KissMeData/285800/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	490	2	13.00	41585003685	9315551	10551.08	3820	4680	3815	4900	2640	3770	4464.04	0.86	-112993	3936	3852	3806	3722	3676	3830	3700	17	1130	100	2330	5	1	17477270	745	10.52	2.53	12	53.30	405.00	1683.00	13000	20230601	-67.23	3485	20231023	22.24	4680	-8.97	20240123	3740	13.90	20240117	13000	-67.23	20230601	3485	22.24	20231023	3.25	N	285800	100	17 억	150402	N	N	N	N
3	20240123	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4195	425	2	11.27	39482433080	8818371	9987.96	3820	4680	3815	4900	2640	3770	4477.29	0.86	-105959	3936	3852	3806	3722	3676	3830	3700	17	1130	100	2330	5	1	17477270	733	10.36	2.49	12	50.46	405.00	1683.00	13000	20230601	-67.73	3485	20231023	20.37	4680	-10.36	20240123	3740	12.17	20240117	13000	-67.73	20230601	3485	20.37	20231023	3.25	N	285800	100	17 억	150402	N	N	N	N
4	20240123	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	805	2	21.35	28762819405	6398181	7246.78	3820	4680	3815	4900	2640	3770	4495.47	0.86	-106163	3936	3852	3806	3722	3676	3830	3700	17	1130	100	2330	5	1	17477270	800	11.30	2.72	12	36.61	405.00	1683.00	13000	20230601	-64.81	3485	20231023	31.28	4680	-2.24	20240123	3740	22.33	20240117	13000	-64.81	20230601	3485	31.28	20231023	3.25	N	285800	100	17 억	150402	N	N	N	N
5	20240123	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	255	2	6.76	868707200	214248	242.66	3820	4155	3815	4900	2640	3770	4054.68	0.86	14387	3936	3852	3806	3722	3676	3830	3700	17	1130	100	2330	5	1	17477270	703	9.94	2.39	12	1.23	405.00	1683.00	13000	20230601	-69.04	3485	20231023	15.49	4195	-4.05	20240111	3740	7.62	20240117	13000	-69.04	20230601	3485	15.49	20231023	3.25	N	285800	100	17 억	150402	N	N	N	N
6	20240119	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3840	25	2	0.66	306899435	79702	152.18	3815	3930	3815	4955	2675	3815	3850.59	0.87	18925	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	671	9.48	2.28	12	0.46	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	4195	-8.46	20240111	3740	2.67	20240117	13000	-70.46	20230601	3485	10.19	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
7	20240119	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3840	25	2	0.66	303054710	78700	150.27	3815	3930	3815	4955	2675	3815	3850.76	0.87	18798	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	671	9.48	2.28	12	0.45	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	4195	-8.46	20240111	3740	2.67	20240117	13000	-70.46	20230601	3485	10.19	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
8	20240119	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	50	2	1.31	282602765	73359	140.07	3815	3930	3815	4955	2675	3815	3852.33	0.87	18821	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	675	9.54	2.30	12	0.42	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	4195	-7.87	20240111	3740	3.34	20240117	13000	-70.27	20230601	3485	10.90	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
9	20240119	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	35	2	0.92	257375180	66823	127.59	3815	3930	3815	4955	2675	3815	3851.60	0.87	18003	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	673	9.51	2.29	12	0.38	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	4195	-8.22	20240111	3740	2.94	20240117	13000	-70.38	20230601	3485	10.47	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
10	20240119	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	35	2	0.92	239019885	62052	118.48	3815	3930	3815	4955	2675	3815	3851.93	0.87	15714	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	673	9.51	2.29	12	0.36	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	4195	-8.22	20240111	3740	2.94	20240117	13000	-70.38	20230601	3485	10.47	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
11	20240119	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3845	30	2	0.79	234432545	60862	116.21	3815	3930	3815	4955	2675	3815	3851.87	0.87	15509	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	672	9.49	2.28	12	0.35	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	4195	-8.34	20240111	3740	2.81	20240117	13000	-70.42	20230601	3485	10.33	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
12	20240119	101107	57	100.00	KOSDAQ	화학	N	N	N	N	N	3855	40	2	1.05	135124765	34970	66.77	3815	3930	3815	4955	2675	3815	3864.02	0.87	15548	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	674	9.52	2.29	12	0.20	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	4195	-8.10	20240111	3740	3.07	20240117	13000	-70.35	20230601	3485	10.62	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
13	20240119	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3865	50	2	1.31	7917305	2065	3.94	3815	3865	3815	4955	2675	3815	3834.05	0.87	690	3961	3887	3816	3742	3671	3925	3780	17	1140	100	2360	5	1	17477270	675	9.54	2.30	12	0.01	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	4195	-7.87	20240111	3740	3.34	20240117	13000	-70.27	20230601	3485	10.90	20231023	3.32	N	285800	100	17 억	152594	N	N	N	N
14	20240118	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3815	70	2	1.87	198401345	52267	34.95	3760	3890	3745	4865	2625	3745	3795.92	0.86	1678	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	667	9.42	2.27	12	0.30	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	4195	-9.06	20240111	3740	2.01	20240117	13000	-70.65	20230601	3485	9.47	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
15	20240118	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3800	55	2	1.47	193816420	51064	34.15	3760	3890	3745	4865	2625	3745	3795.56	0.86	1447	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	664	9.38	2.26	12	0.29	405.00	1683.00	13000	20230601	-70.77	3485	20231023	9.04	4195	-9.42	20240111	3740	1.60	20240117	13000	-70.77	20230601	3485	9.04	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
16	20240118	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3755	10	2	0.27	165112940	43473	29.07	3760	3890	3745	4865	2625	3745	3798.06	0.86	380	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	656	9.27	2.23	12	0.25	405.00	1683.00	13000	20230601	-71.12	3485	20231023	7.75	4195	-10.49	20240111	3740	0.40	20240117	13000	-71.12	20230601	3485	7.75	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
17	20240118	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3825	80	2	2.14	96973910	25479	17.04	3760	3890	3745	4865	2625	3745	3806.04	0.86	4596	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	669	9.44	2.27	12	0.15	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	4195	-8.82	20240111	3740	2.27	20240117	13000	-70.58	20230601	3485	9.76	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
18	20240118	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3805	60	2	1.60	83371630	21920	14.66	3760	3890	3745	4865	2625	3745	3803.46	0.86	4649	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	665	9.40	2.26	12	0.13	405.00	1683.00	13000	20230601	-70.73	3485	20231023	9.18	4195	-9.30	20240111	3740	1.74	20240117	13000	-70.73	20230601	3485	9.18	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
19	20240118	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3820	75	2	2.00	78920975	20761	13.88	3760	3890	3745	4865	2625	3745	3801.42	0.86	5426	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	668	9.43	2.27	12	0.12	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	4195	-8.94	20240111	3740	2.14	20240117	13000	-70.62	20230601	3485	9.61	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
20	20240118	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3830	85	2	2.27	63509140	16740	11.20	3760	3830	3745	4865	2625	3745	3793.87	0.86	4675	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	669	9.46	2.28	12	0.10	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	4195	-8.70	20240111	3740	2.41	20240117	13000	-70.54	20230601	3485	9.90	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
21	20240118	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	20	2	0.53	13401630	3565	2.38	3760	3765	3745	4865	2625	3745	3759.24	0.86	-1806	4041	3892	3816	3667	3591	3855	3630	17	1120	100	2320	5	1	17477270	658	9.30	2.24	12	0.02	405.00	1683.00	13000	20230601	-71.04	3485	20231023	8.03	4195	-10.25	20240111	3740	0.67	20240117	13000	-71.04	20230601	3485	8.03	20231023	3.34	N	285800	100	17 억	150916	N	N	N	N
22	20240117	161054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3745	-180	5	-4.59	563450845	148802	171.99	3900	3965	3740	5100	2750	3925	3786.58	1.03	-29754	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	655	9.25	2.23	12	0.85	405.00	1683.00	13000	20230601	-71.19	3485	20231023	7.46	4195	-10.73	20240111	3740	0.13	20240117	13000	-71.19	20230601	3485	7.46	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
23	20240117	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3750	-175	5	-4.46	459422320	121039	139.90	3900	3965	3740	5100	2750	3925	3795.66	1.03	-22794	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	655	9.26	2.23	12	0.69	405.00	1683.00	13000	20230601	-71.15	3485	20231023	7.60	4195	-10.61	20240111	3740	0.27	20240117	13000	-71.15	20230601	3485	7.60	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
24	20240117	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	-165	5	-4.20	412974370	108663	125.59	3900	3965	3740	5100	2750	3925	3800.51	1.03	-19663	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	657	9.28	2.23	12	0.62	405.00	1683.00	13000	20230601	-71.08	3485	20231023	7.89	4195	-10.37	20240111	3740	0.53	20240117	13000	-71.08	20230601	3485	7.89	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
25	20240117	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	-160	5	-4.08	355715100	93411	107.97	3900	3965	3740	5100	2750	3925	3808.06	1.03	-18353	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	658	9.30	2.24	12	0.53	405.00	1683.00	13000	20230601	-71.04	3485	20231023	8.03	4195	-10.25	20240111	3740	0.67	20240117	13000	-71.04	20230601	3485	8.03	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
26	20240117	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3740	-185	5	-4.71	330275720	86646	100.15	3900	3965	3740	5100	2750	3925	3811.78	1.03	-15976	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	654	9.23	2.22	12	0.50	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	4195	-10.85	20240111	3740	0.00	20240117	13000	-71.23	20230601	3485	7.32	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
27	20240117	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3780	-145	5	-3.69	254878610	66596	76.97	3900	3965	3770	5100	2750	3925	3827.24	1.03	-4216	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	661	9.33	2.25	12	0.38	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	4195	-9.89	20240111	3770	0.27	20240117	13000	-70.92	20230601	3485	8.46	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
28	20240117	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3805	-120	5	-3.06	203706490	53054	61.32	3900	3965	3780	5100	2750	3925	3839.61	1.03	-4146	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	665	9.40	2.26	12	0.30	405.00	1683.00	13000	20230601	-70.73	3485	20231023	9.18	4195	-9.30	20240111	3780	0.66	20240117	13000	-70.73	20230601	3485	9.18	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
29	20240117	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	-35	5	-0.89	49369995	12634	14.60	3900	3965	3890	5100	2750	3925	3907.71	1.03	-2844	4158	4041	3983	3866	3808	4012	3837	17	1175	100	2430	5	1	17477270	680	9.60	2.31	12	0.07	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	4195	-7.27	20240111	3805	2.23	20240102	13000	-70.08	20230601	3485	11.62	20231023	3.38	N	285800	100	17 억	180780	N	N	N	N
30	20240116	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	-135	5	-3.33	341192560	85574	120.49	4020	4100	3925	5270	2845	4060	3987.11	1.13	-21581	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	686	9.69	2.33	12	0.49	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	4195	-6.44	20240111	3805	3.15	20240102	13000	-69.81	20230601	3485	12.63	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
31	20240116	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	-115	5	-2.83	314173165	78709	110.82	4020	4100	3945	5270	2845	4060	3991.58	1.13	-21386	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	689	9.74	2.34	12	0.45	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	4195	-5.96	20240111	3805	3.68	20240102	13000	-69.65	20230601	3485	13.20	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
32	20240116	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3975	-85	5	-2.09	265738315	66482	93.61	4020	4100	3960	5270	2845	4060	3997.15	1.13	-20317	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	695	9.81	2.36	12	0.38	405.00	1683.00	13000	20230601	-69.42	3485	20231023	14.06	4195	-5.24	20240111	3805	4.47	20240102	13000	-69.42	20230601	3485	14.06	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
33	20240116	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	-70	5	-1.72	237767240	59469	83.73	4020	4100	3960	5270	2845	4060	3998.17	1.13	-19919	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	697	9.85	2.37	12	0.34	405.00	1683.00	13000	20230601	-69.31	3485	20231023	14.49	4195	-4.89	20240111	3805	4.86	20240102	13000	-69.31	20230601	3485	14.49	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
34	20240116	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-95	5	-2.34	207829565	51930	73.12	4020	4100	3960	5270	2845	4060	4002.11	1.13	-18615	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	693	9.79	2.36	12	0.30	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	4195	-5.48	20240111	3805	4.20	20240102	13000	-69.50	20230601	3485	13.77	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
35	20240116	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	-75	5	-1.85	159645805	39845	56.10	4020	4100	3960	5270	2845	4060	4006.67	1.13	-16103	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	696	9.84	2.37	12	0.23	405.00	1683.00	13000	20230601	-69.35	3485	20231023	14.35	4195	-5.01	20240111	3805	4.73	20240102	13000	-69.35	20230601	3485	14.35	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
36	20240116	101050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-95	5	-2.34	135060655	33657	47.39	4020	4100	3960	5270	2845	4060	4012.85	1.13	-15733	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	693	9.79	2.36	12	0.19	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	4195	-5.48	20240111	3805	4.20	20240102	13000	-69.50	20230601	3485	13.77	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
37	20240116	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	40	2	0.99	5988565	1487	2.09	4020	4100	4020	5270	2845	4060	4027.28	1.13	764	4126	4092	4026	3992	3926	4110	4010	17	1210	100	2510	5	1	17477270	717	10.12	2.44	12	0.01	405.00	1683.00	13000	20230601	-68.46	3485	20231023	17.65	4195	-2.26	20240111	3805	7.75	20240102	13000	-68.46	20230601	3485	17.65	20231023	3.47	N	285800	100	17 억	198361	N	N	N	N
38	20240115	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	80	2	2.01	278429250	69411	50.67	3975	4060	3960	5170	2790	3980	4011.31	1.07	11583	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	710	10.02	2.41	12	0.40	405.00	1683.00	13000	20230601	-68.77	3485	20231023	16.50	4195	-3.22	20240111	3805	6.70	20240102	13000	-68.77	20230601	3485	16.50	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
39	20240115	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	50	2	1.26	238152015	59449	43.40	3975	4055	3960	5170	2790	3980	4005.99	1.07	10284	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	704	9.95	2.39	12	0.34	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	4195	-3.93	20240111	3805	5.91	20240102	13000	-69.00	20230601	3485	15.64	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
40	20240115	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	30	2	0.75	185319190	46231	33.75	3975	4055	3960	5170	2790	3980	4008.55	1.07	11255	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	701	9.90	2.38	12	0.26	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	4195	-4.41	20240111	3805	5.39	20240102	13000	-69.15	20230601	3485	15.06	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
41	20240115	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	25	2	0.63	169187910	42213	30.81	3975	4055	3960	5170	2790	3980	4007.96	1.07	10582	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	700	9.89	2.38	12	0.24	405.00	1683.00	13000	20230601	-69.19	3485	20231023	14.92	4195	-4.53	20240111	3805	5.26	20240102	13000	-69.19	20230601	3485	14.92	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
42	20240115	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	40	2	1.01	133953470	33458	24.42	3975	4055	3960	5170	2790	3980	4003.63	1.07	8555	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	703	9.93	2.39	12	0.19	405.00	1683.00	13000	20230601	-69.08	3485	20231023	15.35	4195	-4.17	20240111	3805	5.65	20240102	13000	-69.08	20230601	3485	15.35	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
43	20240115	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	30	2	0.75	114690850	28651	20.91	3975	4055	3960	5170	2790	3980	4003.03	1.07	5998	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	701	9.90	2.38	12	0.16	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	4195	-4.41	20240111	3805	5.39	20240102	13000	-69.15	20230601	3485	15.06	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
44	20240115	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	40	2	1.01	74966885	18719	13.66	3975	4055	3960	5170	2790	3980	4004.86	1.07	2744	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	703	9.93	2.39	12	0.11	405.00	1683.00	13000	20230601	-69.08	3485	20231023	15.35	4195	-4.17	20240111	3805	5.65	20240102	13000	-69.08	20230601	3485	15.35	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
45	20240115	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	-15	5	-0.38	28776595	7262	5.30	3975	3975	3960	5170	2790	3980	3962.63	1.07	549	4133	4056	4013	3936	3893	4035	3915	17	1190	100	2460	5	1	17477270	693	9.79	2.36	12	0.04	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	4195	-5.48	20240111	3805	4.20	20240102	13000	-69.50	20230601	3485	13.77	20231023	3.55	N	285800	100	17 억	186315	N	N	N	N
46	20240112	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-105	5	-2.57	546815250	136548	85.95	4090	4090	3970	5310	2860	4085	4004.56	0.99	13570	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	696	9.83	2.36	12	0.78	405.00	1683.00	13000	20230601	-69.38	3485	20231023	14.20	4195	-5.13	20240111	3805	4.60	20240102	13000	-69.38	20230601	3485	14.20	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
47	20240112	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-90	5	-2.20	515775380	128755	81.04	4090	4090	3970	5310	2860	4085	4005.87	0.99	10949	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	698	9.86	2.37	12	0.74	405.00	1683.00	13000	20230601	-69.27	3485	20231023	14.63	4195	-4.77	20240111	3805	4.99	20240102	13000	-69.27	20230601	3485	14.63	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
48	20240112	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-90	5	-2.20	408095480	101749	64.05	4090	4090	3970	5310	2860	4085	4010.81	0.99	9195	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	698	9.86	2.37	12	0.58	405.00	1683.00	13000	20230601	-69.27	3485	20231023	14.63	4195	-4.77	20240111	3805	4.99	20240102	13000	-69.27	20230601	3485	14.63	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
49	20240112	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-55	5	-1.35	373225520	93032	58.56	4090	4090	3970	5310	2860	4085	4011.80	0.99	8521	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	704	9.95	2.39	12	0.53	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	4195	-3.93	20240111	3805	5.91	20240102	13000	-69.00	20230601	3485	15.64	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
50	20240112	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-55	5	-1.35	356571770	88886	55.95	4090	4090	3970	5310	2860	4085	4011.56	0.99	6594	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	704	9.95	2.39	12	0.51	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	4195	-3.93	20240111	3805	5.91	20240102	13000	-69.00	20230601	3485	15.64	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
51	20240112	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-75	5	-1.84	339577130	84668	53.29	4090	4090	3970	5310	2860	4085	4010.69	0.99	4657	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	701	9.90	2.38	12	0.48	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	4195	-4.41	20240111	3805	5.39	20240102	13000	-69.15	20230601	3485	15.06	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
52	20240112	101040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-50	5	-1.22	237260260	59085	37.19	4090	4090	3970	5310	2860	4085	4015.58	0.99	-13307	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	705	9.96	2.40	12	0.34	405.00	1683.00	13000	20230601	-68.96	3485	20231023	15.78	4195	-3.81	20240111	3805	6.04	20240102	13000	-68.96	20230601	3485	15.78	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
53	20240112	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	-30	5	-0.73	29004185	7123	4.48	4090	4090	4055	5310	2860	4085	4071.91	0.99	-3987	4248	4166	4113	4031	3978	4207	4072	17	1225	100	2530	5	1	17477270	709	10.01	2.41	12	0.04	405.00	1683.00	13000	20230601	-68.81	3485	20231023	16.36	4195	-3.34	20240111	3805	6.57	20240102	13000	-68.81	20230601	3485	16.36	20231023	3.48	N	285800	100	17 억	172682	N	N	N	N
54	20240111	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	35	2	0.86	650576705	158136	80.15	4075	4195	4060	5260	2835	4050	4114.04	0.85	23424	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	714	10.09	2.43	12	0.90	405.00	1683.00	13000	20230601	-68.58	3485	20231023	17.22	4195	-2.62	20240111	3805	7.36	20240102	13000	-68.58	20230601	3485	17.22	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
55	20240111	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	15	2	0.37	616795060	149839	75.95	4075	4195	4060	5260	2835	4050	4116.39	0.85	21870	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	710	10.04	2.42	12	0.86	405.00	1683.00	13000	20230601	-68.73	3485	20231023	16.64	4195	-3.10	20240111	3805	6.83	20240102	13000	-68.73	20230601	3485	16.64	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
56	20240111	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	45	2	1.11	514644835	124805	63.26	4075	4195	4060	5260	2835	4050	4123.59	0.85	19167	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	716	10.11	2.43	12	0.71	405.00	1683.00	13000	20230601	-68.50	3485	20231023	17.50	4195	-2.38	20240111	3805	7.62	20240102	13000	-68.50	20230601	3485	17.50	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
57	20240111	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	60	2	1.48	455189360	110294	55.91	4075	4195	4060	5260	2835	4050	4127.05	0.85	15687	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	718	10.15	2.44	12	0.63	405.00	1683.00	13000	20230601	-68.38	3485	20231023	17.93	4195	-2.03	20240111	3805	8.02	20240102	13000	-68.38	20230601	3485	17.93	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
58	20240111	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4135	85	2	2.10	410733190	99495	50.43	4075	4195	4060	5260	2835	4050	4128.18	0.85	14022	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	723	10.21	2.46	12	0.57	405.00	1683.00	13000	20230601	-68.19	3485	20231023	18.65	4195	-1.43	20240111	3805	8.67	20240102	13000	-68.19	20230601	3485	18.65	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
59	20240111	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	75	2	1.85	390518435	94593	47.95	4075	4195	4060	5260	2835	4050	4128.41	0.85	12481	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	721	10.19	2.45	12	0.54	405.00	1683.00	13000	20230601	-68.27	3485	20231023	18.36	4195	-1.67	20240111	3805	8.41	20240102	13000	-68.27	20230601	3485	18.36	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
60	20240111	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	80	2	1.98	261674750	63282	32.08	4075	4195	4060	5260	2835	4050	4135.06	0.85	9143	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	722	10.20	2.45	12	0.36	405.00	1683.00	13000	20230601	-68.23	3485	20231023	18.51	4195	-1.55	20240111	3805	8.54	20240102	13000	-68.23	20230601	3485	18.51	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
61	20240111	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	100	2	2.47	135521140	32677	16.56	4075	4195	4060	5260	2835	4050	4147.29	0.85	2785	4223	4136	4043	3956	3863	4180	4000	17	1210	100	2510	5	1	17477270	725	10.25	2.47	12	0.19	405.00	1683.00	13000	20230601	-68.08	3485	20231023	19.08	4195	-1.07	20240111	3805	9.07	20240102	13000	-68.08	20230601	3485	19.08	20231023	3.33	N	285800	100	17 억	148989	N	N	N	N
62	20240110	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	40	2	1.00	796868345	196474	123.58	4025	4130	3950	5210	2810	4010	4055.87	0.77	13770	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	708	10.00	2.41	12	1.12	405.00	1683.00	13000	20230601	-68.85	3485	20231023	16.21	4130	-1.94	20240110	3805	6.44	20240102	13000	-68.85	20230601	3485	16.21	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
63	20240110	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	65	2	1.62	750333870	184983	116.35	4025	4130	3950	5210	2810	4010	4056.23	0.77	13421	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	712	10.06	2.42	12	1.06	405.00	1683.00	13000	20230601	-68.65	3485	20231023	16.93	4130	-1.33	20240110	3805	7.10	20240102	13000	-68.65	20230601	3485	16.93	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
64	20240110	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	80	2	2.00	654842080	161593	101.64	4025	4130	3950	5210	2810	4010	4052.42	0.77	20243	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	715	10.10	2.43	12	0.92	405.00	1683.00	13000	20230601	-68.54	3485	20231023	17.36	4130	-0.97	20240110	3805	7.49	20240102	13000	-68.54	20230601	3485	17.36	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
65	20240110	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	55	2	1.37	397967770	98874	62.19	4025	4080	3950	5210	2810	4010	4025.00	0.77	11595	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	710	10.04	2.42	12	0.57	405.00	1683.00	13000	20230601	-68.73	3485	20231023	16.64	4120	-1.33	20240108	3805	6.83	20240102	13000	-68.73	20230601	3485	16.64	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
66	20240110	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	20	2	0.50	284306335	70846	44.56	4025	4070	3950	5210	2810	4010	4013.02	0.77	9415	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	704	9.95	2.39	12	0.41	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	4120	-2.18	20240108	3805	5.91	20240102	13000	-69.00	20230601	3485	15.64	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
67	20240110	111035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	253540810	63193	39.75	4025	4070	3950	5210	2810	4010	4012.17	0.77	7649	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	703	9.93	2.39	12	0.36	405.00	1683.00	13000	20230601	-69.08	3485	20231023	15.35	4120	-2.43	20240108	3805	5.65	20240102	13000	-69.08	20230601	3485	15.35	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
68	20240110	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	35	2	0.87	195784455	48890	30.75	4025	4070	3950	5210	2810	4010	4004.59	0.77	7235	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	707	9.99	2.40	12	0.28	405.00	1683.00	13000	20230601	-68.88	3485	20231023	16.07	4120	-1.82	20240108	3805	6.31	20240102	13000	-68.88	20230601	3485	16.07	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
69	20240110	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	20	2	0.50	38237000	9515	5.98	4025	4050	3995	5210	2810	4010	4018.60	0.77	2703	4180	4095	4035	3950	3890	4065	3920	17	1200	100	2480	5	1	17477270	704	9.95	2.39	12	0.05	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	4120	-2.18	20240108	3805	5.91	20240102	13000	-69.00	20230601	3485	15.64	20231023	3.29	N	285800	100	17 억	135267	N	N	N	N
70	20240109	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-75	5	-1.84	641181205	158448	57.29	4060	4120	3975	5310	2860	4085	4046.64	0.79	-5330	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	701	9.90	2.38	12	0.91	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	4120	0.00	20240108	3805	5.39	20240102	13000	-69.15	20230601	3485	15.06	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
71	20240109	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-65	5	-1.59	622106855	153696	55.57	4060	4120	3975	5310	2860	4085	4047.65	0.79	-4666	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	703	9.93	2.39	12	0.88	405.00	1683.00	13000	20230601	-69.08	3485	20231023	15.35	4120	0.00	20240108	3805	5.65	20240102	13000	-69.08	20230601	3485	15.35	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
72	20240109	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-55	5	-1.35	462994265	113954	41.20	4060	4120	4020	5310	2860	4085	4062.99	0.79	-9634	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	704	9.95	2.39	12	0.65	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	4120	0.00	20240108	3805	5.91	20240102	13000	-69.00	20230601	3485	15.64	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
73	20240109	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-40	5	-0.98	424568210	104447	37.76	4060	4120	4020	5310	2860	4085	4064.92	0.79	-10835	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	707	9.99	2.40	12	0.60	405.00	1683.00	13000	20230601	-68.88	3485	20231023	16.07	4120	0.00	20240108	3805	6.31	20240102	13000	-68.88	20230601	3485	16.07	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
74	20240109	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	-15	5	-0.37	373757110	91890	33.22	4060	4120	4020	5310	2860	4085	4067.44	0.79	-10949	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	711	10.05	2.42	12	0.53	405.00	1683.00	13000	20230601	-68.69	3485	20231023	16.79	4120	0.00	20240108	3805	6.96	20240102	13000	-68.69	20230601	3485	16.79	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
75	20240109	111035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-60	5	-1.47	254644795	62661	22.65	4060	4120	4020	5310	2860	4085	4063.85	0.79	-9719	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	703	9.94	2.39	12	0.36	405.00	1683.00	13000	20230601	-69.04	3485	20231023	15.49	4120	0.00	20240108	3805	5.78	20240102	13000	-69.04	20230601	3485	15.49	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
76	20240109	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-35	5	-0.86	178461230	43818	15.84	4060	4120	4050	5310	2860	4085	4072.78	0.79	-8790	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	708	10.00	2.41	12	0.25	405.00	1683.00	13000	20230601	-68.85	3485	20231023	16.21	4120	0.00	20240108	3805	6.44	20240102	13000	-68.85	20230601	3485	16.21	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
77	20240109	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	0	3	0.00	39231885	9641	3.49	4060	4115	4050	5310	2860	4085	4069.28	0.79	1271	4241	4162	4041	3962	3841	4202	4002	17	1225	100	2530	5	1	17477270	714	10.09	2.43	12	0.06	405.00	1683.00	13000	20230601	-68.58	3485	20231023	17.22	4120	-0.85	20240108	3805	7.36	20240102	13000	-68.58	20230601	3485	17.22	20231023	3.37	N	285800	100	17 억	138720	N	N	N	N
78	20240108	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	120	2	3.03	1101898575	270970	175.06	3965	4120	3920	5150	2780	3965	4066.65	0.80	-1623	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	714	10.09	2.43	12	1.55	405.00	1683.00	13000	20230601	-68.58	3485	20231023	17.22	4120	-0.85	20240108	3805	7.36	20240102	13000	-68.58	20230601	3485	17.22	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
79	20240108	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	110	2	2.77	1057823500	260168	168.09	3965	4120	3920	5150	2780	3965	4066.12	0.80	-1944	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	712	10.06	2.42	12	1.49	405.00	1683.00	13000	20230601	-68.65	3485	20231023	16.93	4120	-1.09	20240108	3805	7.10	20240102	13000	-68.65	20230601	3485	16.93	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
80	20240108	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	95	2	2.40	983292750	241833	156.24	3965	4120	3920	5150	2780	3965	4066.21	0.80	-1124	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	710	10.02	2.41	12	1.38	405.00	1683.00	13000	20230601	-68.77	3485	20231023	16.50	4120	-1.46	20240108	3805	6.70	20240102	13000	-68.77	20230601	3485	16.50	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
81	20240108	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	90	2	2.27	927992405	228202	147.43	3965	4120	3920	5150	2780	3965	4066.76	0.80	-1036	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	709	10.01	2.41	12	1.31	405.00	1683.00	13000	20230601	-68.81	3485	20231023	16.36	4120	-1.58	20240108	3805	6.57	20240102	13000	-68.81	20230601	3485	16.36	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
82	20240108	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	125	2	3.15	827394335	203442	131.44	3965	4120	3920	5150	2780	3965	4067.23	0.80	-1493	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	715	10.10	2.43	12	1.16	405.00	1683.00	13000	20230601	-68.54	3485	20231023	17.36	4120	-0.73	20240108	3805	7.49	20240102	13000	-68.54	20230601	3485	17.36	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
83	20240108	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	125	2	3.15	656141130	161619	104.42	3965	4120	3920	5150	2780	3965	4060.09	0.80	-4109	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	715	10.10	2.43	12	0.92	405.00	1683.00	13000	20230601	-68.54	3485	20231023	17.36	4120	-0.73	20240108	3805	7.49	20240102	13000	-68.54	20230601	3485	17.36	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
84	20240108	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	40	2	1.01	124293815	31272	20.20	3965	4025	3920	5150	2780	3965	3974.76	0.80	44	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	700	9.89	2.38	12	0.18	405.00	1683.00	13000	20230601	-69.19	3485	20231023	14.92	4030	-0.62	20240105	3805	5.26	20240102	13000	-69.19	20230601	3485	14.92	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
85	20240108	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	20	2	0.50	42873695	10857	7.01	3965	3985	3920	5150	2780	3965	3948.17	0.80	-3382	4088	4026	3968	3906	3848	4057	3937	17	1185	100	2450	5	1	17477270	696	9.84	2.37	12	0.06	405.00	1683.00	13000	20230601	-69.35	3485	20231023	14.35	4030	-1.12	20240105	3805	4.73	20240102	13000	-69.35	20230601	3485	14.35	20231023	3.39	N	285800	100	17 억	140341	N	N	N	N
86	20240105	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	35	2	0.89	609741965	153558	186.07	3930	4030	3910	5100	2755	3930	3970.76	0.74	11592	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	693	9.79	2.36	12	0.88	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	4030	-1.61	20240105	3805	4.20	20240102	13000	-69.50	20230601	3485	13.77	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
87	20240105	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	30	2	0.76	572123495	144035	174.53	3930	4030	3910	5100	2755	3930	3972.11	0.74	12589	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	692	9.78	2.35	12	0.82	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	4030	-1.74	20240105	3805	4.07	20240102	13000	-69.54	20230601	3485	13.63	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
88	20240105	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	30	2	0.76	503510240	126690	153.52	3930	4030	3910	5100	2755	3930	3974.35	0.74	13798	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	692	9.78	2.35	12	0.72	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	4030	-1.74	20240105	3805	4.07	20240102	13000	-69.54	20230601	3485	13.63	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
89	20240105	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	70	2	1.78	410438200	103269	125.14	3930	4030	3910	5100	2755	3930	3974.46	0.74	13262	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	699	9.88	2.38	12	0.59	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	4030	-0.74	20240105	3805	5.12	20240102	13000	-69.23	20230601	3485	14.78	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
90	20240105	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	75	2	1.91	356125370	89679	108.67	3930	4030	3910	5100	2755	3930	3971.11	0.74	13901	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	700	9.89	2.38	12	0.51	405.00	1683.00	13000	20230601	-69.19	3485	20231023	14.92	4030	-0.62	20240105	3805	5.26	20240102	13000	-69.19	20230601	3485	14.92	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
91	20240105	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	15	2	0.38	124344810	31627	38.32	3930	3980	3910	5100	2755	3930	3931.60	0.74	2260	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	689	9.74	2.34	12	0.18	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	3980	0.00	20240103	3805	3.68	20240102	13000	-69.65	20230601	3485	13.20	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
92	20240105	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3930	0	3	0.00	38715615	9793	11.87	3930	3980	3925	5100	2755	3930	3953.40	0.74	-1083	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	687	9.70	2.34	12	0.06	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	3980	0.00	20240103	3805	3.29	20240102	13000	-69.77	20230601	3485	12.77	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
93	20240105	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	10	2	0.25	8206885	2076	2.52	3930	3975	3930	5100	2755	3930	3953.22	0.74	-781	4000	3965	3910	3875	3820	3982	3892	17	1170	100	2430	5	1	17477270	689	9.73	2.34	12	0.01	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	3980	-1.01	20240103	3805	3.55	20240102	13000	-69.69	20230601	3485	13.06	20231023	3.43	N	285800	100	17 억	128630	N	N	N	N
94	20240104	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3930	25	2	0.64	320915925	82400	77.44	3890	3945	3855	5070	2735	3905	3894.51	0.77	-5616	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	687	9.70	2.34	12	0.47	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	3980	-1.26	20240103	3805	3.29	20240102	13000	-69.77	20230601	3485	12.77	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
95	20240104	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3900	-5	5	-0.13	290346385	74591	70.10	3890	3945	3855	5070	2735	3905	3892.51	0.77	-5821	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	682	9.63	2.32	12	0.43	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	3980	-2.01	20240103	3805	2.50	20240102	13000	-70.00	20230601	3485	11.91	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
96	20240104	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	-15	5	-0.38	256065285	65775	61.82	3890	3945	3855	5070	2735	3905	3893.05	0.77	-6472	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	680	9.60	2.31	12	0.38	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	3980	-2.26	20240103	3805	2.23	20240102	13000	-70.08	20230601	3485	11.62	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
97	20240104	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3890	-15	5	-0.38	229076090	58827	55.29	3890	3945	3855	5070	2735	3905	3894.06	0.77	-7518	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	680	9.60	2.31	12	0.34	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	3980	-2.26	20240103	3805	2.23	20240102	13000	-70.08	20230601	3485	11.62	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
98	20240104	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3870	-35	5	-0.90	215353655	55285	51.96	3890	3945	3855	5070	2735	3905	3895.34	0.77	-8122	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	676	9.56	2.30	12	0.32	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	3980	-2.76	20240103	3805	1.71	20240102	13000	-70.23	20230601	3485	11.05	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
99	20240104	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3895	-10	5	-0.26	152724610	39126	36.77	3890	3945	3865	5070	2735	3905	3903.40	0.77	-6606	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	681	9.62	2.31	12	0.22	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	3980	-2.14	20240103	3805	2.37	20240102	13000	-70.04	20230601	3485	11.76	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
100	20240104	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3930	25	2	0.64	76676680	19640	18.46	3890	3945	3865	5070	2735	3905	3904.11	0.77	-4569	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	687	9.70	2.34	12	0.11	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	3980	-1.26	20240103	3805	3.29	20240102	13000	-69.77	20230601	3485	12.77	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
101	20240104	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	-30	5	-0.77	34980620	8993	8.45	3890	3925	3865	5070	2735	3905	3889.76	0.77	-6141	4061	3982	3901	3822	3741	4022	3862	17	1165	100	2420	5	1	17477270	677	9.57	2.30	12	0.05	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	3980	-2.64	20240103	3805	1.84	20240102	13000	-70.19	20230601	3485	11.19	20231023	3.38	N	285800	100	17 억	134546	N	N	N	N
102	20240103	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3905	20	2	0.51	414702405	106177	128.17	3880	3980	3820	5050	2720	3885	3905.77	0.66	16252	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	682	9.64	2.32	12	0.61	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	3980	-1.88	20240103	3805	2.63	20240102	13000	-69.96	20230601	3485	12.05	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
103	20240103	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3915	30	2	0.77	392769425	100570	121.40	3880	3980	3820	5050	2720	3885	3905.43	0.66	14984	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	684	9.67	2.33	12	0.58	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	3980	-1.63	20240103	3805	2.89	20240102	13000	-69.88	20230601	3485	12.34	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
104	20240103	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	55	2	1.42	323079590	82767	99.91	3880	3980	3820	5050	2720	3885	3903.48	0.66	11781	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	689	9.73	2.34	12	0.47	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	3980	-1.01	20240103	3805	3.55	20240102	13000	-69.69	20230601	3485	13.06	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
105	20240103	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3910	25	2	0.64	184144685	47488	57.32	3880	3910	3820	5050	2720	3885	3877.71	0.66	8987	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	683	9.65	2.32	12	0.27	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	3910	0.00	20240103	3805	2.76	20240102	13000	-69.92	20230601	3485	12.20	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
106	20240103	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	0	3	0.00	128888870	33284	40.18	3880	3890	3820	5050	2720	3885	3872.40	0.66	5355	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	679	9.59	2.31	12	0.19	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	3900	-0.38	20240102	3805	2.10	20240102	13000	-70.12	20230601	3485	11.48	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
107	20240103	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	0	3	0.00	108515165	28038	33.85	3880	3890	3820	5050	2720	3885	3870.29	0.66	3485	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	679	9.59	2.31	12	0.16	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	3900	-0.38	20240102	3805	2.10	20240102	13000	-70.12	20230601	3485	11.48	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
108	20240103	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	0	3	0.00	95632015	24716	29.84	3880	3890	3820	5050	2720	3885	3869.24	0.66	2517	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	679	9.59	2.31	12	0.14	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	3900	-0.38	20240102	3805	2.10	20240102	13000	-70.12	20230601	3485	11.48	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
109	20240103	091019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3850	-35	5	-0.90	29729355	7725	9.33	3880	3880	3820	5050	2720	3885	3848.46	0.66	172	3958	3921	3863	3826	3768	3940	3845	17	1165	100	2400	5	1	17477270	673	9.51	2.29	12	0.04	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	3900	-1.28	20240102	3805	1.18	20240102	13000	-70.38	20230601	3485	10.47	20231023	3.36	N	285800	100	17 억	114998	N	N	N	N
110	20240102	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3885	65	2	1.70	319582120	82812	100.19	3820	3900	3805	4965	2675	3820	3858.80	0.58	13081	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	679	9.59	2.31	12	0.47	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	3900	-0.38	20240102	3805	2.10	20240102	13000	-70.12	20230601	3485	11.48	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
111	20240102	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	55	2	1.44	283828055	73594	89.04	3820	3900	3805	4965	2675	3820	3856.67	0.58	13473	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	677	9.57	2.30	12	0.42	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	3900	-0.64	20240102	3805	1.84	20240102	13000	-70.19	20230601	3485	11.19	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
112	20240102	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	55	2	1.44	255339040	66233	80.13	3820	3900	3805	4965	2675	3820	3855.16	0.58	13107	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	677	9.57	2.30	12	0.38	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	3900	-0.64	20240102	3805	1.84	20240102	13000	-70.19	20230601	3485	11.19	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
113	20240102	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3870	50	2	1.31	175071455	45553	55.11	3820	3880	3805	4965	2675	3820	3843.25	0.58	13799	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	676	9.56	2.30	12	0.26	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	3880	-0.26	20240102	3805	1.71	20240102	13000	-70.23	20230601	3485	11.05	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
114	20240102	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	55	2	1.44	136628185	35606	43.08	3820	3875	3805	4965	2675	3820	3837.22	0.58	8505	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	677	9.57	2.30	12	0.20	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	3875	0.00	20240102	3805	1.84	20240102	13000	-70.19	20230601	3485	11.19	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
115	20240102	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3840	20	2	0.52	106246750	27731	33.55	3820	3865	3805	4965	2675	3820	3831.33	0.58	5063	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	671	9.48	2.28	12	0.16	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	3865	-0.65	20240102	3805	0.92	20240102	13000	-70.46	20230601	3485	10.19	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
116	20240102	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	3825	5	2	0.13	23253865	6097	7.38	3820	3840	3805	4965	2675	3820	3813.98	0.58	3827	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	669	9.44	2.27	12	0.03	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	3840	-0.39	20240102	3805	0.53	20240102	13000	-70.58	20230601	3485	9.76	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N
117	20240102	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	3820	0	3	0.00	0	0	0.00	0	0	0	4965	2675	3820	0.00	0.58	0	3913	3866	3803	3756	3693	3890	3780	17	1145	100	2360	5	1	17477270	668	9.43	2.27	12	0.00	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	0	0.00	0	0	0.00	0	13000	-70.62	20230601	3485	9.61	20231023	3.35	N	285800	100	17 억	101567	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History