KissMeData/137950/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120844	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6910	10	2	0.14	380851390	55486	58.64	6900	6910	6810	8970	4830	6900	6863.92	2.75	0	9821	7106	7002	6936	6832	6766	6970	6800	111	2070	500	5100	10	1	22267814	1539	7.54	1.03	12	0.25	916.00	6694.00	9080	20230907	-23.90	6450	20231110	7.13	7780	-11.18	20240110	6800	1.62	20240118	9080	-23.90	20230907	6450	7.13	20231110	5.39	N	137950	500	111 억	612630	N	N	39	N	N
3	20240123	110840	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6900	0	3	0.00	325972580	47502	50.20	6900	6910	6810	8970	4830	6900	6862.29	2.75	0	8871	7106	7002	6936	6832	6766	6970	6800	111	2070	500	5100	10	1	22267814	1536	7.53	1.03	12	0.21	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	7780	-11.31	20240110	6800	1.47	20240118	9080	-24.01	20230907	6450	6.98	20231110	5.39	N	137950	500	111 억	612630	N	N	39	N	N
4	20240123	100841	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6880	-20	5	-0.29	249032410	36317	38.38	6900	6910	6810	8970	4830	6900	6857.19	2.75	0	3715	7106	7002	6936	6832	6766	6970	6800	111	2070	500	5100	10	1	22267814	1532	7.51	1.03	12	0.16	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	7780	-11.57	20240110	6800	1.18	20240118	9080	-24.23	20230907	6450	6.67	20231110	5.39	N	137950	500	111 억	612630	N	N	39	N	N
5	20240123	090842	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6840	-60	5	-0.87	15634610	2278	2.41	6900	6900	6830	8970	4830	6900	6863.31	2.75	0	-1830	7106	7002	6936	6832	6766	6970	6800	111	2070	500	5100	10	1	22267814	1523	7.47	1.02	12	0.01	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	7780	-12.08	20240110	6800	0.59	20240118	9080	-24.67	20230907	6450	6.05	20231110	5.39	N	137950	500	111 억	612630	N	N	39	N	N
6	20240119	160835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6990	100	2	1.45	451969470	64536	79.41	6930	7070	6930	8950	4830	6890	7003.37	2.75	0	8926	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1557	7.63	1.04	12	0.29	916.00	6694.00	9080	20230907	-23.02	6450	20231110	8.37	7780	-10.15	20240110	6800	2.79	20240118	9080	-23.02	20230907	6450	8.37	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
7	20240119	150838	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6990	100	2	1.45	418264350	59705	73.46	6930	7070	6930	8950	4830	6890	7005.52	2.75	0	8203	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1557	7.63	1.04	12	0.27	916.00	6694.00	9080	20230907	-23.02	6450	20231110	8.37	7780	-10.15	20240110	6800	2.79	20240118	9080	-23.02	20230907	6450	8.37	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
8	20240119	140836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6980	90	2	1.31	383060090	54658	67.25	6930	7070	6930	8950	4830	6890	7008.31	2.75	0	9201	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1554	7.62	1.04	12	0.25	916.00	6694.00	9080	20230907	-23.13	6450	20231110	8.22	7780	-10.28	20240110	6800	2.65	20240118	9080	-23.13	20230907	6450	8.22	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
9	20240119	130836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6970	80	2	1.16	357787940	51033	62.79	6930	7070	6930	8950	4830	6890	7010.91	2.75	0	10658	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1552	7.61	1.04	12	0.23	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6800	2.50	20240118	9080	-23.24	20230907	6450	8.06	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
10	20240119	120840	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6970	80	2	1.16	338680280	48287	59.41	6930	7070	6930	8950	4830	6890	7013.90	2.75	0	11291	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1552	7.61	1.04	12	0.22	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6800	2.50	20240118	9080	-23.24	20230907	6450	8.06	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
11	20240119	110839	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7000	110	2	1.60	305647240	43565	53.60	6930	7070	6930	8950	4830	6890	7015.89	2.75	0	11285	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1559	7.64	1.05	12	0.20	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	7780	-10.03	20240110	6800	2.94	20240118	9080	-22.91	20230907	6450	8.53	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
12	20240119	100843	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7050	160	2	2.32	244751590	34874	42.91	6930	7070	6930	8950	4830	6890	7018.17	2.75	0	12111	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1570	7.70	1.05	12	0.16	916.00	6694.00	9080	20230907	-22.36	6450	20231110	9.30	7780	-9.38	20240110	6800	3.68	20240118	9080	-22.36	20230907	6450	9.30	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
13	20240119	090836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7000	110	2	1.60	34117160	4895	6.02	6930	7000	6930	8950	4830	6890	6969.80	2.75	0	1541	7043	6966	6883	6806	6723	7005	6845	111	2060	500	5090	10	1	22267814	1559	7.64	1.05	12	0.02	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	7780	-10.03	20240110	6800	2.94	20240118	9080	-22.91	20230907	6450	8.53	20231110	5.47	N	137950	500	111 억	613367	N	N	0	N	N
14	20240118	160834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6890	-10	5	-0.14	553781620	80508	37.93	6840	6960	6800	8970	4830	6900	6878.59	2.74	0	2456	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1534	7.52	1.03	12	0.36	916.00	6694.00	9080	20230907	-24.12	6450	20231110	6.82	7780	-11.44	20240110	6800	1.32	20240118	9080	-24.12	20230907	6450	6.82	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
15	20240118	150836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6880	-20	5	-0.29	536778550	78036	36.77	6840	6960	6800	8970	4830	6900	6878.60	2.74	0	1179	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1532	7.51	1.03	12	0.35	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	7780	-11.57	20240110	6800	1.18	20240118	9080	-24.23	20230907	6450	6.67	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
16	20240118	140836	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6840	-60	5	-0.87	461438660	67037	31.58	6840	6960	6800	8970	4830	6900	6883.34	2.74	0	-3827	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1523	7.47	1.02	12	0.30	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	7780	-12.08	20240110	6800	0.59	20240118	9080	-24.67	20230907	6450	6.05	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
17	20240118	130834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6900	0	3	0.00	309493790	44803	21.11	6840	6960	6830	8970	4830	6900	6907.88	2.74	0	-522	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1536	7.53	1.03	12	0.20	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	7780	-11.31	20240110	6830	1.02	20240118	9080	-24.01	20230907	6450	6.98	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
18	20240118	120837	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6920	20	2	0.29	265354870	38407	18.09	6840	6960	6830	8970	4830	6900	6909.02	2.74	0	-1354	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1541	7.55	1.03	12	0.17	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6830	1.32	20240118	9080	-23.79	20230907	6450	7.29	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
19	20240118	110837	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6910	10	2	0.14	191568420	27730	13.06	6840	6960	6830	8970	4830	6900	6908.35	2.74	0	1297	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1539	7.54	1.03	12	0.12	916.00	6694.00	9080	20230907	-23.90	6450	20231110	7.13	7780	-11.18	20240110	6830	1.17	20240118	9080	-23.90	20230907	6450	7.13	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
20	20240118	100833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6940	40	2	0.58	122727630	17779	8.38	6840	6960	6830	8970	4830	6900	6902.95	2.74	0	2843	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1545	7.58	1.04	12	0.08	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	7780	-10.80	20240110	6830	1.61	20240118	9080	-23.57	20230907	6450	7.60	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
21	20240118	090834	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6900	0	3	0.00	35170280	5091	2.40	6840	6940	6830	8970	4830	6900	6908.32	2.74	0	-90	7280	7090	6980	6790	6680	7035	6735	111	2070	500	5100	10	1	22267814	1536	7.53	1.03	12	0.02	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	7780	-11.31	20240110	6830	1.02	20240118	9080	-24.01	20230907	6450	6.98	20231110	5.52	N	137950	500	111 억	610911	N	N	0	N	N
22	20240117	160832	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6900	-220	5	-3.09	1467288750	211080	129.17	7120	7170	6870	9250	4990	7120	6951.37	2.86	0	-26290	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1536	7.53	1.03	12	0.95	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	7780	-11.31	20240110	6870	0.44	20240117	9080	-24.01	20230907	6450	6.98	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
23	20240117	150835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6920	-200	5	-2.81	1426690670	205197	125.57	7120	7170	6870	9250	4990	7120	6952.79	2.86	0	-26931	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1541	7.55	1.03	12	0.92	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6870	0.73	20240117	9080	-23.79	20230907	6450	7.29	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
24	20240117	140832	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6920	-200	5	-2.81	1326385070	190651	116.67	7120	7170	6880	9250	4990	7120	6957.14	2.86	0	-29693	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1541	7.55	1.03	12	0.86	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6880	0.58	20240117	9080	-23.79	20230907	6450	7.29	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
25	20240117	130833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6920	-200	5	-2.81	1190572680	170989	104.64	7120	7170	6880	9250	4990	7120	6962.86	2.86	0	-29670	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1541	7.55	1.03	12	0.77	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6880	0.58	20240117	9080	-23.79	20230907	6450	7.29	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
26	20240117	120835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6900	-220	5	-3.09	1003436770	143888	88.05	7120	7170	6890	9250	4990	7120	6973.73	2.86	0	-24610	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1536	7.53	1.03	12	0.65	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	7780	-11.31	20240110	6890	0.15	20240117	9080	-24.01	20230907	6450	6.98	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
27	20240117	110835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6970	-150	5	-2.11	619976810	88547	54.19	7120	7170	6950	9250	4990	7120	7001.67	2.86	0	-3420	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1552	7.61	1.04	12	0.40	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6950	0.29	20240117	9080	-23.24	20230907	6450	8.06	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
28	20240117	100831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	6980	-140	5	-1.97	470196010	67051	41.03	7120	7170	6950	9250	4990	7120	7012.51	2.86	0	-3930	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1554	7.62	1.04	12	0.30	916.00	6694.00	9080	20230907	-23.13	6450	20231110	8.22	7780	-10.28	20240110	6950	0.43	20240117	9080	-23.13	20230907	6450	8.22	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
29	20240117	090835	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7100	-20	5	-0.28	42943610	6041	3.70	7120	7170	7060	9250	4990	7120	7108.69	2.86	0	-2629	7406	7262	7156	7012	6906	7210	6960	111	2130	500	5260	10	1	22267814	1581	7.75	1.06	12	0.03	916.00	6694.00	9080	20230907	-21.81	6450	20231110	10.08	7780	-8.74	20240110	7050	0.71	20240116	9080	-21.81	20230907	6450	10.08	20231110	5.45	N	137950	500	111 억	637202	N	N	0	N	N
30	20240116	160831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7120	-20	5	-0.28	1169181690	163281	105.34	7150	7300	7050	9280	5000	7140	7160.73	2.82	0	10202	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1585	7.77	1.06	12	0.73	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	7780	-8.48	20240110	7050	0.99	20240116	9080	-21.59	20230907	6450	10.39	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
31	20240116	150830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7130	-10	5	-0.14	1124277930	156967	101.27	7150	7300	7050	9280	5000	7140	7162.53	2.82	0	8820	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1588	7.78	1.07	12	0.70	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	7780	-8.35	20240110	7050	1.13	20240116	9080	-21.48	20230907	6450	10.54	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
32	20240116	140832	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	10	2	0.14	1065195060	148684	95.93	7150	7300	7050	9280	5000	7140	7164.18	2.82	0	7505	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1592	7.81	1.07	12	0.67	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7780	-8.10	20240110	7050	1.42	20240116	9080	-21.26	20230907	6450	10.85	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
33	20240116	130833	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7140	0	3	0.00	1011858020	141224	91.11	7150	7300	7050	9280	5000	7140	7164.94	2.82	0	5136	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1590	7.79	1.07	12	0.63	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	7780	-8.23	20240110	7050	1.28	20240116	9080	-21.37	20230907	6450	10.70	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
34	20240116	120831	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7190	50	2	0.70	933809780	130313	84.07	7150	7300	7050	9280	5000	7140	7165.93	2.82	0	3357	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1601	7.85	1.07	12	0.59	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	7780	-7.58	20240110	7050	1.99	20240116	9080	-20.81	20230907	6450	11.47	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
35	20240116	110829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7140	0	3	0.00	747508840	104441	67.38	7150	7300	7050	9280	5000	7140	7157.26	2.82	0	-4824	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1590	7.79	1.07	12	0.47	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	7780	-8.23	20240110	7050	1.28	20240116	9080	-21.37	20230907	6450	10.70	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
36	20240116	100830	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7080	-60	5	-0.84	528749670	73534	47.44	7150	7300	7080	9280	5000	7140	7190.64	2.82	0	3158	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1577	7.73	1.06	12	0.33	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	7780	-9.00	20240110	7080	0.00	20240116	9080	-22.03	20230907	6450	9.77	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
37	20240116	090828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7230	90	2	1.26	97793070	13584	8.76	7150	7250	7150	9280	5000	7140	7199.74	2.82	0	6901	7313	7226	7163	7076	7013	7270	7120	111	2140	500	5280	10	1	22267814	1610	7.89	1.08	12	0.06	916.00	6694.00	9080	20230907	-20.37	6450	20231110	12.09	7780	-7.07	20240110	7100	1.83	20240115	9080	-20.37	20230907	6450	12.09	20231110	5.41	N	137950	500	111 억	626992	N	N	0	N	N
38	20240115	160828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7140	-30	5	-0.42	1013772010	141682	94.56	7130	7250	7100	9320	5020	7170	7155.26	2.77	0	-6873	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1590	7.79	1.07	12	0.64	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	7780	-8.23	20240110	7100	0.56	20240115	9080	-21.37	20230907	6450	10.70	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
39	20240115	150829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	-20	5	-0.28	988302970	138115	92.18	7130	7250	7100	9320	5020	7170	7155.65	2.77	0	-7185	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1592	7.81	1.07	12	0.62	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7780	-8.10	20240110	7100	0.70	20240115	9080	-21.26	20230907	6450	10.85	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
40	20240115	140829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7120	-50	5	-0.70	765866450	106862	71.32	7130	7250	7120	9320	5020	7170	7166.87	2.77	0	-9096	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1585	7.77	1.06	12	0.48	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	7780	-8.48	20240110	7110	0.14	20240103	9080	-21.59	20230907	6450	10.39	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
41	20240115	130827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7240	70	2	0.98	552194700	76983	51.38	7130	7250	7120	9320	5020	7170	7172.94	2.77	0	-3147	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1612	7.90	1.08	12	0.35	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	7780	-6.94	20240110	7110	1.83	20240103	9080	-20.26	20230907	6450	12.25	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
42	20240115	120828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	-20	5	-0.28	394882830	55102	36.78	7130	7230	7120	9320	5020	7170	7166.40	2.77	0	-4675	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1592	7.81	1.07	12	0.25	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7780	-8.10	20240110	7110	0.56	20240103	9080	-21.26	20230907	6450	10.85	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
43	20240115	110827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	-20	5	-0.28	329090030	45913	30.64	7130	7230	7120	9320	5020	7170	7167.69	2.77	0	-1443	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1592	7.81	1.07	12	0.21	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7780	-8.10	20240110	7110	0.56	20240103	9080	-21.26	20230907	6450	10.85	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
44	20240115	100825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	0	3	0.00	172642800	24046	16.05	7130	7230	7130	9320	5020	7170	7179.69	2.77	0	7460	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1597	7.83	1.07	12	0.11	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7780	-7.84	20240110	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
45	20240115	090827	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7230	60	2	0.84	66533260	9255	6.18	7130	7230	7130	9320	5020	7170	7188.90	2.77	0	3347	7363	7266	7203	7106	7043	7235	7075	111	2150	500	5300	10	1	22267814	1610	7.89	1.08	12	0.04	916.00	6694.00	9080	20230907	-20.37	6450	20231110	12.09	7780	-7.07	20240110	7110	1.69	20240103	9080	-20.37	20230907	6450	12.09	20231110	5.52	N	137950	500	111 억	617683	N	N	34	N	N
46	20240112	160838	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-50	5	-0.69	1059782190	147288	77.77	7280	7300	7140	9380	5060	7220	7195.63	2.66	0	25854	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1597	7.83	1.07	12	0.66	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7780	-7.84	20240110	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.21	N	137950	500	111 억	591816	N	N	34	N	N
47	20240112	150826	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7180	-40	5	-0.55	984801950	136843	72.25	7280	7300	7140	9380	5060	7220	7196.58	2.66	0	25756	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1599	7.84	1.07	12	0.61	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	7780	-7.71	20240110	7110	0.98	20240103	9080	-20.93	20230907	6450	11.32	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
48	20240112	140825	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7210	-10	5	-0.14	860531860	119520	63.10	7280	7300	7140	9380	5060	7220	7199.90	2.66	0	24166	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1606	7.87	1.08	12	0.54	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	7780	-7.33	20240110	7110	1.41	20240103	9080	-20.59	20230907	6450	11.78	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
49	20240112	130821	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7210	-10	5	-0.14	788532890	109517	57.82	7280	7300	7140	9380	5060	7220	7200.10	2.66	0	25437	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1606	7.87	1.08	12	0.49	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	7780	-7.33	20240110	7110	1.41	20240103	9080	-20.59	20230907	6450	11.78	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
50	20240112	120826	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7240	20	2	0.28	690429510	95944	50.66	7280	7300	7140	9380	5060	7220	7196.17	2.66	0	19168	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1612	7.90	1.08	12	0.43	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	7780	-6.94	20240110	7110	1.83	20240103	9080	-20.26	20230907	6450	12.25	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
51	20240112	110821	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7220	0	3	0.00	652732810	90722	47.90	7280	7300	7140	9380	5060	7220	7194.87	2.66	0	18256	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1608	7.88	1.08	12	0.41	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	7780	-7.20	20240110	7110	1.55	20240103	9080	-20.48	20230907	6450	11.94	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
52	20240112	100821	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7160	-60	5	-0.83	558406810	77637	40.99	7280	7300	7140	9380	5060	7220	7192.53	2.66	0	11956	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1594	7.82	1.07	12	0.35	916.00	6694.00	9080	20230907	-21.15	6450	20231110	11.01	7780	-7.97	20240110	7110	0.70	20240103	9080	-21.15	20230907	6450	11.01	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
53	20240112	090823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7280	60	2	0.83	68012630	9368	4.95	7280	7300	7220	9380	5060	7220	7260.10	2.66	0	2158	7406	7312	7256	7162	7106	7285	7135	111	2160	500	5340	10	1	22267814	1621	7.95	1.09	12	0.04	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	7780	-6.43	20240110	7110	2.39	20240103	9080	-19.82	20230907	6450	12.87	20231110	5.21	N	137950	500	111 억	591816	N	N	36	N	N
54	20240111	160817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7220	-80	5	-1.10	1361877970	187332	12.83	7290	7350	7200	9490	5110	7300	7270.46	2.43	-2881	48473	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1608	7.88	1.08	12	0.84	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	7780	-7.20	20240110	7110	1.55	20240103	9080	-20.48	20230907	6450	11.94	20231110	5.29	N	137950	500	111 억	541362	N	N	36	N	N
55	20240111	150823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7270	-30	5	-0.41	1251134850	172011	11.78	7290	7350	7200	9490	5110	7300	7273.53	2.43	-2881	48892	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1619	7.94	1.09	12	0.77	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	7780	-6.56	20240110	7110	2.25	20240103	9080	-19.93	20230907	6450	12.71	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
56	20240111	140821	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7270	-30	5	-0.41	1025695140	140855	9.65	7290	7350	7200	9490	5110	7300	7281.88	2.43	-2881	45268	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1619	7.94	1.09	12	0.63	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	7780	-6.56	20240110	7110	2.25	20240103	9080	-19.93	20230907	6450	12.71	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
57	20240111	130818	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7260	-40	5	-0.55	918161260	126012	8.63	7290	7350	7200	9490	5110	7300	7286.27	2.43	-2881	45064	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1617	7.93	1.08	12	0.57	916.00	6694.00	9080	20230907	-20.04	6450	20231110	12.56	7780	-6.68	20240110	7110	2.11	20240103	9080	-20.04	20230907	6450	12.56	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
58	20240111	120819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7300	0	3	0.00	821975780	112779	7.72	7290	7350	7200	9490	5110	7300	7288.35	2.43	-2881	43856	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1626	7.97	1.09	12	0.51	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	7780	-6.17	20240110	7110	2.67	20240103	9080	-19.60	20230907	6450	13.18	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
59	20240111	110821	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7300	0	3	0.00	692051170	94926	6.50	7290	7350	7200	9490	5110	7300	7290.40	2.43	-2881	37909	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1626	7.97	1.09	12	0.43	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	7780	-6.17	20240110	7110	2.67	20240103	9080	-19.60	20230907	6450	13.18	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
60	20240111	100820	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7320	20	2	0.27	373009800	51127	3.50	7290	7350	7200	9490	5110	7300	7295.73	2.43	-2881	19921	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1630	7.99	1.09	12	0.23	916.00	6694.00	9080	20230907	-19.38	6450	20231110	13.49	7780	-5.91	20240110	7110	2.95	20240103	9080	-19.38	20230907	6450	13.49	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
61	20240111	090819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7310	10	2	0.14	109735410	15119	1.04	7290	7310	7200	9490	5110	7300	7257.29	2.43	-2881	4440	7940	7620	7460	7140	6980	7540	7060	111	2190	500	5400	10	1	22267814	1628	7.98	1.09	12	0.07	916.00	6694.00	9080	20230907	-19.49	6450	20231110	13.33	7780	-6.04	20240110	7110	2.81	20240103	9080	-19.49	20230907	6450	13.33	20231110	5.29	N	137950	500	111 억	541362	N	N	56	N	N
62	20240110	160816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7300	10	2	0.14	10942999790	1452576	438.27	7630	7780	7300	9470	5110	7290	7533.64	3.75	0	-289914	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1626	7.97	1.09	12	6.52	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	7780	-6.17	20240110	7110	2.67	20240103	9080	-19.60	20230907	6450	13.18	20231110	5.26	N	137950	500	111 억	834071	N	N	56	N	N
63	20240110	150819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7330	40	2	0.55	10794373060	1432239	432.14	7630	7780	7300	9470	5110	7290	7536.71	3.75	0	-293864	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1632	8.00	1.10	12	6.43	916.00	6694.00	9080	20230907	-19.27	6450	20231110	13.64	7780	-5.78	20240110	7110	3.09	20240103	9080	-19.27	20230907	6450	13.64	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
64	20240110	140820	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7360	70	2	0.96	10334982810	1369536	413.22	7630	7780	7330	9470	5110	7290	7546.34	3.75	0	-294901	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1639	8.03	1.10	12	6.15	916.00	6694.00	9080	20230907	-18.94	6450	20231110	14.11	7780	-5.40	20240110	7110	3.52	20240103	9080	-18.94	20230907	6450	14.11	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
65	20240110	130817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7350	60	2	0.82	10117558040	1340051	404.32	7630	7780	7330	9470	5110	7290	7550.13	3.75	0	-290965	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1637	8.02	1.10	12	6.02	916.00	6694.00	9080	20230907	-19.05	6450	20231110	13.95	7780	-5.53	20240110	7110	3.38	20240103	9080	-19.05	20230907	6450	13.95	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
66	20240110	120819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7360	70	2	0.96	9922658200	1313618	396.35	7630	7780	7330	9470	5110	7290	7553.69	3.75	0	-279192	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1639	8.03	1.10	12	5.90	916.00	6694.00	9080	20230907	-18.94	6450	20231110	14.11	7780	-5.40	20240110	7110	3.52	20240103	9080	-18.94	20230907	6450	14.11	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
67	20240110	110817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7350	60	2	0.82	9557536470	1263930	381.36	7630	7780	7350	9470	5110	7290	7561.76	3.75	0	-270975	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1637	8.02	1.10	12	5.68	916.00	6694.00	9080	20230907	-19.05	6450	20231110	13.95	7780	-5.53	20240110	7110	3.38	20240103	9080	-19.05	20230907	6450	13.95	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
68	20240110	100816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7450	160	2	2.19	8736948180	1153134	347.93	7630	7780	7420	9470	5110	7290	7576.70	3.75	0	-257632	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1659	8.13	1.11	12	5.18	916.00	6694.00	9080	20230907	-17.95	6450	20231110	15.50	7780	-4.24	20240110	7110	4.78	20240103	9080	-17.95	20230907	6450	15.50	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
69	20240110	090816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7510	220	2	3.02	2932514310	387136	116.81	7630	7690	7460	9470	5110	7290	7574.89	3.75	0	-134286	7416	7352	7236	7172	7056	7385	7205	111	2180	500	5390	10	1	22267814	1672	8.20	1.12	12	1.74	916.00	6694.00	9080	20230907	-17.29	6450	20231110	16.43	7690	-2.34	20240110	7110	5.63	20240103	9080	-17.29	20230907	6450	16.43	20231110	5.26	N	137950	500	111 억	834071	N	N	114	N	N
70	20240109	160815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7290	160	2	2.24	798820370	110804	106.26	7130	7300	7120	9260	5000	7130	7209.19	3.58	0	30756	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1623	7.96	1.09	12	0.50	916.00	6694.00	9080	20230907	-19.71	6450	20231110	13.02	7370	-1.09	20240104	7110	2.53	20240103	9080	-19.71	20230907	6450	13.02	20231110	5.19	N	137950	500	111 억	797591	N	N	114	N	N
71	20240109	150816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7290	160	2	2.24	746221660	103589	99.34	7130	7300	7120	9260	5000	7130	7203.68	3.58	0	30647	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1623	7.96	1.09	12	0.47	916.00	6694.00	9080	20230907	-19.71	6450	20231110	13.02	7370	-1.09	20240104	7110	2.53	20240103	9080	-19.71	20230907	6450	13.02	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
72	20240109	140816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7220	90	2	1.26	539277840	75067	71.99	7130	7260	7120	9260	5000	7130	7183.95	3.58	0	25553	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1608	7.88	1.08	12	0.34	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	7370	-2.04	20240104	7110	1.55	20240103	9080	-20.48	20230907	6450	11.94	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
73	20240109	130815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7240	110	2	1.54	486325650	67742	64.96	7130	7260	7120	9260	5000	7130	7179.09	3.58	0	24927	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1612	7.90	1.08	12	0.30	916.00	6694.00	9080	20230907	-20.26	6450	20231110	12.25	7370	-1.76	20240104	7110	1.83	20240103	9080	-20.26	20230907	6450	12.25	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
74	20240109	120822	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7210	80	2	1.12	354697420	49523	47.49	7130	7210	7120	9260	5000	7130	7162.28	3.58	0	19882	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1606	7.87	1.08	12	0.22	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	7370	-2.17	20240104	7110	1.41	20240103	9080	-20.59	20230907	6450	11.78	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
75	20240109	110818	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7200	70	2	0.98	296373960	41417	39.72	7130	7200	7120	9260	5000	7130	7155.85	3.58	0	16973	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1603	7.86	1.08	12	0.19	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	7370	-2.31	20240104	7110	1.27	20240103	9080	-20.70	20230907	6450	11.63	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
76	20240109	100816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	40	2	0.56	210809960	29490	28.28	7130	7200	7120	9260	5000	7130	7148.52	3.58	0	12589	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1597	7.83	1.07	12	0.13	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7370	-2.71	20240104	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
77	20240109	090816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7160	30	2	0.42	17375640	2434	2.33	7130	7200	7130	9260	5000	7130	7138.72	3.58	0	-87	7270	7200	7160	7090	7050	7180	7070	111	2130	500	5270	10	1	22267814	1594	7.82	1.07	12	0.01	916.00	6694.00	9080	20230907	-21.15	6450	20231110	11.01	7370	-2.85	20240104	7110	0.70	20240103	9080	-21.15	20230907	6450	11.01	20231110	5.19	N	137950	500	111 억	797591	N	N	31	N	N
78	20240108	160814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7130	-50	5	-0.70	729556550	101800	88.51	7190	7230	7120	9330	5030	7180	7166.57	3.64	-7632	-12866	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1588	7.78	1.07	12	0.46	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	7370	-3.26	20240104	7110	0.28	20240103	9080	-21.48	20230907	6450	10.54	20231110	5.32	N	137950	500	111 억	810387	N	N	31	N	N
79	20240108	150816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7160	-20	5	-0.28	646142630	90107	78.34	7190	7230	7120	9330	5030	7180	7170.84	3.64	-7632	-12017	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1594	7.82	1.07	12	0.40	916.00	6694.00	9080	20230907	-21.15	6450	20231110	11.01	7370	-2.85	20240104	7110	0.70	20240103	9080	-21.15	20230907	6450	11.01	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
80	20240108	140815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	-30	5	-0.42	598598160	83453	72.56	7190	7230	7120	9330	5030	7180	7172.88	3.64	-7632	-8735	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1592	7.81	1.07	12	0.37	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7370	-2.99	20240104	7110	0.56	20240103	9080	-21.26	20230907	6450	10.85	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
81	20240108	130814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-10	5	-0.14	462589790	64445	56.03	7190	7230	7120	9330	5030	7180	7178.06	3.64	-7632	-272	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1597	7.83	1.07	12	0.29	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7370	-2.71	20240104	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
82	20240108	120815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7200	20	2	0.28	379218270	52838	45.94	7190	7230	7120	9330	5030	7180	7177.00	3.64	-7632	-2049	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1603	7.86	1.08	12	0.24	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	7370	-2.31	20240104	7110	1.27	20240103	9080	-20.70	20230907	6450	11.63	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
83	20240108	110816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7210	30	2	0.42	308069000	42954	37.35	7190	7230	7120	9330	5030	7180	7172.07	3.64	-7632	-7730	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1606	7.87	1.08	12	0.19	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	7370	-2.17	20240104	7110	1.41	20240103	9080	-20.59	20230907	6450	11.78	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
84	20240108	100816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-10	5	-0.14	162571500	22770	19.80	7190	7230	7120	9330	5030	7180	7139.72	3.64	-7632	-2740	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1597	7.83	1.07	12	0.10	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7370	-2.71	20240104	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
85	20240108	090814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7130	-50	5	-0.70	51149260	7163	6.23	7190	7230	7130	9330	5030	7180	7140.76	3.64	-7632	-1719	7353	7266	7203	7116	7053	7235	7085	111	2150	500	5310	10	1	22267814	1588	7.78	1.07	12	0.03	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	7370	-3.26	20240104	7110	0.28	20240103	9080	-21.48	20230907	6450	10.54	20231110	5.32	N	137950	500	111 억	810387	N	N	76	N	N
86	20240105	160813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7180	-80	5	-1.10	816599260	113656	57.95	7260	7290	7140	9430	5090	7260	7184.84	3.79	0	-25592	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1599	7.84	1.07	12	0.51	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	7370	-2.58	20240104	7110	0.98	20240103	9080	-20.93	20230907	6450	11.32	20231110	5.17	N	137950	500	111 억	843609	N	N	76	N	N
87	20240105	150815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	-110	5	-1.52	772944880	107562	54.84	7260	7290	7140	9430	5090	7260	7186.03	3.79	0	-23007	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1592	7.81	1.07	12	0.48	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7370	-2.99	20240104	7110	0.56	20240103	9080	-21.26	20230907	6450	10.85	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
88	20240105	140812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7180	-80	5	-1.10	618665390	85993	43.84	7260	7290	7150	9430	5090	7260	7194.36	3.79	0	-17729	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1599	7.84	1.07	12	0.39	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	7370	-2.58	20240104	7110	0.98	20240103	9080	-20.93	20230907	6450	11.32	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
89	20240105	130813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7180	-80	5	-1.10	505198000	70156	35.77	7260	7290	7160	9430	5090	7260	7201.06	3.79	0	-11153	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1599	7.84	1.07	12	0.32	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	7370	-2.58	20240104	7110	0.98	20240103	9080	-20.93	20230907	6450	11.32	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
90	20240105	120813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7200	-60	5	-0.83	370108740	51346	26.18	7260	7290	7180	9430	5090	7260	7208.12	3.79	0	-2510	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1603	7.86	1.08	12	0.23	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	7370	-2.31	20240104	7110	1.27	20240103	9080	-20.70	20230907	6450	11.63	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
91	20240105	110812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7220	-40	5	-0.55	303074860	42030	21.43	7260	7290	7190	9430	5090	7260	7210.91	3.79	0	-1685	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1608	7.88	1.08	12	0.19	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	7370	-2.04	20240104	7110	1.55	20240103	9080	-20.48	20230907	6450	11.94	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
92	20240105	100815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7220	-40	5	-0.55	123236120	17068	8.70	7260	7290	7190	9430	5090	7260	7220.28	3.79	0	-2475	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1608	7.88	1.08	12	0.08	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	7370	-2.04	20240104	7110	1.55	20240103	9080	-20.48	20230907	6450	11.94	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
93	20240105	090812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7200	-60	5	-0.83	40228630	5561	2.84	7260	7290	7200	9430	5090	7260	7234.02	3.79	0	-746	7500	7380	7250	7130	7000	7440	7190	111	2170	500	5370	10	1	22267814	1603	7.86	1.08	12	0.02	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	7370	-2.31	20240104	7110	1.27	20240103	9080	-20.70	20230907	6450	11.63	20231110	5.17	N	137950	500	111 억	843609	N	N	27	N	N
94	20240104	160809	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7260	60	2	0.83	1420350040	195373	107.50	7120	7370	7120	9360	5040	7200	7269.95	3.72	0	14926	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1617	7.93	1.08	12	0.88	916.00	6694.00	9080	20230907	-20.04	6450	20231110	12.56	7370	-1.49	20240104	7110	2.11	20240103	9080	-20.04	20230907	6450	12.56	20231110	5.13	N	137950	500	111 억	828890	N	N	27	N	N
95	20240104	150811	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7290	90	2	1.25	1373132910	188879	103.93	7120	7370	7120	9360	5040	7200	7269.91	3.72	0	15041	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1623	7.96	1.09	12	0.85	916.00	6694.00	9080	20230907	-19.71	6450	20231110	13.02	7370	-1.09	20240104	7110	2.53	20240103	9080	-19.71	20230907	6450	13.02	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
96	20240104	140811	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7290	90	2	1.25	1258599960	173168	95.28	7120	7370	7120	9360	5040	7200	7268.09	3.72	0	17454	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1623	7.96	1.09	12	0.78	916.00	6694.00	9080	20230907	-19.71	6450	20231110	13.02	7370	-1.09	20240104	7110	2.53	20240103	9080	-19.71	20230907	6450	13.02	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
97	20240104	130812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7300	100	2	1.39	1169040360	160922	88.54	7120	7370	7120	9360	5040	7200	7264.64	3.72	0	17883	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1626	7.97	1.09	12	0.72	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	7370	-0.95	20240104	7110	2.67	20240103	9080	-19.60	20230907	6450	13.18	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
98	20240104	120809	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7300	100	2	1.39	975590140	134511	74.01	7120	7330	7120	9360	5040	7200	7252.87	3.72	0	17062	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1626	7.97	1.09	12	0.60	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	7330	-0.41	20240104	7110	2.67	20240103	9080	-19.60	20230907	6450	13.18	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
99	20240104	110808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7230	30	2	0.42	688898380	95235	52.40	7120	7310	7120	9360	5040	7200	7233.67	3.72	0	18116	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1610	7.89	1.08	12	0.43	916.00	6694.00	9080	20230907	-20.37	6450	20231110	12.09	7310	0.00	20240102	7110	1.69	20240103	9080	-20.37	20230907	6450	12.09	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
100	20240104	100808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7210	10	2	0.14	335123150	46403	25.53	7120	7310	7120	9360	5040	7200	7222.01	3.72	0	1354	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1606	7.87	1.08	12	0.21	916.00	6694.00	9080	20230907	-20.59	6450	20231110	11.78	7310	0.00	20240102	7110	1.41	20240103	9080	-20.59	20230907	6450	11.78	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
101	20240104	090812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7280	80	2	1.11	134877570	18642	10.26	7120	7310	7120	9360	5040	7200	7235.14	3.72	0	432	7393	7296	7203	7106	7013	7250	7060	111	2160	500	5320	10	1	22267814	1621	7.95	1.09	12	0.08	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	7310	0.00	20240102	7110	2.39	20240103	9080	-19.82	20230907	6450	12.87	20231110	5.13	N	137950	500	111 억	828890	N	N	16	N	N
102	20240103	160808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7200	-70	5	-0.96	1301799420	181600	155.45	7270	7300	7110	9450	5090	7270	7168.40	3.73	-6635	-2948	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1603	7.86	1.08	12	0.82	916.00	6694.00	9080	20230907	-20.70	6450	20231110	11.63	7310	-1.50	20240102	7110	1.27	20240103	9080	-20.70	20230907	6450	11.63	20231110	5.19	N	137950	500	111 억	831276	N	N	16	N	N
103	20240103	150806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-100	5	-1.38	1261028730	175926	150.60	7270	7300	7110	9450	5090	7270	7167.85	3.73	-6635	-3266	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1597	7.83	1.07	12	0.79	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7310	-1.92	20240102	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
104	20240103	140803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7150	-120	5	-1.65	1063529580	148325	126.97	7270	7300	7110	9450	5090	7270	7170.15	3.73	-6635	-16375	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1592	7.81	1.07	12	0.67	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	7310	-2.19	20240102	7110	0.56	20240103	9080	-21.26	20230907	6450	10.85	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
105	20240103	130806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-100	5	-1.38	993463590	138547	118.60	7270	7300	7110	9450	5090	7270	7170.46	3.73	-6635	-16521	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1597	7.83	1.07	12	0.62	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7310	-1.92	20240102	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
106	20240103	120809	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-100	5	-1.38	945517990	131853	112.87	7270	7300	7110	9450	5090	7270	7170.87	3.73	-6635	-16956	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1597	7.83	1.07	12	0.59	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7310	-1.92	20240102	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
107	20240103	110805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7170	-100	5	-1.38	896611450	125028	107.03	7270	7300	7110	9450	5090	7270	7171.15	3.73	-6635	-18763	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1597	7.83	1.07	12	0.56	916.00	6694.00	9080	20230907	-21.04	6450	20231110	11.16	7310	-1.92	20240102	7110	0.84	20240103	9080	-21.04	20230907	6450	11.16	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
108	20240103	100806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7190	-80	5	-1.10	385653630	53462	45.76	7270	7300	7170	9450	5090	7270	7213.42	3.73	-6635	-11386	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1601	7.85	1.07	12	0.24	916.00	6694.00	9080	20230907	-20.81	6450	20231110	11.47	7310	-1.64	20240102	7170	0.28	20240103	9080	-20.81	20230907	6450	11.47	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
109	20240103	090805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7220	-50	5	-0.69	27028550	3733	3.20	7270	7280	7210	9450	5090	7270	7238.98	3.73	-6635	-160	7363	7316	7263	7216	7163	7340	7240	111	2180	500	5370	10	1	22267814	1608	7.88	1.08	12	0.02	916.00	6694.00	9080	20230907	-20.48	6450	20231110	11.94	7310	-1.23	20240102	7210	0.14	20240103	9080	-20.48	20230907	6450	11.94	20231110	5.19	N	137950	500	111 억	831276	N	N	34	N	N
110	20240102	160804	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7270	-10	5	-0.14	834706660	115042	56.65	7220	7310	7210	9460	5100	7280	7255.60	3.67	0	20855	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1619	7.94	1.09	12	0.52	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	7310	-0.55	20240102	7210	0.83	20240102	9080	-19.93	20230907	6450	12.71	20231110	5.15	N	137950	500	111 억	817057	N	N	34	N	N
111	20240102	150804	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7280	0	3	0.00	784387150	108129	53.24	7220	7310	7210	9460	5100	7280	7254.15	3.67	0	21045	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1621	7.95	1.09	12	0.49	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	7310	-0.41	20240102	7210	0.97	20240102	9080	-19.82	20230907	6450	12.87	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N
112	20240102	140805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7260	-20	5	-0.27	614268350	84671	41.69	7220	7310	7210	9460	5100	7280	7254.73	3.67	0	10365	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1617	7.93	1.08	12	0.38	916.00	6694.00	9080	20230907	-20.04	6450	20231110	12.56	7310	-0.68	20240102	7210	0.69	20240102	9080	-20.04	20230907	6450	12.56	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N
113	20240102	130800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7300	20	2	0.27	491303820	67708	33.34	7220	7310	7210	9460	5100	7280	7256.17	3.67	0	7014	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1626	7.97	1.09	12	0.30	916.00	6694.00	9080	20230907	-19.60	6450	20231110	13.18	7310	-0.14	20240102	7210	1.25	20240102	9080	-19.60	20230907	6450	13.18	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N
114	20240102	120759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7260	-20	5	-0.27	442373960	60991	30.03	7220	7310	7210	9460	5100	7280	7253.05	3.67	0	6227	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1617	7.93	1.08	12	0.27	916.00	6694.00	9080	20230907	-20.04	6450	20231110	12.56	7310	-0.68	20240102	7210	0.69	20240102	9080	-20.04	20230907	6450	12.56	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N
115	20240102	110800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7270	-10	5	-0.14	192818460	26555	13.08	7220	7310	7210	9460	5100	7280	7261.01	3.67	0	2057	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1619	7.94	1.09	12	0.12	916.00	6694.00	9080	20230907	-19.93	6450	20231110	12.71	7310	-0.55	20240102	7210	0.83	20240102	9080	-19.93	20230907	6450	12.71	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N
116	20240102	100752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7280	0	3	0.00	70064350	9682	4.77	7220	7290	7210	9460	5100	7280	7236.02	3.67	0	2815	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1621	7.95	1.09	12	0.04	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	7290	-0.14	20240102	7210	0.97	20240102	9080	-19.82	20230907	6450	12.87	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N
117	20240102	090743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	7280	0	3	0.00	0	0	0.00	0	0	0	9460	5100	7280	0.00	3.67	0	0	7386	7332	7256	7202	7126	7360	7230	111	2180	500	5380	10	1	22267814	1621	7.95	1.09	12	0.00	916.00	6694.00	9080	20230907	-19.82	6450	20231110	12.87	0	0.00	0	0	0.00	0	9080	-19.82	20230907	6450	12.87	20231110	5.15	N	137950	500	111 억	817057	N	N	292	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History