	12765998334	6612492	3109.38	1828	2090	1811	2370	1279	1826	1930.59	1.55	-302012	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1697	0.62	0.18	12	7.27	3028.00	10429.00	3355	20230130	-44.35	1640	20231024	13.84	2090	-10.67	20240104	1784	4.65	20240102	3355	-44.35	20230130	1640	13.84	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
96	20240104	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1905	79	2	4.33	3840750321	2022566	951.07	1828	1990	1811	2370	1279	1826	1898.95	1.55	-85720	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1732	0.63	0.18	12	2.23	3028.00	10429.00	3355	20230130	-43.22	1640	20231024	16.16	1990	-4.27	20240104	1784	6.78	20240102	3355	-43.22	20230130	1640	16.16	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
97	20240104	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1827	1	2	0.05	232779478	127421	59.92	1828	1841	1811	2370	1279	1826	1826.85	1.55	-21903	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1661	0.60	0.18	12	0.14	3028.00	10429.00	3355	20230130	-45.54	1640	20231024	11.40	1841	-0.76	20240104	1784	2.41	20240102	3355	-45.54	20230130	1640	11.40	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
98	20240104	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1833	7	2	0.38	202639921	110917	52.16	1828	1841	1811	2370	1279	1826	1826.95	1.55	-24797	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1666	0.61	0.18	12	0.12	3028.00	10429.00	3355	20230130	-45.37	1640	20231024	11.77	1841	-0.43	20240104	1784	2.75	20240102	3355	-45.37	20230130	1640	11.77	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
99	20240104	110727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1832	6	2	0.33	156253906	85573	40.24	1828	1841	1811	2370	1279	1826	1825.97	1.55	-21764	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1665	0.61	0.18	12	0.09	3028.00	10429.00	3355	20230130	-45.39	1640	20231024	11.71	1841	-0.49	20240104	1784	2.69	20240102	3355	-45.39	20230130	1640	11.71	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
100	20240104	100727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1830	4	2	0.22	133803711	73283	34.46	1828	1841	1811	2370	1279	1826	1825.85	1.55	-21596	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1663	0.60	0.18	12	0.08	3028.00	10429.00	3355	20230130	-45.45	1640	20231024	11.59	1841	-0.60	20240104	1784	2.58	20240102	3355	-45.45	20230130	1640	11.59	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
101	20240104	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1813	-13	5	-0.71	14355262	7871	3.70	1828	1833	1813	2370	1279	1826	1823.82	1.55	-6401	1855	1840	1824	1809	1793	1848	1817	454	544	500	1310	1	1	90895434	1648	0.60	0.17	12	0.01	3028.00	10429.00	3355	20230130	-45.96	1640	20231024	10.55	1839	-1.41	20240103	1784	1.63	20240102	3355	-45.96	20230130	1640	10.55	20231024	2.82	N	104480	500	454 억	1406648	N	N	0	N	N
102	20240103	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1826	-4	5	-0.22	386530728	212282	71.35	1813	1839	1808	2375	1281	1830	1820.84	1.45	83305	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1660	0.60	0.18	12	0.23	3028.00	10429.00	3355	20230130	-45.57	1640	20231024	11.34	1839	-0.71	20240103	1784	2.35	20240102	3355	-45.57	20230130	1640	11.34	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
103	20240103	150725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1821	-9	5	-0.49	374182860	205505	69.07	1813	1839	1808	2375	1281	1830	1820.80	1.45	79205	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1655	0.60	0.17	12	0.23	3028.00	10429.00	3355	20230130	-45.72	1640	20231024	11.04	1839	-0.98	20240103	1784	2.07	20240102	3355	-45.72	20230130	1640	11.04	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
104	20240103	140722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1828	-2	5	-0.11	327008136	179646	60.38	1813	1839	1808	2375	1281	1830	1820.29	1.45	75464	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1662	0.60	0.18	12	0.20	3028.00	10429.00	3355	20230130	-45.51	1640	20231024	11.46	1839	-0.60	20240103	1784	2.47	20240102	3355	-45.51	20230130	1640	11.46	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
105	20240103	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1832	2	2	0.11	303233208	166680	56.02	1813	1838	1808	2375	1281	1830	1819.25	1.45	72669	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1665	0.61	0.18	12	0.18	3028.00	10429.00	3355	20230130	-45.39	1640	20231024	11.71	1838	-0.33	20240103	1784	2.69	20240102	3355	-45.39	20230130	1640	11.71	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
106	20240103	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	-12	5	-0.66	143639806	79082	26.58	1813	1828	1808	2375	1281	1830	1816.34	1.45	16411	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1652	0.60	0.17	12	0.09	3028.00	10429.00	3355	20230130	-45.81	1640	20231024	10.85	1834	-0.87	20240102	1784	1.91	20240102	3355	-45.81	20230130	1640	10.85	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
107	20240103	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	-6	5	-0.33	125075960	68900	23.16	1813	1824	1808	2375	1281	1830	1815.33	1.45	18127	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1658	0.60	0.17	12	0.08	3028.00	10429.00	3355	20230130	-45.63	1640	20231024	11.22	1834	-0.55	20240102	1784	2.24	20240102	3355	-45.63	20230130	1640	11.22	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
108	20240103	100724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1811	-19	5	-1.04	98055899	54001	18.15	1813	1824	1810	2375	1281	1830	1815.82	1.45	19577	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1646	0.60	0.17	12	0.06	3028.00	10429.00	3355	20230130	-46.02	1640	20231024	10.43	1834	-1.25	20240102	1784	1.51	20240102	3355	-46.02	20230130	1640	10.43	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
109	20240103	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1812	-18	5	-0.98	14595700	8057	2.71	1813	1814	1810	2375	1281	1830	1811.55	1.45	3357	1866	1848	1816	1798	1766	1857	1807	454	545	500	1310	1	1	90895434	1647	0.60	0.17	12	0.01	3028.00	10429.00	3355	20230130	-45.99	1640	20231024	10.49	1834	-1.20	20240102	1784	1.57	20240102	3355	-45.99	20230130	1640	10.49	20231024	2.81	N	104480	500	454 억	1322419	N	N	0	N	N
110	20240102	160724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1830	49	2	2.75	538775393	296513	139.58	1784	1834	1784	2315	1247	1781	1817.06	1.38	67027	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1663	0.60	0.18	12	0.33	3028.00	10429.00	3355	20230130	-45.45	1640	20231024	11.59	1834	-0.22	20240102	1784	2.58	20240102	3355	-45.45	20230130	1640	11.59	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
111	20240102	150723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	43	2	2.41	504474608	277763	130.75	1784	1834	1784	2315	1247	1781	1816.24	1.38	62044	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1658	0.60	0.17	12	0.31	3028.00	10429.00	3355	20230130	-45.63	1640	20231024	11.22	1834	-0.55	20240102	1784	2.24	20240102	3355	-45.63	20230130	1640	11.22	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
112	20240102	140724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1823	42	2	2.36	405130992	223245	105.09	1784	1834	1784	2315	1247	1781	1814.78	1.38	60775	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1657	0.60	0.17	12	0.25	3028.00	10429.00	3355	20230130	-45.66	1640	20231024	11.16	1834	-0.60	20240102	1784	2.19	20240102	3355	-45.66	20230130	1640	11.16	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
113	20240102	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1834	53	2	2.98	379075500	208960	98.36	1784	1834	1784	2315	1247	1781	1814.15	1.38	59096	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1667	0.61	0.18	12	0.23	3028.00	10429.00	3355	20230130	-45.34	1640	20231024	11.83	1834	0.00	20240102	1784	2.80	20240102	3355	-45.34	20230130	1640	11.83	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
114	20240102	120719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1813	32	2	1.80	222722139	123173	57.98	1784	1819	1784	2315	1247	1781	1808.27	1.38	28316	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1648	0.60	0.17	12	0.14	3028.00	10429.00	3355	20230130	-45.96	1640	20231024	10.55	1819	-0.33	20240102	1784	1.63	20240102	3355	-45.96	20230130	1640	10.55	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
115	20240102	110720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1816	35	2	1.97	197697343	109367	51.48	1784	1819	1784	2315	1247	1781	1807.72	1.38	21521	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1651	0.60	0.17	12	0.12	3028.00	10429.00	3355	20230130	-45.87	1640	20231024	10.73	1819	-0.16	20240102	1784	1.79	20240102	3355	-45.87	20230130	1640	10.73	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
116	20240102	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1808	27	2	1.52	25750158	14347	6.75	1784	1808	1784	2315	1247	1781	1795.11	1.38	4059	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1643	0.60	0.17	12	0.02	3028.00	10429.00	3355	20230130	-46.11	1640	20231024	10.24	1808	0.00	20240102	1784	1.35	20240102	3355	-46.11	20230130	1640	10.24	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N
117	20240102	090704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	0	3	0.00	0	0	0.00	0	0	0	2315	1247	1781	0.00	1.38	0	1819	1800	1783	1764	1747	1809	1773	454	534	500	1280	1	1	90895434	1619	0.59	0.17	12	0.00	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	0	0.00	0	0	0.00	0	3355	-46.92	20230130	1640	8.60	20231024	2.84	N	104480	500	454 억	1250138	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History