KissMeData/052260/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	230	2	2.39	151605340	15515	74.85	9520	9940	9520	12490	6730	9610	9771.53	6.25	0	4628	9896	9752	9586	9442	9276	9825	9515	75	2880	500	7110	10	1	15000000	1476	30.94	1.14	12	0.10	318.00	8619.00	14470	20230411	-32.00	9020	20231024	9.09	10260	-4.09	20240108	9410	4.57	20240119	14470	-32.00	20230411	9020	9.09	20231024	1.25	N	052260	500	75 억	937754	N	N	86	N	N
3	20240123	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	9850	240	2	2.50	125319070	12859	62.04	9520	9880	9520	12490	6730	9610	9745.63	6.25	0	4378	9896	9752	9586	9442	9276	9825	9515	75	2880	500	7110	10	1	15000000	1478	30.97	1.14	12	0.09	318.00	8619.00	14470	20230411	-31.93	9020	20231024	9.20	10260	-4.00	20240108	9410	4.68	20240119	14470	-31.93	20230411	9020	9.20	20231024	1.25	N	052260	500	75 억	937754	N	N	86	N	N
4	20240123	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	9830	220	2	2.29	101555580	10435	50.34	9520	9880	9520	12490	6730	9610	9732.21	6.25	0	3517	9896	9752	9586	9442	9276	9825	9515	75	2880	500	7110	10	1	15000000	1475	30.91	1.14	12	0.07	318.00	8619.00	14470	20230411	-32.07	9020	20231024	8.98	10260	-4.19	20240108	9410	4.46	20240119	14470	-32.07	20230411	9020	8.98	20231024	1.25	N	052260	500	75 억	937754	N	N	86	N	N
5	20240123	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	20	2	0.21	9393920	986	4.76	9520	9630	9520	12490	6730	9610	9527.30	6.25	0	-13	9896	9752	9586	9442	9276	9825	9515	75	2880	500	7110	10	1	15000000	1445	30.28	1.12	12	0.01	318.00	8619.00	14470	20230411	-33.45	9020	20231024	6.76	10260	-6.14	20240108	9410	2.34	20240119	14470	-33.45	20230411	9020	6.76	20231024	1.25	N	052260	500	75 억	937754	N	N	86	N	N
6	20240119	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9430	-40	5	-0.42	164322580	17327	82.16	9410	9590	9410	12310	6630	9470	9483.61	6.26	0	196	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1415	29.65	1.09	12	0.12	318.00	8619.00	14470	20230411	-34.83	9020	20231024	4.55	10260	-8.09	20240108	9410	0.21	20240119	14470	-34.83	20230411	9020	4.55	20231024	1.31	N	052260	500	75 억	938695	N	N	111	N	N
7	20240119	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-30	5	-0.32	154162960	16250	77.05	9410	9590	9410	12310	6630	9470	9486.95	6.26	0	533	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1416	29.69	1.10	12	0.11	318.00	8619.00	14470	20230411	-34.76	9020	20231024	4.66	10260	-7.99	20240108	9410	0.32	20240119	14470	-34.76	20230411	9020	4.66	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
8	20240119	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	20	2	0.21	111008400	11683	55.40	9410	9590	9410	12310	6630	9470	9501.70	6.26	0	799	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1424	29.84	1.10	12	0.08	318.00	8619.00	14470	20230411	-34.42	9020	20231024	5.21	10260	-7.50	20240108	9410	0.85	20240119	14470	-34.42	20230411	9020	5.21	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
9	20240119	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9490	20	2	0.21	99901150	10512	49.84	9410	9590	9410	12310	6630	9470	9503.53	6.26	0	1180	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1424	29.84	1.10	12	0.07	318.00	8619.00	14470	20230411	-34.42	9020	20231024	5.21	10260	-7.50	20240108	9410	0.85	20240119	14470	-34.42	20230411	9020	5.21	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
10	20240119	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	9480	10	2	0.11	83432590	8774	41.60	9410	9590	9410	12310	6630	9470	9509.07	6.26	0	1277	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1422	29.81	1.10	12	0.06	318.00	8619.00	14470	20230411	-34.49	9020	20231024	5.10	10260	-7.60	20240108	9410	0.74	20240119	14470	-34.49	20230411	9020	5.10	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
11	20240119	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	9510	40	2	0.42	61656090	6477	30.71	9410	9590	9410	12310	6630	9470	9519.24	6.26	0	1678	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1427	29.91	1.10	12	0.04	318.00	8619.00	14470	20230411	-34.28	9020	20231024	5.43	10260	-7.31	20240108	9410	1.06	20240119	14470	-34.28	20230411	9020	5.43	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
12	20240119	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	9500	30	2	0.32	38218710	4023	19.08	9410	9590	9410	12310	6630	9470	9500.05	6.26	0	604	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1425	29.87	1.10	12	0.03	318.00	8619.00	14470	20230411	-34.35	9020	20231024	5.32	10260	-7.41	20240108	9410	0.96	20240119	14470	-34.35	20230411	9020	5.32	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
13	20240119	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	0	3	0.00	7268440	768	3.64	9410	9590	9410	12310	6630	9470	9464.11	6.26	0	26	9763	9616	9523	9376	9283	9570	9330	75	2840	500	7000	10	1	15000000	1421	29.78	1.10	12	0.01	318.00	8619.00	14470	20230411	-34.55	9020	20231024	4.99	10260	-7.70	20240108	9410	0.64	20240119	14470	-34.55	20230411	9020	4.99	20231024	1.31	N	052260	500	75 억	938695	N	N	502	N	N
14	20240118	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9470	-150	5	-1.56	200786290	21090	81.68	9590	9670	9430	12500	6740	9620	9520.50	6.24	0	3340	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1421	29.78	1.10	12	0.14	318.00	8619.00	14470	20230411	-34.55	9020	20231024	4.99	10260	-7.70	20240108	9430	0.42	20240118	14470	-34.55	20230411	9020	4.99	20231024	1.31	N	052260	500	75 억	935355	N	N	502	N	N
15	20240118	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9460	-160	5	-1.66	189850760	19937	77.21	9590	9670	9430	12500	6740	9620	9522.53	6.24	0	3437	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1419	29.75	1.10	12	0.13	318.00	8619.00	14470	20230411	-34.62	9020	20231024	4.88	10260	-7.80	20240108	9430	0.32	20240118	14470	-34.62	20230411	9020	4.88	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
16	20240118	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9570	-50	5	-0.52	66726120	6935	26.86	9590	9670	9550	12500	6740	9620	9621.65	6.24	0	-56	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1436	30.09	1.11	12	0.05	318.00	8619.00	14470	20230411	-33.86	9020	20231024	6.10	10260	-6.73	20240108	9550	0.21	20240118	14470	-33.86	20230411	9020	6.10	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
17	20240118	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	0	3	0.00	40102510	4162	16.12	9590	9670	9590	12500	6740	9620	9635.39	6.24	0	784	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1443	30.25	1.12	12	0.03	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9550	0.73	20240117	14470	-33.52	20230411	9020	6.65	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
18	20240118	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	40	2	0.42	33079410	3433	13.30	9590	9670	9590	12500	6740	9620	9635.72	6.24	0	772	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1449	30.38	1.12	12	0.02	318.00	8619.00	14470	20230411	-33.24	9020	20231024	7.10	10260	-5.85	20240108	9550	1.15	20240117	14470	-33.24	20230411	9020	7.10	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
19	20240118	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	10	2	0.10	17245070	1791	6.94	9590	9670	9590	12500	6740	9620	9628.74	6.24	0	562	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1445	30.28	1.12	12	0.01	318.00	8619.00	14470	20230411	-33.45	9020	20231024	6.76	10260	-6.14	20240108	9550	0.84	20240117	14470	-33.45	20230411	9020	6.76	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
20	20240118	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9640	20	2	0.21	8250900	858	3.32	9590	9670	9590	12500	6740	9620	9616.43	6.24	0	398	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1446	30.31	1.12	12	0.01	318.00	8619.00	14470	20230411	-33.38	9020	20231024	6.87	10260	-6.04	20240108	9550	0.94	20240117	14470	-33.38	20230411	9020	6.87	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
21	20240118	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9590	-30	5	-0.31	3222890	336	1.30	9590	9610	9590	12500	6740	9620	9591.93	6.24	0	244	9986	9802	9676	9492	9366	9740	9430	75	2880	500	7110	10	1	15000000	1439	30.16	1.11	12	0.00	318.00	8619.00	14470	20230411	-33.72	9020	20231024	6.32	10260	-6.53	20240108	9550	0.42	20240117	14470	-33.72	20230411	9020	6.32	20231024	1.31	N	052260	500	75 억	935355	N	N	0	N	N
22	20240117	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-190	5	-1.94	248468840	25817	134.67	9730	9860	9550	12750	6870	9810	9624.27	6.28	0	-6876	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1443	30.25	1.12	12	0.17	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9550	0.73	20240117	14470	-33.52	20230411	9020	6.65	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
23	20240117	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9630	-180	5	-1.83	232769940	24185	126.15	9730	9860	9550	12750	6870	9810	9624.56	6.28	0	-6641	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1445	30.28	1.12	12	0.16	318.00	8619.00	14470	20230411	-33.45	9020	20231024	6.76	10260	-6.14	20240108	9550	0.84	20240117	14470	-33.45	20230411	9020	6.76	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
24	20240117	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	-230	5	-2.34	211167140	21933	114.41	9730	9860	9550	12750	6870	9810	9627.83	6.28	0	-5756	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1437	30.13	1.11	12	0.15	318.00	8619.00	14470	20230411	-33.79	9020	20231024	6.21	10260	-6.63	20240108	9550	0.31	20240117	14470	-33.79	20230411	9020	6.21	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
25	20240117	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-190	5	-1.94	138008880	14306	74.62	9730	9860	9590	12750	6870	9810	9646.92	6.28	0	-3372	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1443	30.25	1.12	12	0.10	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9590	0.31	20240117	14470	-33.52	20230411	9020	6.65	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
26	20240117	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9660	-150	5	-1.53	85471730	8850	46.16	9730	9860	9610	12750	6870	9810	9657.82	6.28	0	-1125	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1449	30.38	1.12	12	0.06	318.00	8619.00	14470	20230411	-33.24	9020	20231024	7.10	10260	-5.85	20240108	9610	0.52	20240117	14470	-33.24	20230411	9020	7.10	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
27	20240117	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	9620	-190	5	-1.94	59802940	6187	32.27	9730	9860	9610	12750	6870	9810	9665.90	6.28	0	-696	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1443	30.25	1.12	12	0.04	318.00	8619.00	14470	20230411	-33.52	9020	20231024	6.65	10260	-6.24	20240108	9610	0.10	20240117	14470	-33.52	20230411	9020	6.65	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
28	20240117	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9710	-100	5	-1.02	43043180	4447	23.20	9730	9860	9610	12750	6870	9810	9679.15	6.28	0	-585	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1457	30.53	1.13	12	0.03	318.00	8619.00	14470	20230411	-32.90	9020	20231024	7.65	10260	-5.36	20240108	9610	1.04	20240117	14470	-32.90	20230411	9020	7.65	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
29	20240117	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	30	2	0.31	7037690	721	3.76	9730	9860	9730	12750	6870	9810	9761.01	6.28	0	-167	10116	9962	9806	9652	9496	9885	9575	75	2940	500	7250	10	1	15000000	1476	30.94	1.14	12	0.00	318.00	8619.00	14470	20230411	-32.00	9020	20231024	9.09	10260	-4.09	20240108	9650	1.97	20240116	14470	-32.00	20230411	9020	9.09	20231024	1.32	N	052260	500	75 억	942231	N	N	0	N	N
30	20240116	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-50	5	-0.51	187161030	19171	126.89	9960	9960	9650	12810	6910	9860	9762.71	6.28	0	-128	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1472	30.85	1.14	12	0.13	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9650	1.66	20240116	14470	-32.20	20230411	9020	8.76	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
31	20240116	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9760	-100	5	-1.01	183709600	18819	124.56	9960	9960	9650	12810	6910	9860	9761.92	6.28	0	-119	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1464	30.69	1.13	12	0.13	318.00	8619.00	14470	20230411	-32.55	9020	20231024	8.20	10260	-4.87	20240108	9650	1.14	20240116	14470	-32.55	20230411	9020	8.20	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
32	20240116	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	9770	-90	5	-0.91	174320880	17859	118.21	9960	9960	9650	12810	6910	9860	9760.95	6.28	0	266	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1466	30.72	1.13	12	0.12	318.00	8619.00	14470	20230411	-32.48	9020	20231024	8.31	10260	-4.78	20240108	9650	1.24	20240116	14470	-32.48	20230411	9020	8.31	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
33	20240116	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-60	5	-0.61	171307920	17551	116.17	9960	9960	9650	12810	6910	9860	9760.58	6.28	0	344	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1470	30.82	1.14	12	0.12	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9650	1.55	20240116	14470	-32.27	20230411	9020	8.65	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
34	20240116	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9740	-120	5	-1.22	166657350	17074	113.01	9960	9960	9650	12810	6910	9860	9760.88	6.28	0	312	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1461	30.63	1.13	12	0.11	318.00	8619.00	14470	20230411	-32.69	9020	20231024	7.98	10260	-5.07	20240108	9650	0.93	20240116	14470	-32.69	20230411	9020	7.98	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
35	20240116	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	-60	5	-0.61	61190530	6241	41.31	9960	9960	9760	12810	6910	9860	9804.60	6.28	0	-910	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1470	30.82	1.14	12	0.04	318.00	8619.00	14470	20230411	-32.27	9020	20231024	8.65	10260	-4.48	20240108	9760	0.41	20240116	14470	-32.27	20230411	9020	8.65	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
36	20240116	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9810	-50	5	-0.51	25683790	2610	17.28	9960	9960	9800	12810	6910	9860	9840.53	6.28	0	-135	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1472	30.85	1.14	12	0.02	318.00	8619.00	14470	20230411	-32.20	9020	20231024	8.76	10260	-4.39	20240108	9800	0.10	20240116	14470	-32.20	20230411	9020	8.76	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
37	20240116	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	0	3	0.00	0	0	0.00	0	0	0	12810	6910	9860	0.00	6.28	0	0	10046	9952	9886	9792	9726	9920	9760	75	2950	500	7290	10	1	15000000	1479	31.01	1.14	12	0.00	318.00	8619.00	14470	20230411	-31.86	9020	20231024	9.31	10260	-3.90	20240108	9800	0.61	20240112	14470	-31.86	20230411	9020	9.31	20231024	1.33	N	052260	500	75 억	942359	N	N	17	N	N
38	20240115	160522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-50	5	-0.50	148696870	15048	97.73	9980	9980	9820	12880	6940	9910	9881.50	6.28	0	-265	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1479	31.01	1.14	12	0.10	318.00	8619.00	14470	20230411	-31.86	9020	20231024	9.31	10260	-3.90	20240108	9800	0.61	20240112	14470	-31.86	20230411	9020	9.31	20231024	1.31	N	052260	500	75 억	942574	N	N	17	N	N
39	20240115	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-50	5	-0.50	137996580	13961	90.67	9980	9980	9820	12880	6940	9910	9884.43	6.28	0	-78	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1479	31.01	1.14	12	0.09	318.00	8619.00	14470	20230411	-31.86	9020	20231024	9.31	10260	-3.90	20240108	9800	0.61	20240112	14470	-31.86	20230411	9020	9.31	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
40	20240115	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	-10	5	-0.10	123876640	12530	81.37	9980	9980	9820	12880	6940	9910	9886.40	6.28	0	131	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1485	31.13	1.15	12	0.08	318.00	8619.00	14470	20230411	-31.58	9020	20231024	9.76	10260	-3.51	20240108	9800	1.02	20240112	14470	-31.58	20230411	9020	9.76	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
41	20240115	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9860	-50	5	-0.50	98408400	9948	64.61	9980	9980	9820	12880	6940	9910	9892.28	6.28	0	136	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1479	31.01	1.14	12	0.07	318.00	8619.00	14470	20230411	-31.86	9020	20231024	9.31	10260	-3.90	20240108	9800	0.61	20240112	14470	-31.86	20230411	9020	9.31	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
42	20240115	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9870	-40	5	-0.40	88855280	8978	58.31	9980	9980	9830	12880	6940	9910	9897.00	6.28	0	141	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1481	31.04	1.15	12	0.06	318.00	8619.00	14470	20230411	-31.79	9020	20231024	9.42	10260	-3.80	20240108	9800	0.71	20240112	14470	-31.79	20230411	9020	9.42	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
43	20240115	110522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	0	3	0.00	60430320	6095	39.58	9980	9980	9890	12880	6940	9910	9914.74	6.28	0	-79	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1487	31.16	1.15	12	0.04	318.00	8619.00	14470	20230411	-31.51	9020	20231024	9.87	10260	-3.41	20240108	9800	1.12	20240112	14470	-31.51	20230411	9020	9.87	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
44	20240115	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	50	2	0.50	23698370	2387	15.50	9980	9980	9900	12880	6940	9910	9928.10	6.28	0	-50	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1494	31.32	1.16	12	0.02	318.00	8619.00	14470	20230411	-31.17	9020	20231024	10.42	10260	-2.92	20240108	9800	1.63	20240112	14470	-31.17	20230411	9020	10.42	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
45	20240115	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	-10	5	-0.10	4051700	408	2.65	9980	9980	9900	12880	6940	9910	9930.64	6.28	0	-256	10090	10000	9900	9810	9710	10045	9855	75	2970	500	7330	10	1	15000000	1485	31.13	1.15	12	0.00	318.00	8619.00	14470	20230411	-31.58	9020	20231024	9.76	10260	-3.51	20240108	9800	1.02	20240112	14470	-31.58	20230411	9020	9.76	20231024	1.31	N	052260	500	75 억	942574	N	N	107	N	N
46	20240112	160519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	90	2	0.92	151989340	15391	90.39	9830	9990	9800	12760	6880	9820	9875.02	6.26	0	2976	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1487	31.16	1.15	12	0.10	318.00	8619.00	14470	20230411	-31.51	9020	20231024	9.87	10260	-3.41	20240108	9800	1.12	20240112	14470	-31.51	20230411	9020	9.87	20231024	1.30	N	052260	500	75 억	939337	N	N	107	N	N
47	20240112	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	80	2	0.81	142779160	14460	84.92	9830	9990	9800	12760	6880	9820	9874.08	6.26	0	2825	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1485	31.13	1.15	12	0.10	318.00	8619.00	14470	20230411	-31.58	9020	20231024	9.76	10260	-3.51	20240108	9800	1.02	20240112	14470	-31.58	20230411	9020	9.76	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
48	20240112	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	9920	100	2	1.02	108843980	11024	64.74	9830	9990	9800	12760	6880	9820	9873.37	6.26	0	1410	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1488	31.19	1.15	12	0.07	318.00	8619.00	14470	20230411	-31.44	9020	20231024	9.98	10260	-3.31	20240108	9800	1.22	20240112	14470	-31.44	20230411	9020	9.98	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
49	20240112	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	90	2	0.92	93008890	9427	55.36	9830	9990	9800	12760	6880	9820	9866.22	6.26	0	908	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1487	31.16	1.15	12	0.06	318.00	8619.00	14470	20230411	-31.51	9020	20231024	9.87	10260	-3.41	20240108	9800	1.12	20240112	14470	-31.51	20230411	9020	9.87	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
50	20240112	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	80	2	0.81	89286820	9051	53.15	9830	9990	9800	12760	6880	9820	9864.86	6.26	0	899	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1485	31.13	1.15	12	0.06	318.00	8619.00	14470	20230411	-31.58	9020	20231024	9.76	10260	-3.51	20240108	9800	1.02	20240112	14470	-31.58	20230411	9020	9.76	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
51	20240112	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9880	60	2	0.61	78474440	7960	46.75	9830	9990	9800	12760	6880	9820	9858.60	6.26	0	641	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1482	31.07	1.15	12	0.05	318.00	8619.00	14470	20230411	-31.72	9020	20231024	9.53	10260	-3.70	20240108	9800	0.82	20240112	14470	-31.72	20230411	9020	9.53	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
52	20240112	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	90	2	0.92	58895240	5979	35.11	9830	9990	9800	12760	6880	9820	9850.35	6.26	0	737	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1487	31.16	1.15	12	0.04	318.00	8619.00	14470	20230411	-31.51	9020	20231024	9.87	10260	-3.41	20240108	9800	1.12	20240112	14470	-31.51	20230411	9020	9.87	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
53	20240112	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	9900	80	2	0.81	3876820	394	2.31	9830	9990	9830	12760	6880	9820	9839.64	6.26	0	55	10206	10012	9916	9722	9626	9965	9675	75	2940	500	7260	10	1	15000000	1485	31.13	1.15	12	0.00	318.00	8619.00	14470	20230411	-31.58	9020	20231024	9.76	10260	-3.51	20240108	9820	0.81	20240111	14470	-31.58	20230411	9020	9.76	20231024	1.30	N	052260	500	75 억	939337	N	N	10	N	N
54	20240111	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9820	-150	5	-1.50	169107130	17017	187.58	9990	10110	9820	12960	6980	9970	9937.68	6.25	0	-5139	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1473	30.88	1.14	12	0.11	318.00	8619.00	14470	20230411	-32.14	9020	20231024	8.87	10260	-4.29	20240108	9820	0.00	20240111	14470	-32.14	20230411	9020	8.87	20231024	1.30	N	052260	500	75 억	937608	N	N	10	N	N
55	20240111	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	60	2	0.60	90244530	9012	99.34	9990	10110	9980	12960	6980	9970	10013.82	6.25	0	1221	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1505	31.54	1.16	12	0.06	318.00	8619.00	14470	20230411	-30.68	9020	20231024	11.20	10260	-2.24	20240108	9970	0.60	20240110	14470	-30.68	20230411	9020	11.20	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
56	20240111	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	60	2	0.60	60922390	6082	67.04	9990	10110	9980	12960	6980	9970	10016.83	6.25	0	504	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1505	31.54	1.16	12	0.04	318.00	8619.00	14470	20230411	-30.68	9020	20231024	11.20	10260	-2.24	20240108	9970	0.60	20240110	14470	-30.68	20230411	9020	11.20	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
57	20240111	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10030	60	2	0.60	49078400	4898	53.99	9990	10110	9990	12960	6980	9970	10020.09	6.25	0	357	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1505	31.54	1.16	12	0.03	318.00	8619.00	14470	20230411	-30.68	9020	20231024	11.20	10260	-2.24	20240108	9970	0.60	20240110	14470	-30.68	20230411	9020	11.20	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
58	20240111	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	70	2	0.70	28680180	2861	31.54	9990	10110	9990	12960	6980	9970	10024.53	6.25	0	270	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1506	31.57	1.16	12	0.02	318.00	8619.00	14470	20230411	-30.62	9020	20231024	11.31	10260	-2.14	20240108	9970	0.70	20240110	14470	-30.62	20230411	9020	11.31	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
59	20240111	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	70	2	0.70	17977380	1793	19.76	9990	10110	9990	12960	6980	9970	10026.42	6.25	0	187	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1506	31.57	1.16	12	0.01	318.00	8619.00	14470	20230411	-30.62	9020	20231024	11.31	10260	-2.14	20240108	9970	0.70	20240110	14470	-30.62	20230411	9020	11.31	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
60	20240111	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	10020	50	2	0.50	8341340	832	9.17	9990	10110	9990	12960	6980	9970	10025.65	6.25	0	-129	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1503	31.51	1.16	12	0.01	318.00	8619.00	14470	20230411	-30.75	9020	20231024	11.09	10260	-2.34	20240108	9970	0.50	20240110	14470	-30.75	20230411	9020	11.09	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
61	20240111	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	40	2	0.40	1010510	101	1.11	9990	10110	9990	12960	6980	9970	10005.05	6.25	0	-17	10183	10076	10023	9916	9863	10050	9890	75	2990	500	7370	10	1	15000000	1502	31.48	1.16	12	0.00	318.00	8619.00	14470	20230411	-30.82	9020	20231024	10.98	10260	-2.44	20240108	9970	0.40	20240110	14470	-30.82	20230411	9020	10.98	20231024	1.30	N	052260	500	75 억	937608	N	N	978	N	N
62	20240110	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-100	5	-0.99	90941530	9072	146.32	9990	10130	9970	13090	7050	10070	10026.13	6.25	0	-175	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1496	31.35	1.16	12	0.06	318.00	8619.00	14470	20230411	-31.10	9020	20231024	10.53	10260	-2.83	20240108	9970	0.00	20240110	14470	-31.10	20230411	9020	10.53	20231024	1.29	N	052260	500	75 억	937768	N	N	978	N	N
63	20240110	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	-30	5	-0.30	61770320	6151	99.21	9990	10130	9990	13090	7050	10070	10042.32	6.25	0	-153	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1506	31.57	1.16	12	0.04	318.00	8619.00	14470	20230411	-30.62	9020	20231024	11.31	10260	-2.14	20240108	9980	0.60	20240102	14470	-30.62	20230411	9020	11.31	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
64	20240110	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	0	3	0.00	49372550	4913	79.24	9990	10130	9990	13090	7050	10070	10049.37	6.25	0	153	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1511	31.67	1.17	12	0.03	318.00	8619.00	14470	20230411	-30.41	9020	20231024	11.64	10260	-1.85	20240108	9980	0.90	20240102	14470	-30.41	20230411	9020	11.64	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
65	20240110	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	0	3	0.00	44364730	4415	71.21	9990	10130	9990	13090	7050	10070	10048.64	6.25	0	191	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1511	31.67	1.17	12	0.03	318.00	8619.00	14470	20230411	-30.41	9020	20231024	11.64	10260	-1.85	20240108	9980	0.90	20240102	14470	-30.41	20230411	9020	11.64	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
66	20240110	120517	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	-20	5	-0.20	38828480	3863	62.31	9990	10130	9990	13090	7050	10070	10051.38	6.25	0	137	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1508	31.60	1.17	12	0.03	318.00	8619.00	14470	20230411	-30.55	9020	20231024	11.42	10260	-2.05	20240108	9980	0.70	20240102	14470	-30.55	20230411	9020	11.42	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
67	20240110	110517	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	30	2	0.30	34274420	3410	55.00	9990	10130	9990	13090	7050	10070	10051.15	6.25	0	69	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1515	31.76	1.17	12	0.02	318.00	8619.00	14470	20230411	-30.20	9020	20231024	11.97	10260	-1.56	20240108	9980	1.20	20240102	14470	-30.20	20230411	9020	11.97	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
68	20240110	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	30	2	0.30	18466370	1838	29.65	9990	10130	9990	13090	7050	10070	10046.99	6.25	0	54	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1515	31.76	1.17	12	0.01	318.00	8619.00	14470	20230411	-30.20	9020	20231024	11.97	10260	-1.56	20240108	9980	1.20	20240102	14470	-30.20	20230411	9020	11.97	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
69	20240110	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	-10	5	-0.10	6401790	640	10.32	9990	10130	9990	13090	7050	10070	10002.80	6.25	0	92	10203	10136	10063	9996	9923	10170	10030	75	3020	500	7450	10	1	15000000	1509	31.64	1.17	12	0.00	318.00	8619.00	14470	20230411	-30.48	9020	20231024	11.53	10260	-1.95	20240108	9980	0.80	20240102	14470	-30.48	20230411	9020	11.53	20231024	1.29	N	052260	500	75 억	937768	N	N	7	N	N
70	20240109	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	70	2	0.70	62222270	6200	22.19	10010	10130	9990	13000	7000	10000	10035.79	6.25	-624	645	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1511	31.67	1.17	12	0.04	318.00	8619.00	14470	20230411	-30.41	9020	20231024	11.64	10260	-1.85	20240108	9980	0.90	20240102	14470	-30.41	20230411	9020	11.64	20231024	1.31	N	052260	500	75 억	937196	N	N	7	N	N
71	20240109	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	60	2	0.60	56693630	5651	20.23	10010	10130	9990	13000	7000	10000	10032.50	6.25	-624	720	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1509	31.64	1.17	12	0.04	318.00	8619.00	14470	20230411	-30.48	9020	20231024	11.53	10260	-1.95	20240108	9980	0.80	20240102	14470	-30.48	20230411	9020	11.53	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
72	20240109	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	70	2	0.70	52405090	5225	18.70	10010	10130	9990	13000	7000	10000	10029.68	6.25	-624	764	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1511	31.67	1.17	12	0.03	318.00	8619.00	14470	20230411	-30.41	9020	20231024	11.64	10260	-1.85	20240108	9980	0.90	20240102	14470	-30.41	20230411	9020	11.64	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
73	20240109	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	110	2	1.10	47558330	4743	16.98	10010	10130	9990	13000	7000	10000	10027.06	6.25	-624	659	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1517	31.79	1.17	12	0.03	318.00	8619.00	14470	20230411	-30.13	9020	20231024	12.08	10260	-1.46	20240108	9980	1.30	20240102	14470	-30.13	20230411	9020	12.08	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
74	20240109	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	50	2	0.50	38856340	3876	13.87	10010	10130	10000	13000	7000	10000	10024.86	6.25	-624	563	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1508	31.60	1.17	12	0.03	318.00	8619.00	14470	20230411	-30.55	9020	20231024	11.42	10260	-2.05	20240108	9980	0.70	20240102	14470	-30.55	20230411	9020	11.42	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
75	20240109	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	50	2	0.50	9819110	977	3.50	10010	10130	10010	13000	7000	10000	10050.27	6.25	-624	-152	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1508	31.60	1.17	12	0.01	318.00	8619.00	14470	20230411	-30.55	9020	20231024	11.42	10260	-2.05	20240108	9980	0.70	20240102	14470	-30.55	20230411	9020	11.42	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
76	20240109	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	40	2	0.40	6897850	686	2.46	10010	10130	10010	13000	7000	10000	10055.17	6.25	-624	-139	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1506	31.57	1.16	12	0.00	318.00	8619.00	14470	20230411	-30.62	9020	20231024	11.31	10260	-2.14	20240108	9980	0.60	20240102	14470	-30.62	20230411	9020	11.31	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
77	20240109	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	130	2	1.30	481800	48	0.17	10010	10130	10010	13000	7000	10000	10037.50	6.25	-624	3	10353	10176	10083	9906	9813	10130	9860	75	3000	500	7400	10	1	15000000	1520	31.86	1.18	12	0.00	318.00	8619.00	14470	20230411	-29.99	9020	20231024	12.31	10260	-1.27	20240108	9980	1.50	20240102	14470	-29.99	20230411	9020	12.31	20231024	1.31	N	052260	500	75 억	937196	N	N	165	N	N
78	20240108	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-180	5	-1.77	271117470	26906	394.63	10180	10260	9990	13230	7130	10180	10076.47	6.23	-1792	5745	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1500	31.45	1.16	12	0.18	318.00	8619.00	14470	20230411	-30.89	9020	20231024	10.86	10260	-2.53	20240108	9980	0.20	20240102	14470	-30.89	20230411	9020	10.86	20231024	1.32	N	052260	500	75 억	933768	N	N	165	N	N
79	20240108	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	-110	5	-1.08	241534620	23953	351.32	10180	10260	9990	13230	7130	10180	10083.69	6.23	-1792	5181	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1511	31.67	1.17	12	0.16	318.00	8619.00	14470	20230411	-30.41	9020	20231024	11.64	10260	-1.85	20240108	9980	0.90	20240102	14470	-30.41	20230411	9020	11.64	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
80	20240108	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	10160	-20	5	-0.20	66577870	6535	95.85	10180	10260	10100	13230	7130	10180	10187.89	6.23	-1792	1673	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1524	31.95	1.18	12	0.04	318.00	8619.00	14470	20230411	-29.79	9020	20231024	12.64	10260	-0.97	20240108	9980	1.80	20240102	14470	-29.79	20230411	9020	12.64	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
81	20240108	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	0	3	0.00	61730070	6057	88.84	10180	10260	10100	13230	7130	10180	10191.53	6.23	-1792	1654	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1527	32.01	1.18	12	0.04	318.00	8619.00	14470	20230411	-29.65	9020	20231024	12.86	10260	-0.78	20240108	9980	2.00	20240102	14470	-29.65	20230411	9020	12.86	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
82	20240108	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	20	2	0.20	50372910	4939	72.44	10180	10260	10100	13230	7130	10180	10199.01	6.23	-1792	1489	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1530	32.08	1.18	12	0.03	318.00	8619.00	14470	20230411	-29.51	9020	20231024	13.08	10260	-0.58	20240108	9980	2.20	20240102	14470	-29.51	20230411	9020	13.08	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
83	20240108	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	-40	5	-0.39	40825270	4004	58.73	10180	10260	10100	13230	7130	10180	10196.12	6.23	-1792	1572	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1521	31.89	1.18	12	0.03	318.00	8619.00	14470	20230411	-29.92	9020	20231024	12.42	10260	-1.17	20240108	9980	1.60	20240102	14470	-29.92	20230411	9020	12.42	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
84	20240108	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	10	2	0.10	23541650	2307	33.84	10180	10260	10100	13230	7130	10180	10204.44	6.23	-1792	1564	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1529	32.04	1.18	12	0.02	318.00	8619.00	14470	20230411	-29.58	9020	20231024	12.97	10260	-0.68	20240108	9980	2.10	20240102	14470	-29.58	20230411	9020	12.97	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
85	20240108	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10220	40	2	0.39	2427150	239	3.51	10180	10220	10100	13230	7130	10180	10155.44	6.23	-1792	-85	10306	10242	10176	10112	10046	10275	10145	75	3050	500	7530	10	1	15000000	1533	32.14	1.19	12	0.00	318.00	8619.00	14470	20230411	-29.37	9020	20231024	13.30	10250	-0.29	20240104	9980	2.40	20240102	14470	-29.37	20230411	9020	13.30	20231024	1.32	N	052260	500	75 억	933768	N	N	128	N	N
86	20240105	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10180	-10	5	-0.10	68350030	6717	47.12	10140	10240	10110	13240	7140	10190	10175.68	6.24	0	-27	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1527	32.01	1.18	12	0.04	318.00	8619.00	14470	20230411	-29.65	9020	20231024	12.86	10250	-0.68	20240104	9980	2.00	20240102	14470	-29.65	20230411	9020	12.86	20231024	1.31	N	052260	500	75 억	935551	N	N	128	N	N
87	20240105	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	-20	5	-0.20	45811660	4495	31.53	10140	10240	10140	13240	7140	10190	10191.69	6.24	0	-176	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1526	31.98	1.18	12	0.03	318.00	8619.00	14470	20230411	-29.72	9020	20231024	12.75	10250	-0.78	20240104	9980	1.90	20240102	14470	-29.72	20230411	9020	12.75	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
88	20240105	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	-20	5	-0.20	39726900	3896	27.33	10140	10240	10140	13240	7140	10190	10196.84	6.24	0	-281	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1526	31.98	1.18	12	0.03	318.00	8619.00	14470	20230411	-29.72	9020	20231024	12.75	10250	-0.78	20240104	9980	1.90	20240102	14470	-29.72	20230411	9020	12.75	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
89	20240105	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	10	2	0.10	24287610	2379	16.69	10140	10240	10140	13240	7140	10190	10209.17	6.24	0	12	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1530	32.08	1.18	12	0.02	318.00	8619.00	14470	20230411	-29.51	9020	20231024	13.08	10250	-0.49	20240104	9980	2.20	20240102	14470	-29.51	20230411	9020	13.08	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
90	20240105	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	10230	40	2	0.39	16143830	1582	11.10	10140	10240	10140	13240	7140	10190	10204.70	6.24	0	33	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1535	32.17	1.19	12	0.01	318.00	8619.00	14470	20230411	-29.30	9020	20231024	13.41	10250	-0.20	20240104	9980	2.51	20240102	14470	-29.30	20230411	9020	13.41	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
91	20240105	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	0	3	0.00	9640900	946	6.64	10140	10240	10140	13240	7140	10190	10191.23	6.24	0	-6	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1529	32.04	1.18	12	0.01	318.00	8619.00	14470	20230411	-29.58	9020	20231024	12.97	10250	-0.59	20240104	9980	2.10	20240102	14470	-29.58	20230411	9020	12.97	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
92	20240105	100516	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	0	3	0.00	8161870	801	5.62	10140	10240	10140	13240	7140	10190	10189.60	6.24	0	-27	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1529	32.04	1.18	12	0.01	318.00	8619.00	14470	20230411	-29.58	9020	20231024	12.97	10250	-0.59	20240104	9980	2.10	20240102	14470	-29.58	20230411	9020	12.97	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
93	20240105	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	-50	5	-0.49	790920	78	0.55	10140	10140	10140	13240	7140	10190	10140.00	6.24	0	-14	10390	10290	10150	10050	9910	10340	10100	75	3050	500	7540	10	1	15000000	1521	31.89	1.18	12	0.00	318.00	8619.00	14470	20230411	-29.92	9020	20231024	12.42	10250	-1.07	20240104	9980	1.60	20240102	14470	-29.92	20230411	9020	12.42	20231024	1.31	N	052260	500	75 억	935551	N	N	25	N	N
94	20240104	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	60	2	0.59	144640020	14241	132.04	10010	10250	10010	13160	7100	10130	10156.35	6.23	-585	448	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1529	32.04	1.18	12	0.09	318.00	8619.00	14470	20230411	-29.58	9020	20231024	12.97	10250	-0.59	20240104	9980	2.10	20240102	14470	-29.58	20230411	9020	12.97	20231024	1.32	N	052260	500	75 억	935179	N	N	25	N	N
95	20240104	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	10190	60	2	0.59	139996000	13784	127.81	10010	10250	10010	13160	7100	10130	10156.41	6.23	-585	565	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1529	32.04	1.18	12	0.09	318.00	8619.00	14470	20230411	-29.58	9020	20231024	12.97	10250	-0.59	20240104	9980	2.10	20240102	14470	-29.58	20230411	9020	12.97	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
96	20240104	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	40	2	0.39	122659620	12073	111.94	10010	10250	10010	13160	7100	10130	10159.83	6.23	-585	785	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1526	31.98	1.18	12	0.08	318.00	8619.00	14470	20230411	-29.72	9020	20231024	12.75	10250	-0.78	20240104	9980	1.90	20240102	14470	-29.72	20230411	9020	12.75	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
97	20240104	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	10160	30	2	0.30	100789300	9922	92.00	10010	10250	10010	13160	7100	10130	10158.16	6.23	-585	413	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1524	31.95	1.18	12	0.07	318.00	8619.00	14470	20230411	-29.79	9020	20231024	12.64	10250	-0.88	20240104	9980	1.80	20240102	14470	-29.79	20230411	9020	12.64	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
98	20240104	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	70	2	0.69	93893930	9244	85.71	10010	10250	10010	13160	7100	10130	10157.28	6.23	-585	382	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1530	32.08	1.18	12	0.06	318.00	8619.00	14470	20230411	-29.51	9020	20231024	13.08	10250	-0.49	20240104	9980	2.20	20240102	14470	-29.51	20230411	9020	13.08	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
99	20240104	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	10200	70	2	0.69	64284820	6328	58.67	10010	10250	10010	13160	7100	10130	10158.79	6.23	-585	272	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1530	32.08	1.18	12	0.04	318.00	8619.00	14470	20230411	-29.51	9020	20231024	13.08	10250	-0.49	20240104	9980	2.20	20240102	14470	-29.51	20230411	9020	13.08	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
100	20240104	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	40	2	0.39	28534150	2824	26.18	10010	10170	10010	13160	7100	10130	10104.16	6.23	-585	-380	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1526	31.98	1.18	12	0.02	318.00	8619.00	14470	20230411	-29.72	9020	20231024	12.75	10180	-0.10	20240103	9980	1.90	20240102	14470	-29.72	20230411	9020	12.75	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
101	20240104	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	10140	10	2	0.10	9526390	949	8.80	10010	10140	10010	13160	7100	10130	10038.35	6.23	-585	3	10270	10200	10110	10040	9950	10155	9995	75	3030	500	7490	10	1	15000000	1521	31.89	1.18	12	0.01	318.00	8619.00	14470	20230411	-29.92	9020	20231024	12.42	10180	-0.39	20240103	9980	1.60	20240102	14470	-29.92	20230411	9020	12.42	20231024	1.32	N	052260	500	75 억	935179	N	N	0	N	N
102	20240103	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	10	2	0.10	109045020	10785	105.53	10140	10180	10020	13150	7090	10120	10110.77	6.23	0	500	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1520	31.86	1.18	12	0.07	318.00	8619.00	14750	20221227	-31.32	9020	20231024	12.31	10180	-0.49	20240103	9980	1.50	20240102	14470	-29.99	20230411	9020	12.31	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
103	20240103	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	10	2	0.10	106525390	10536	103.09	10140	10180	10020	13150	7090	10120	10110.61	6.23	0	539	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1520	31.86	1.18	12	0.07	318.00	8619.00	14750	20221227	-31.32	9020	20231024	12.31	10180	-0.49	20240103	9980	1.50	20240102	14470	-29.99	20230411	9020	12.31	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
104	20240103	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	10150	30	2	0.30	84589370	8369	81.89	10140	10180	10020	13150	7090	10120	10107.46	6.23	0	385	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1523	31.92	1.18	12	0.06	318.00	8619.00	14750	20221227	-31.19	9020	20231024	12.53	10180	-0.29	20240103	9980	1.70	20240102	14470	-29.85	20230411	9020	12.53	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
105	20240103	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	10170	50	2	0.49	77151670	7636	74.72	10140	10180	10020	13150	7090	10120	10103.68	6.23	0	196	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1526	31.98	1.18	12	0.05	318.00	8619.00	14750	20221227	-31.05	9020	20231024	12.75	10180	-0.10	20240103	9980	1.90	20240102	14470	-29.72	20230411	9020	12.75	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
106	20240103	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	10	2	0.10	58275410	5773	56.49	10140	10140	10020	13150	7090	10120	10094.48	6.23	0	-16	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1520	31.86	1.18	12	0.04	318.00	8619.00	14750	20221227	-31.32	9020	20231024	12.31	10140	0.00	20240102	9980	1.50	20240102	14470	-29.99	20230411	9020	12.31	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
107	20240103	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	-60	5	-0.59	24197550	2398	23.46	10140	10140	10020	13150	7090	10120	10090.72	6.23	0	-187	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1509	31.64	1.17	12	0.02	318.00	8619.00	14750	20221227	-31.80	9020	20231024	11.53	10140	0.00	20240102	9980	0.80	20240102	14470	-30.48	20230411	9020	11.53	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
108	20240103	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	10080	-40	5	-0.40	12587960	1246	12.19	10140	10140	10020	13150	7090	10120	10102.70	6.23	0	-156	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1512	31.70	1.17	12	0.01	318.00	8619.00	14750	20221227	-31.66	9020	20231024	11.75	10140	0.00	20240102	9980	1.00	20240102	14470	-30.34	20230411	9020	11.75	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
109	20240103	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	0	3	0.00	2572580	254	2.49	10140	10140	10120	13150	7090	10120	10128.27	6.23	0	-190	10240	10180	10080	10020	9920	10210	10050	75	3030	500	7480	10	1	15000000	1518	31.82	1.17	12	0.00	318.00	8619.00	14750	20221227	-31.39	9020	20231024	12.20	10140	0.00	20240102	9980	1.40	20240102	14470	-30.06	20230411	9020	12.20	20231024	1.32	N	052260	500	75 억	934958	N	N	89	N	N
110	20240102	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	140	2	1.40	102915400	10220	119.92	9980	10140	9980	12970	6990	9980	10069.99	6.23	-1493	894	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1518	31.82	1.17	12	0.07	318.00	8619.00	14750	20221227	-31.39	9020	20231024	12.20	10140	-0.20	20240102	9980	1.40	20240102	14470	-30.06	20230411	9020	12.20	20231024	1.39	N	052260	500	75 억	933956	N	N	89	N	N
111	20240102	150508	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	130	2	1.30	95936280	9529	111.82	9980	10140	9980	12970	6990	9980	10067.82	6.23	-1493	964	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1517	31.79	1.17	12	0.06	318.00	8619.00	14750	20221227	-31.46	9020	20231024	12.08	10140	-0.30	20240102	9980	1.30	20240102	14470	-30.13	20230411	9020	12.08	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N
112	20240102	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	10100	120	2	1.20	81829190	8132	95.42	9980	10140	9980	12970	6990	9980	10062.62	6.23	-1493	885	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1515	31.76	1.17	12	0.05	318.00	8619.00	14750	20221227	-31.53	9020	20231024	11.97	10140	-0.39	20240102	9980	1.20	20240102	14470	-30.20	20230411	9020	11.97	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N
113	20240102	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	80	2	0.80	76373970	7591	89.08	9980	10140	9980	12970	6990	9980	10061.12	6.23	-1493	795	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1509	31.64	1.17	12	0.05	318.00	8619.00	14750	20221227	-31.80	9020	20231024	11.53	10140	-0.79	20240102	9980	0.80	20240102	14470	-30.48	20230411	9020	11.53	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N
114	20240102	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	10120	140	2	1.40	58613920	5827	68.38	9980	10140	9980	12970	6990	9980	10059.02	6.23	-1493	760	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1518	31.82	1.17	12	0.04	318.00	8619.00	14750	20221227	-31.39	9020	20231024	12.20	10140	-0.20	20240102	9980	1.40	20240102	14470	-30.06	20230411	9020	12.20	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N
115	20240102	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	60	2	0.60	17847650	1780	20.89	9980	10050	9980	12970	6990	9980	10026.77	6.23	-1493	146	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1506	31.57	1.16	12	0.01	318.00	8619.00	14750	20221227	-31.93	9020	20231024	11.31	10050	-0.10	20240102	9980	0.60	20240102	14470	-30.62	20230411	9020	11.31	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N
116	20240102	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	30	2	0.30	1357710	136	1.60	9980	10010	9980	12970	6990	9980	9983.16	6.23	-1493	14	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1502	31.48	1.16	12	0.00	318.00	8619.00	14750	20221227	-32.14	9020	20231024	10.98	10010	0.00	20240102	9980	0.30	20240102	14470	-30.82	20230411	9020	10.98	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N
117	20240102	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	6.23	-1493	0	10120	10050	9960	9890	9800	10085	9925	75	2990	500	7380	10	1	15000000	1497	31.38	1.16	12	0.00	318.00	8619.00	14750	20221227	-32.34	9020	20231024	10.64	0	0.00	0	0	0.00	0	14470	-31.03	20230411	9020	10.64	20231024	1.39	N	052260	500	75 억	933956	N	N	196	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History