KissMeData/115570/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120817	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-15	5	-0.52	14353915	4968	60.94	2910	2910	2810	3780	2040	2910	2889.27	0.49	-169	2993	2951	2923	2881	2853	2937	2867	40	870	500	1970	5	1	7984508	231	3.53	0.29	12	0.06	820.00	9878.00	5940	20230210	-51.26	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5940	-51.26	20230210	2730	6.04	20240117	0.48	N	115570	500	39 억	39354	N	N	N	N
3	20240123	110814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-35	5	-1.20	13574515	4699	57.64	2910	2910	2810	3780	2040	2910	2888.81	0.49	-38	2993	2951	2923	2881	2853	2937	2867	40	870	500	1970	5	1	7984508	230	3.51	0.29	12	0.06	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5940	-51.60	20230210	2730	5.31	20240117	0.48	N	115570	500	39 억	39354	N	N	N	N
4	20240123	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	0	3	0.00	4761200	1640	20.12	2910	2910	2880	3780	2040	2910	2903.17	0.49	-128	2993	2951	2923	2881	2853	2937	2867	40	870	500	1970	5	1	7984508	232	3.55	0.29	12	0.02	820.00	9878.00	5940	20230210	-51.01	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5940	-51.01	20230210	2730	6.59	20240117	0.48	N	115570	500	39 억	39354	N	N	N	N
5	20240123	090815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-20	5	-0.69	2601260	894	10.97	2910	2910	2890	3780	2040	2910	2909.69	0.49	-221	2993	2951	2923	2881	2853	2937	2867	40	870	500	1970	5	1	7984508	231	3.52	0.29	12	0.01	820.00	9878.00	5940	20230210	-51.35	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5940	-51.35	20230210	2730	5.86	20240117	0.48	N	115570	500	39 억	39354	N	N	N	N
6	20240119	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	55	2	1.94	57946425	20293	197.56	2840	2905	2810	3690	1990	2840	2855.35	0.49	-18	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	231	3.53	0.29	12	0.25	820.00	9878.00	5940	20230210	-51.26	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5940	-51.26	20230210	2730	6.04	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
7	20240119	150811	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	50	2	1.76	48913355	17163	167.09	2840	2905	2810	3690	1990	2840	2849.93	0.49	66	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	231	3.52	0.29	12	0.21	820.00	9878.00	5940	20230210	-51.35	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5940	-51.35	20230210	2730	5.86	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
8	20240119	140810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	55	2	1.94	43705315	15339	149.33	2840	2905	2810	3690	1990	2840	2849.29	0.49	-87	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	231	3.53	0.29	12	0.19	820.00	9878.00	5940	20230210	-51.26	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5940	-51.26	20230210	2730	6.04	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
9	20240119	130810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	60	2	2.11	43032730	15106	147.06	2840	2905	2810	3690	1990	2840	2848.72	0.49	-69	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	232	3.54	0.29	12	0.19	820.00	9878.00	5940	20230210	-51.18	2730	20240117	6.23	3185	-8.95	20240103	2730	6.23	20240117	5940	-51.18	20230210	2730	6.23	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
10	20240119	120814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	55	2	1.94	38799285	13646	132.85	2840	2900	2810	3690	1990	2840	2843.27	0.49	-56	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	231	3.53	0.29	12	0.17	820.00	9878.00	5940	20230210	-51.26	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5940	-51.26	20230210	2730	6.04	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
11	20240119	110812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	35	2	1.23	36141240	12729	123.92	2840	2900	2810	3690	1990	2840	2839.28	0.49	-44	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	230	3.51	0.29	12	0.16	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5940	-51.60	20230210	2730	5.31	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
12	20240119	100816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	50	2	1.76	33358915	11758	114.47	2840	2890	2810	3690	1990	2840	2837.12	0.49	-44	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	231	3.52	0.29	12	0.15	820.00	9878.00	5940	20230210	-51.35	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5940	-51.35	20230210	2730	5.86	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
13	20240119	090809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	0	3	0.00	12283425	4332	42.17	2840	2840	2810	3690	1990	2840	2835.51	0.49	-206	2910	2875	2835	2800	2760	2855	2780	40	850	500	1930	5	1	7984508	227	3.46	0.29	12	0.05	820.00	9878.00	5940	20230210	-52.19	2730	20240117	4.03	3185	-10.83	20240103	2730	4.03	20240117	5940	-52.19	20230210	2730	4.03	20240117	0.50	N	115570	500	39 억	39329	N	N	N	N
14	20240118	160808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-35	5	-1.22	29147210	10272	24.55	2845	2870	2795	3735	2015	2875	2837.54	0.50	-417	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	227	3.46	0.29	12	0.13	820.00	9878.00	5940	20230210	-52.19	2730	20240117	4.03	3185	-10.83	20240103	2730	4.03	20240117	5940	-52.19	20230210	2730	4.03	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
15	20240118	150809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-35	5	-1.22	25391650	8949	21.39	2845	2870	2795	3735	2015	2875	2837.37	0.50	96	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	227	3.46	0.29	12	0.11	820.00	9878.00	5940	20230210	-52.19	2730	20240117	4.03	3185	-10.83	20240103	2730	4.03	20240117	5940	-52.19	20230210	2730	4.03	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
16	20240118	140809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-40	5	-1.39	23300845	8209	19.62	2845	2870	2795	3735	2015	2875	2838.45	0.50	-52	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	226	3.46	0.29	12	0.10	820.00	9878.00	5940	20230210	-52.27	2730	20240117	3.85	3185	-10.99	20240103	2730	3.85	20240117	5940	-52.27	20230210	2730	3.85	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
17	20240118	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-20	5	-0.70	11985815	4220	10.09	2845	2870	2795	3735	2015	2875	2840.24	0.50	-44	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	228	3.48	0.29	12	0.05	820.00	9878.00	5940	20230210	-51.94	2730	20240117	4.58	3185	-10.36	20240103	2730	4.58	20240117	5940	-51.94	20230210	2730	4.58	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
18	20240118	120810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	-5	5	-0.17	11545375	4066	9.72	2845	2870	2795	3735	2015	2875	2839.49	0.50	-44	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	229	3.50	0.29	12	0.05	820.00	9878.00	5940	20230210	-51.68	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5940	-51.68	20230210	2730	5.13	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
19	20240118	110810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-15	5	-0.52	10119485	3567	8.53	2845	2860	2795	3735	2015	2875	2836.97	0.50	-44	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	228	3.49	0.29	12	0.04	820.00	9878.00	5940	20230210	-51.85	2730	20240117	4.76	3185	-10.20	20240103	2730	4.76	20240117	5940	-51.85	20230210	2730	4.76	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
20	20240118	100806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-25	5	-0.87	9536710	3363	8.04	2845	2850	2795	3735	2015	2875	2835.77	0.50	-11	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	228	3.48	0.29	12	0.04	820.00	9878.00	5940	20230210	-52.02	2730	20240117	4.40	3185	-10.52	20240103	2730	4.40	20240117	5940	-52.02	20230210	2730	4.40	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
21	20240118	090807	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	-30	5	-1.04	5480885	1929	4.61	2845	2845	2795	3735	2015	2875	2841.31	0.50	-8	3038	2956	2843	2761	2648	2900	2705	40	860	500	1950	5	1	7984508	227	3.47	0.29	12	0.02	820.00	9878.00	5940	20230210	-52.10	2730	20240117	4.21	3185	-10.68	20240103	2730	4.21	20240117	5940	-52.10	20230210	2730	4.21	20240117	0.51	N	115570	500	39 억	39623	N	N	N	N
22	20240117	160805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2875	-65	5	-2.21	119170655	41835	143.33	2905	2925	2730	3820	2060	2940	2848.59	0.50	-792	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	230	3.51	0.29	12	0.52	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5940	-51.60	20230210	2730	5.31	20240117	0.51	N	115570	500	39 억	40268	N	N	N	N
23	20240117	150808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2865	-75	5	-2.55	117522665	41262	141.37	2905	2925	2730	3820	2060	2940	2848.21	0.50	-780	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	229	3.49	0.29	12	0.52	820.00	9878.00	5940	20230210	-51.77	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5940	-51.77	20230210	2730	4.95	20240117	0.51	N	115570	500	39 억	40268	N	N	N	N
24	20240117	140806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2850	-90	5	-3.06	100720220	35386	121.24	2905	2925	2730	3820	2060	2940	2846.33	0.50	357	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	228	3.48	0.29	12	0.44	820.00	9878.00	5940	20230210	-52.02	2730	20240117	4.40	3185	-10.52	20240103	2730	4.40	20240117	5940	-52.02	20230210	2730	4.40	20240117	0.51	N	115570	500	39 억	40268	N	N	N	N
25	20240117	130806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2830	-110	5	-3.74	86228155	30304	103.83	2905	2925	2730	3820	2060	2940	2845.44	0.50	1631	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	226	3.45	0.29	12	0.38	820.00	9878.00	5940	20230210	-52.36	2730	20240117	3.66	3185	-11.15	20240103	2730	3.66	20240117	5940	-52.36	20230210	2730	3.66	20240117	0.51	N	115570	500	39 억	40268	N	N	N	N
26	20240117	120808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2820	-120	5	-4.08	82474950	28976	99.28	2905	2925	2730	3820	2060	2940	2846.32	0.50	2485	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	225	3.44	0.29	12	0.36	820.00	9878.00	5940	20230210	-52.53	2730	20240117	3.30	3185	-11.46	20240103	2730	3.30	20240117	5940	-52.53	20230210	2730	3.30	20240117	0.51	N	115570	500	39 억	40268	N	N	N	N
27	20240117	110808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2870	-70	5	-2.38	45445980	15738	53.92	2905	2925	2825	3820	2060	2940	2887.66	0.50	389	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	229	3.50	0.29	12	0.20	820.00	9878.00	5940	20230210	-51.68	2825	20240117	1.59	3185	-9.89	20240103	2825	1.59	20240117	5940	-51.68	20230210	2825	1.59	20240117	0.51	N	115570	500	39 억	40268	N	N	N	N
28	20240117	100805	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-30	5	-1.02	29494585	10167	34.83	2905	2925	2890	3820	2060	2940	2901.01	0.50	-1426	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	232	3.55	0.29	12	0.13	820.00	9878.00	5940	20230210	-51.01	2850	20240116	2.11	3185	-8.63	20240103	2850	2.11	20240116	5940	-51.01	20230210	2850	2.11	20240116	0.51	N	115570	500	39 억	40268	N	N	N	N
29	20240117	090809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-15	5	-0.51	2061890	712	2.44	2905	2925	2890	3820	2060	2940	2895.91	0.50	-164	3093	3016	2933	2856	2773	2975	2815	40	880	500	1990	5	1	7984508	234	3.57	0.30	12	0.01	820.00	9878.00	5940	20230210	-50.76	2850	20240116	2.63	3185	-8.16	20240103	2850	2.63	20240116	5940	-50.76	20230210	2850	2.63	20240116	0.51	N	115570	500	39 억	40268	N	N	N	N
30	20240116	160805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2940	-30	5	-1.01	86507380	29178	146.73	2970	3010	2850	3860	2080	2970	2964.82	0.51	-944	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	235	3.59	0.30	12	0.37	820.00	9878.00	5940	20230210	-50.51	2850	20240116	3.16	3185	-7.69	20240103	2850	3.16	20240116	5940	-50.51	20230210	2850	3.16	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
31	20240116	150804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2920	-50	5	-1.68	84802505	28598	143.82	2970	3010	2850	3860	2080	2970	2965.33	0.51	-944	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	233	3.56	0.30	12	0.36	820.00	9878.00	5940	20230210	-50.84	2850	20240116	2.46	3185	-8.32	20240103	2850	2.46	20240116	5940	-50.84	20230210	2850	2.46	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
32	20240116	140805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	-5	5	-0.17	62383415	20926	105.24	2970	3010	2955	3860	2080	2970	2981.14	0.51	-1034	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	237	3.62	0.30	12	0.26	820.00	9878.00	5940	20230210	-50.08	2955	20240116	0.34	3185	-6.91	20240103	2955	0.34	20240116	5940	-50.08	20230210	2955	0.34	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
33	20240116	130807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	-10	5	-0.34	61507680	20630	103.75	2970	3010	2955	3860	2080	2970	2981.47	0.51	-1034	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	236	3.61	0.30	12	0.26	820.00	9878.00	5940	20230210	-50.17	2955	20240116	0.17	3185	-7.06	20240103	2955	0.17	20240116	5940	-50.17	20230210	2955	0.17	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
34	20240116	120805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	-5	5	-0.17	60462605	20278	101.98	2970	3010	2955	3860	2080	2970	2981.68	0.51	-1023	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	237	3.62	0.30	12	0.25	820.00	9878.00	5940	20230210	-50.08	2955	20240116	0.34	3185	-6.91	20240103	2955	0.34	20240116	5940	-50.08	20230210	2955	0.34	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
35	20240116	110803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	-5	5	-0.17	59058060	19806	99.60	2970	3010	2955	3860	2080	2970	2981.83	0.51	-1023	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	237	3.62	0.30	12	0.25	820.00	9878.00	5940	20230210	-50.08	2955	20240116	0.34	3185	-6.91	20240103	2955	0.34	20240116	5940	-50.08	20230210	2955	0.34	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
36	20240116	100804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3005	35	2	1.18	49745440	16685	83.91	2970	3010	2955	3860	2080	2970	2981.45	0.51	-1061	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	240	3.66	0.30	12	0.21	820.00	9878.00	5940	20230210	-49.41	2955	20240116	1.69	3185	-5.65	20240103	2955	1.69	20240116	5940	-49.41	20230210	2955	1.69	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
37	20240116	090802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	-5	5	-0.17	16341095	5497	27.64	2970	2975	2955	3860	2080	2970	2972.73	0.51	-845	3003	2986	2978	2961	2953	2982	2957	40	890	500	2010	5	1	7984508	237	3.62	0.30	12	0.07	820.00	9878.00	5940	20230210	-50.08	2955	20240116	0.34	3185	-6.91	20240103	2955	0.34	20240116	5940	-50.08	20230210	2955	0.34	20240116	0.51	N	115570	500	39 억	41077	N	N	N	N
38	20240115	160802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2970	-20	5	-0.67	59293885	19885	130.47	2985	2995	2970	3885	2095	2990	2981.84	0.52	-862	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	237	3.62	0.30	12	0.25	820.00	9878.00	5940	20230210	-50.00	2970	20240115	0.00	3185	-6.75	20240103	2970	0.00	20240115	5940	-50.00	20230210	2970	0.00	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
39	20240115	150802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2970	-20	5	-0.67	57075285	19138	125.57	2985	2995	2970	3885	2095	2990	2982.30	0.52	-859	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	237	3.62	0.30	12	0.24	820.00	9878.00	5940	20230210	-50.00	2970	20240115	0.00	3185	-6.75	20240103	2970	0.00	20240115	5940	-50.00	20230210	2970	0.00	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
40	20240115	140803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2980	-10	5	-0.33	50588695	16957	111.26	2985	2995	2970	3885	2095	2990	2983.35	0.52	-854	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	238	3.63	0.30	12	0.21	820.00	9878.00	5940	20230210	-49.83	2970	20240115	0.34	3185	-6.44	20240103	2970	0.34	20240115	5940	-49.83	20230210	2970	0.34	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
41	20240115	130801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-5	5	-0.17	41780485	14010	91.92	2985	2995	2970	3885	2095	2990	2982.19	0.52	-826	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	238	3.64	0.30	12	0.18	820.00	9878.00	5940	20230210	-49.75	2970	20240115	0.51	3185	-6.28	20240103	2970	0.51	20240115	5940	-49.75	20230210	2970	0.51	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
42	20240115	120802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	0	3	0.00	41690930	13980	91.73	2985	2995	2970	3885	2095	2990	2982.18	0.52	-825	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	239	3.65	0.30	12	0.18	820.00	9878.00	5940	20230210	-49.66	2970	20240115	0.67	3185	-6.12	20240103	2970	0.67	20240115	5940	-49.66	20230210	2970	0.67	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
43	20240115	110801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-5	5	-0.17	39786650	13340	87.53	2985	2995	2970	3885	2095	2990	2982.51	0.52	-756	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	238	3.64	0.30	12	0.17	820.00	9878.00	5940	20230210	-49.75	2970	20240115	0.51	3185	-6.28	20240103	2970	0.51	20240115	5940	-49.75	20230210	2970	0.51	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
44	20240115	100759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2980	-10	5	-0.33	18152715	6093	39.98	2985	2990	2970	3885	2095	2990	2979.27	0.52	-598	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	238	3.63	0.30	12	0.08	820.00	9878.00	5940	20230210	-49.83	2970	20240115	0.34	3185	-6.44	20240103	2970	0.34	20240115	5940	-49.83	20230210	2970	0.34	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
45	20240115	090802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2975	-15	5	-0.50	8178600	2748	18.03	2985	2990	2970	3885	2095	2990	2976.20	0.52	-521	3070	3030	3000	2960	2930	3015	2945	40	895	500	2030	5	1	7984508	238	3.63	0.30	12	0.03	820.00	9878.00	5940	20230210	-49.92	2970	20240115	0.17	3185	-6.59	20240103	2970	0.17	20240115	5940	-49.92	20230210	2970	0.17	20240115	0.51	N	115570	500	39 억	41802	N	N	N	N
46	20240112	160812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-5	5	-0.17	45648925	15241	18.85	2995	3040	2970	3890	2100	2995	2995.14	0.52	421	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	239	3.65	0.30	12	0.19	820.00	9878.00	5940	20230210	-49.66	2970	20240112	0.67	3185	-6.12	20240103	2970	0.67	20240112	5940	-49.66	20230210	2970	0.67	20240112	0.51	N	115570	500	39 억	41381	N	N	N	N
47	20240112	150800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-10	5	-0.33	44868665	14980	18.53	2995	3040	2970	3890	2100	2995	2995.24	0.52	421	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	238	3.64	0.30	12	0.19	820.00	9878.00	5940	20230210	-49.75	2970	20240112	0.51	3185	-6.28	20240103	2970	0.51	20240112	5940	-49.75	20230210	2970	0.51	20240112	0.51	N	115570	500	39 억	41381	N	N	N	N
48	20240112	140759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-5	5	-0.17	40622860	13552	16.76	2995	3040	2970	3890	2100	2995	2997.55	0.52	417	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	239	3.65	0.30	12	0.17	820.00	9878.00	5940	20230210	-49.66	2970	20240112	0.67	3185	-6.12	20240103	2970	0.67	20240112	5940	-49.66	20230210	2970	0.67	20240112	0.51	N	115570	500	39 억	41381	N	N	N	N
49	20240112	130755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	5	2	0.17	25411100	8447	10.45	2995	3040	2985	3890	2100	2995	3008.30	0.52	316	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	240	3.66	0.30	12	0.11	820.00	9878.00	5940	20230210	-49.49	2970	20231206	1.01	3185	-5.81	20240103	2980	0.67	20240111	5940	-49.49	20230210	2970	1.01	20231206	0.51	N	115570	500	39 억	41381	N	N	N	N
50	20240112	120800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	5	2	0.17	19604370	6505	8.05	2995	3040	2990	3890	2100	2995	3013.74	0.52	189	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	240	3.66	0.30	12	0.08	820.00	9878.00	5940	20230210	-49.49	2970	20231206	1.01	3185	-5.81	20240103	2980	0.67	20240111	5940	-49.49	20230210	2970	1.01	20231206	0.51	N	115570	500	39 억	41381	N	N	N	N
51	20240112	110755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	15	2	0.50	19142095	6351	7.86	2995	3040	2990	3890	2100	2995	3014.03	0.52	185	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	240	3.67	0.30	12	0.08	820.00	9878.00	5940	20230210	-49.33	2970	20231206	1.35	3185	-5.49	20240103	2980	1.01	20240111	5940	-49.33	20230210	2970	1.35	20231206	0.51	N	115570	500	39 억	41381	N	N	N	N
52	20240112	100756	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	0	3	0.00	18497510	6136	7.59	2995	3040	2990	3890	2100	2995	3014.59	0.52	170	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	239	3.65	0.30	12	0.08	820.00	9878.00	5940	20230210	-49.58	2970	20231206	0.84	3185	-5.97	20240103	2980	0.50	20240111	5940	-49.58	20230210	2970	0.84	20231206	0.51	N	115570	500	39 억	41381	N	N	N	N
53	20240112	090757	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	30	2	1.00	14897400	4937	6.11	2995	3040	2995	3890	2100	2995	3017.50	0.52	1	3131	3062	3021	2952	2911	3042	2932	40	895	500	2030	5	1	7984508	242	3.69	0.31	12	0.06	820.00	9878.00	5940	20230210	-49.07	2970	20231206	1.85	3185	-5.02	20240103	2980	1.51	20240111	5940	-49.07	20230210	2970	1.85	20231206	0.51	N	115570	500	39 억	41381	N	N	N	N
54	20240111	160752	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-70	5	-2.28	243612165	80812	358.29	3055	3090	2980	3980	2150	3065	3014.55	0.49	1938	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	239	3.65	0.30	12	1.01	820.00	9878.00	5940	20230210	-49.58	2970	20231206	0.84	3185	-5.97	20240103	2980	0.50	20240111	5940	-49.58	20230210	2970	0.84	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
55	20240111	150757	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	-45	5	-1.47	237028335	78618	348.56	3055	3090	2980	3980	2150	3065	3014.94	0.49	2012	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	241	3.68	0.31	12	0.98	820.00	9878.00	5940	20230210	-49.16	2970	20231206	1.68	3185	-5.18	20240103	2980	1.34	20240111	5940	-49.16	20230210	2970	1.68	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
56	20240111	140754	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-55	5	-1.79	174896965	57830	256.40	3055	3090	2990	3980	2150	3065	3024.33	0.49	5427	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	240	3.67	0.30	12	0.72	820.00	9878.00	5940	20230210	-49.33	2970	20231206	1.35	3185	-5.49	20240103	2990	0.67	20240111	5940	-49.33	20230210	2970	1.35	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
57	20240111	130753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-35	5	-1.14	106116440	34907	154.76	3055	3090	3010	3980	2150	3065	3039.98	0.49	3060	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	242	3.70	0.31	12	0.44	820.00	9878.00	5940	20230210	-48.99	2970	20231206	2.02	3185	-4.87	20240103	3010	0.66	20240111	5940	-48.99	20230210	2970	2.02	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
58	20240111	120753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-35	5	-1.14	77274265	25353	112.41	3055	3090	3025	3980	2150	3065	3047.93	0.49	2047	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	242	3.70	0.31	12	0.32	820.00	9878.00	5940	20230210	-48.99	2970	20231206	2.02	3185	-4.87	20240103	3020	0.33	20240102	5940	-48.99	20230210	2970	2.02	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
59	20240111	110755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-5	5	-0.16	65158610	21360	94.70	3055	3090	3030	3980	2150	3065	3050.50	0.49	1245	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	244	3.73	0.31	12	0.27	820.00	9878.00	5940	20230210	-48.48	2970	20231206	3.03	3185	-3.92	20240103	3020	1.32	20240102	5940	-48.48	20230210	2970	3.03	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
60	20240111	100754	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	10	2	0.33	21417045	6994	31.01	3055	3090	3050	3980	2150	3065	3062.20	0.49	-92	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	246	3.75	0.31	12	0.09	820.00	9878.00	5940	20230210	-48.23	2970	20231206	3.54	3185	-3.45	20240103	3020	1.82	20240102	5940	-48.23	20230210	2970	3.54	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
61	20240111	090754	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-15	5	-0.49	12801370	4189	18.57	3055	3065	3050	3980	2150	3065	3055.95	0.49	300	3108	3086	3063	3041	3018	3097	3052	40	915	500	2080	5	1	7984508	244	3.72	0.31	12	0.05	820.00	9878.00	5940	20230210	-48.65	2970	20231206	2.69	3185	-4.24	20240103	3020	0.99	20240102	5940	-48.65	20230210	2970	2.69	20231206	0.60	N	115570	500	39 억	39443	N	N	N	N
62	20240110	160751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	30	2	0.99	69082190	22555	49.00	3040	3085	3040	3945	2125	3035	3062.83	0.50	-780	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	245	3.74	0.31	12	0.28	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3185	-3.77	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
63	20240110	150753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	35	2	1.15	68469190	22355	48.57	3040	3085	3040	3945	2125	3035	3062.81	0.50	-765	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	245	3.74	0.31	12	0.28	820.00	9878.00	5940	20230210	-48.32	2970	20231206	3.37	3185	-3.61	20240103	3020	1.66	20240102	5940	-48.32	20230210	2970	3.37	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
64	20240110	140755	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	40	2	1.32	62201450	20309	44.12	3040	3085	3040	3945	2125	3035	3062.75	0.50	-553	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	246	3.75	0.31	12	0.25	820.00	9878.00	5940	20230210	-48.23	2970	20231206	3.54	3185	-3.45	20240103	3020	1.82	20240102	5940	-48.23	20230210	2970	3.54	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
65	20240110	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	35	2	1.15	61658125	20132	43.74	3040	3085	3040	3945	2125	3035	3062.69	0.50	-438	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	245	3.74	0.31	12	0.25	820.00	9878.00	5940	20230210	-48.32	2970	20231206	3.37	3185	-3.61	20240103	3020	1.66	20240102	5940	-48.32	20230210	2970	3.37	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
66	20240110	120753	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	40	2	1.32	54001595	17643	38.33	3040	3085	3040	3945	2125	3035	3060.79	0.50	-257	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	246	3.75	0.31	12	0.22	820.00	9878.00	5940	20230210	-48.23	2970	20231206	3.54	3185	-3.45	20240103	3020	1.82	20240102	5940	-48.23	20230210	2970	3.54	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
67	20240110	110752	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	35	2	1.15	46482100	15193	33.01	3040	3085	3040	3945	2125	3035	3059.44	0.50	-255	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	245	3.74	0.31	12	0.19	820.00	9878.00	5940	20230210	-48.32	2970	20231206	3.37	3185	-3.61	20240103	3020	1.66	20240102	5940	-48.32	20230210	2970	3.37	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
68	20240110	100751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	10	2	0.33	22150175	7256	15.76	3040	3075	3040	3945	2125	3035	3052.67	0.50	-7	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	243	3.71	0.31	12	0.09	820.00	9878.00	5940	20230210	-48.74	2970	20231206	2.53	3185	-4.40	20240103	3020	0.83	20240102	5940	-48.74	20230210	2970	2.53	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
69	20240110	090751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	20	2	0.66	6837325	2245	4.88	3040	3060	3040	3945	2125	3035	3045.58	0.50	-9	3128	3081	3058	3011	2988	3070	3000	40	910	500	2060	5	1	7984508	244	3.73	0.31	12	0.03	820.00	9878.00	5940	20230210	-48.57	2970	20231206	2.86	3185	-4.08	20240103	3020	1.16	20240102	5940	-48.57	20230210	2970	2.86	20231206	0.69	N	115570	500	39 억	40181	N	N	N	N
70	20240109	160749	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	-80	5	-2.57	140618580	46027	197.32	3050	3105	3035	4045	2185	3115	3055.13	0.51	-910	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	242	3.70	0.31	12	0.58	820.00	9878.00	5940	20230210	-48.91	2970	20231206	2.19	3185	-4.71	20240103	3020	0.50	20240102	5940	-48.91	20230210	2970	2.19	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
71	20240109	150750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-65	5	-2.09	137298275	44933	192.63	3050	3105	3035	4045	2185	3115	3055.62	0.51	-32	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	244	3.72	0.31	12	0.56	820.00	9878.00	5940	20230210	-48.65	2970	20231206	2.69	3185	-4.24	20240103	3020	0.99	20240102	5940	-48.65	20230210	2970	2.69	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
72	20240109	140750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	-60	5	-1.93	128680385	42098	180.48	3050	3105	3035	4045	2185	3115	3056.69	0.51	467	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	244	3.73	0.31	12	0.53	820.00	9878.00	5940	20230210	-48.57	2970	20231206	2.86	3185	-4.08	20240103	3020	1.16	20240102	5940	-48.57	20230210	2970	2.86	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
73	20240109	130750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-55	5	-1.77	102444825	33469	143.48	3050	3105	3035	4045	2185	3115	3060.89	0.51	-592	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	244	3.73	0.31	12	0.42	820.00	9878.00	5940	20230210	-48.48	2970	20231206	3.03	3185	-3.92	20240103	3020	1.32	20240102	5940	-48.48	20230210	2970	3.03	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
74	20240109	120756	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-50	5	-1.61	84199180	27492	117.86	3050	3105	3035	4045	2185	3115	3062.68	0.51	-178	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	245	3.74	0.31	12	0.34	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3185	-3.77	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
75	20240109	110752	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-50	5	-1.61	83873770	27386	117.41	3050	3105	3035	4045	2185	3115	3062.65	0.51	-123	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	245	3.74	0.31	12	0.34	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3185	-3.77	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
76	20240109	100750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-65	5	-2.09	45505555	14911	63.92	3050	3105	3040	4045	2185	3115	3051.81	0.51	-41	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	244	3.72	0.31	12	0.19	820.00	9878.00	5940	20230210	-48.65	2970	20231206	2.69	3185	-4.24	20240103	3020	0.99	20240102	5940	-48.65	20230210	2970	2.69	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
77	20240109	090751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-50	5	-1.61	38390450	12585	53.95	3050	3105	3050	4045	2185	3115	3050.49	0.51	0	3171	3142	3101	3072	3031	3157	3087	40	930	500	2110	5	1	7984508	245	3.74	0.31	12	0.16	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3185	-3.77	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.72	N	115570	500	39 억	41091	N	N	N	N
78	20240108	160749	57	100.00	KOSDAQ		화학	N	N	N	N	N	3115	55	2	1.80	71658830	23166	143.04	3090	3130	3060	3975	2145	3060	3093.25	0.54	-1964	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	249	3.80	0.32	12	0.29	820.00	9878.00	5940	20230210	-47.56	2970	20231206	4.88	3185	-2.20	20240103	3020	3.15	20240102	5940	-47.56	20230210	2970	4.88	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
79	20240108	150750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3105	45	2	1.47	70806480	22891	141.35	3090	3130	3060	3975	2145	3060	3093.20	0.54	-1861	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	248	3.79	0.31	12	0.29	820.00	9878.00	5940	20230210	-47.73	2970	20231206	4.55	3185	-2.51	20240103	3020	2.81	20240102	5940	-47.73	20230210	2970	4.55	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
80	20240108	140749	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	50	2	1.63	49690385	16113	99.49	3090	3125	3060	3975	2145	3060	3083.87	0.54	-1826	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	248	3.79	0.31	12	0.20	820.00	9878.00	5940	20230210	-47.64	2970	20231206	4.71	3185	-2.35	20240103	3020	2.98	20240102	5940	-47.64	20230210	2970	4.71	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
81	20240108	130749	57	100.00	KOSDAQ		화학	N	N	N	N	N	3125	65	2	2.12	49625075	16092	99.36	3090	3125	3060	3975	2145	3060	3083.84	0.54	-1816	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	250	3.81	0.32	12	0.20	820.00	9878.00	5940	20230210	-47.39	2970	20231206	5.22	3185	-1.88	20240103	3020	3.48	20240102	5940	-47.39	20230210	2970	5.22	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
82	20240108	120750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	10	2	0.33	43255950	14048	86.74	3090	3100	3060	3975	2145	3060	3079.15	0.54	-819	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	245	3.74	0.31	12	0.18	820.00	9878.00	5940	20230210	-48.32	2970	20231206	3.37	3185	-3.61	20240103	3020	1.66	20240102	5940	-48.32	20230210	2970	3.37	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
83	20240108	110751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	5	2	0.16	14557405	4737	29.25	3090	3100	3060	3975	2145	3060	3073.13	0.54	-720	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	245	3.74	0.31	12	0.06	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3185	-3.77	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
84	20240108	100750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	5	2	0.16	11287885	3669	22.66	3090	3100	3060	3975	2145	3060	3076.56	0.54	-702	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	245	3.74	0.31	12	0.05	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3185	-3.77	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
85	20240108	090748	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	10	2	0.33	5063510	1641	10.13	3090	3095	3065	3975	2145	3060	3085.62	0.54	-745	3180	3120	3085	3025	2990	3150	3055	40	915	500	2080	5	1	7984508	245	3.74	0.31	12	0.02	820.00	9878.00	5940	20230210	-48.32	2970	20231206	3.37	3185	-3.61	20240103	3020	1.66	20240102	5940	-48.32	20230210	2970	3.37	20231206	0.73	N	115570	500	39 억	43055	N	N	N	N
86	20240105	160748	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	10	2	0.33	50094500	16195	123.82	3050	3145	3050	3965	2135	3050	3093.37	0.55	-894	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	244	3.73	0.31	12	0.20	820.00	9878.00	5940	20230210	-48.48	2970	20231206	3.03	3185	-3.92	20240103	3020	1.32	20240102	5940	-48.48	20230210	2970	3.03	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
87	20240105	150750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	5	2	0.16	47557540	15366	117.49	3050	3145	3050	3965	2135	3050	3094.99	0.55	-901	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	244	3.73	0.31	12	0.19	820.00	9878.00	5940	20230210	-48.57	2970	20231206	2.86	3185	-4.08	20240103	3020	1.16	20240102	5940	-48.57	20230210	2970	2.86	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
88	20240105	140746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	25	2	0.82	42971095	13869	106.04	3050	3145	3050	3965	2135	3050	3098.36	0.55	-764	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	246	3.75	0.31	12	0.17	820.00	9878.00	5940	20230210	-48.23	2970	20231206	3.54	3185	-3.45	20240103	3020	1.82	20240102	5940	-48.23	20230210	2970	3.54	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
89	20240105	130748	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	60	2	1.97	40005760	12908	98.69	3050	3145	3050	3965	2135	3050	3099.30	0.55	-603	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	248	3.79	0.31	12	0.16	820.00	9878.00	5940	20230210	-47.64	2970	20231206	4.71	3185	-2.35	20240103	3020	2.98	20240102	5940	-47.64	20230210	2970	4.71	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
90	20240105	120748	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	80	2	2.62	39514965	12750	97.48	3050	3145	3050	3965	2135	3050	3099.21	0.55	-597	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	250	3.82	0.32	12	0.16	820.00	9878.00	5940	20230210	-47.31	2970	20231206	5.39	3185	-1.73	20240103	3020	3.64	20240102	5940	-47.31	20230210	2970	5.39	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
91	20240105	110746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	80	2	2.62	29806535	9652	73.80	3050	3145	3050	3965	2135	3050	3088.12	0.55	-521	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	250	3.82	0.32	12	0.12	820.00	9878.00	5940	20230210	-47.31	2970	20231206	5.39	3185	-1.73	20240103	3020	3.64	20240102	5940	-47.31	20230210	2970	5.39	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
92	20240105	100750	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	35	2	1.15	21229460	6905	52.79	3050	3100	3050	3965	2135	3050	3074.51	0.55	-446	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	246	3.76	0.31	12	0.09	820.00	9878.00	5940	20230210	-48.06	2970	20231206	3.87	3185	-3.14	20240103	3020	2.15	20240102	5940	-48.06	20230210	2970	3.87	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
93	20240105	090746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	10	2	0.33	7044600	2306	17.63	3050	3065	3050	3965	2135	3050	3054.90	0.55	-123	3156	3102	3076	3022	2996	3090	3010	40	915	500	2070	5	1	7984508	244	3.73	0.31	12	0.03	820.00	9878.00	5940	20230210	-48.48	2970	20231206	3.03	3185	-3.92	20240103	3020	1.32	20240102	5940	-48.48	20230210	2970	3.03	20231206	0.73	N	115570	500	39 억	43948	N	N	N	N
94	20240104	160744	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-80	5	-2.56	40396100	13079	24.46	3100	3130	3050	4065	2195	3130	3088.62	0.56	-1118	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	244	3.72	0.31	12	0.16	820.00	9878.00	5940	20230210	-48.65	2970	20231206	2.69	3185	-4.24	20240103	3020	0.99	20240102	5940	-48.65	20230210	2970	2.69	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
95	20240104	150746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-50	5	-1.60	29974665	9663	18.07	3100	3130	3065	4065	2195	3130	3102.00	0.56	-980	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	246	3.76	0.31	12	0.12	820.00	9878.00	5940	20230210	-48.15	2970	20231206	3.70	3185	-3.30	20240103	3020	1.99	20240102	5940	-48.15	20230210	2970	3.70	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
96	20240104	140746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	-30	5	-0.96	25319995	8148	15.24	3100	3130	3075	4065	2195	3130	3107.51	0.56	-468	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	248	3.78	0.31	12	0.10	820.00	9878.00	5940	20230210	-47.81	2970	20231206	4.38	3185	-2.67	20240103	3020	2.65	20240102	5940	-47.81	20230210	2970	4.38	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
97	20240104	130746	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-45	5	-1.44	25270645	8132	15.21	3100	3130	3075	4065	2195	3130	3107.56	0.56	-465	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	246	3.76	0.31	12	0.10	820.00	9878.00	5940	20230210	-48.06	2970	20231206	3.87	3185	-3.14	20240103	3020	2.15	20240102	5940	-48.06	20230210	2970	3.87	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
98	20240104	120744	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	-30	5	-0.96	20922780	6725	12.58	3100	3130	3075	4065	2195	3130	3111.19	0.56	-242	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	248	3.78	0.31	12	0.08	820.00	9878.00	5940	20230210	-47.81	2970	20231206	4.38	3185	-2.67	20240103	3020	2.65	20240102	5940	-47.81	20230210	2970	4.38	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
99	20240104	110743	57	100.00	KOSDAQ		화학	N	N	N	N	N	3105	-25	5	-0.80	20376990	6549	12.25	3100	3130	3075	4065	2195	3130	3111.47	0.56	-128	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	248	3.79	0.31	12	0.08	820.00	9878.00	5940	20230210	-47.73	2970	20231206	4.55	3185	-2.51	20240103	3020	2.81	20240102	5940	-47.73	20230210	2970	4.55	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
100	20240104	100743	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	-10	5	-0.32	15631795	5023	9.39	3100	3130	3075	4065	2195	3130	3112.04	0.56	-91	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	249	3.80	0.32	12	0.06	820.00	9878.00	5940	20230210	-47.47	2970	20231206	5.05	3185	-2.04	20240103	3020	3.31	20240102	5940	-47.47	20230210	2970	5.05	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
101	20240104	090747	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-45	5	-1.44	6249115	2016	3.77	3100	3115	3075	4065	2195	3130	3099.76	0.56	4	3256	3192	3121	3057	2986	3225	3090	40	935	500	2120	5	1	7984508	246	3.76	0.31	12	0.03	820.00	9878.00	5940	20230210	-48.06	2970	20231206	3.87	3185	-3.14	20240103	3020	2.15	20240102	5940	-48.06	20230210	2970	3.87	20231206	0.73	N	115570	500	39 억	45065	N	N	N	N
102	20240103	160743	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	50	2	1.62	163356740	52690	197.32	3095	3185	3050	4000	2160	3080	3099.84	0.58	-1616	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	250	3.82	0.32	12	0.66	820.00	9878.00	5940	20230210	-47.31	2970	20231206	5.39	3185	-1.73	20240103	3020	3.64	20240102	5940	-47.31	20230210	2970	5.39	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
103	20240103	150741	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-20	5	-0.65	155734275	50251	188.18	3095	3185	3050	4000	2160	3080	3099.13	0.58	-1505	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	244	3.73	0.31	12	0.63	820.00	9878.00	5940	20230210	-48.48	2970	20231206	3.03	3185	-3.92	20240103	3020	1.32	20240102	5940	-48.48	20230210	2970	3.03	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
104	20240103	140739	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	10	2	0.32	140802255	45413	170.07	3095	3185	3050	4000	2160	3080	3100.48	0.58	-1452	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	247	3.77	0.31	12	0.57	820.00	9878.00	5940	20230210	-47.98	2970	20231206	4.04	3185	-2.98	20240103	3020	2.32	20240102	5940	-47.98	20230210	2970	4.04	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
105	20240103	130742	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	60	2	1.95	129130020	41625	155.88	3095	3185	3050	4000	2160	3080	3102.22	0.58	-1502	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	251	3.83	0.32	12	0.52	820.00	9878.00	5940	20230210	-47.14	2970	20231206	5.72	3185	-1.41	20240103	3020	3.97	20240102	5940	-47.14	20230210	2970	5.72	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
106	20240103	120744	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	-5	5	-0.16	108976745	35196	131.81	3095	3180	3050	4000	2160	3080	3096.28	0.58	-1065	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	246	3.75	0.31	12	0.44	820.00	9878.00	5940	20230210	-48.23	2970	20231206	3.54	3180	-3.30	20240103	3020	1.82	20240102	5940	-48.23	20230210	2970	3.54	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
107	20240103	110740	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	70	2	2.27	98941535	31938	119.60	3095	3180	3050	4000	2160	3080	3097.93	0.58	-1146	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	252	3.84	0.32	12	0.40	820.00	9878.00	5940	20230210	-46.97	2970	20231206	6.06	3180	-0.94	20240103	3020	4.30	20240102	5940	-46.97	20230210	2970	6.06	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
108	20240103	100741	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-15	5	-0.49	62625600	20223	75.73	3095	3180	3050	4000	2160	3080	3096.75	0.58	-1052	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	245	3.74	0.31	12	0.25	820.00	9878.00	5940	20230210	-48.40	2970	20231206	3.20	3180	-3.62	20240103	3020	1.49	20240102	5940	-48.40	20230210	2970	3.20	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
109	20240103	090740	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	95	2	3.08	28044275	9003	33.72	3095	3175	3085	4000	2160	3080	3114.99	0.58	-837	3120	3100	3060	3040	3000	3110	3050	40	920	500	2090	5	1	7984508	254	3.87	0.32	12	0.11	820.00	9878.00	5940	20230210	-46.55	2970	20231206	6.90	3175	0.00	20240103	3020	5.13	20240102	5940	-46.55	20230210	2970	6.90	20231206	0.73	N	115570	500	39 억	46682	N	N	N	N
110	20240102	160740	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	25	2	0.82	78165805	25662	279.79	3050	3080	3020	3970	2140	3055	3045.13	0.60	-1442	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	246	3.76	0.31	12	0.32	820.00	9878.00	5940	20230210	-48.15	2970	20231206	3.70	3080	0.00	20240102	3020	1.99	20240102	5940	-48.15	20230210	2970	3.70	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
111	20240102	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	-10	5	-0.33	69140505	22716	247.67	3050	3055	3020	3970	2140	3055	3043.69	0.60	-1306	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	243	3.71	0.31	12	0.28	820.00	9878.00	5940	20230210	-48.74	2970	20231206	2.53	3055	-0.33	20240102	3020	0.83	20240102	5940	-48.74	20230210	2970	2.53	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
112	20240102	140741	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-25	5	-0.82	54776240	18004	196.29	3050	3055	3020	3970	2140	3055	3042.45	0.60	-1030	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	242	3.70	0.31	12	0.23	820.00	9878.00	5940	20230210	-48.99	2970	20231206	2.02	3055	-0.82	20240102	3020	0.33	20240102	5940	-48.99	20230210	2970	2.02	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
113	20240102	130736	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-5	5	-0.16	44661145	14684	160.10	3050	3055	3020	3970	2140	3055	3041.48	0.60	-889	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	244	3.72	0.31	12	0.18	820.00	9878.00	5940	20230210	-48.65	2970	20231206	2.69	3055	-0.16	20240102	3020	0.99	20240102	5940	-48.65	20230210	2970	2.69	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
114	20240102	120735	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-30	5	-0.98	40314925	13254	144.51	3050	3055	3020	3970	2140	3055	3041.72	0.60	-580	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	242	3.69	0.31	12	0.17	820.00	9878.00	5940	20230210	-49.07	2970	20231206	1.85	3055	-0.98	20240102	3020	0.17	20240102	5940	-49.07	20230210	2970	1.85	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
115	20240102	110736	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	-10	5	-0.33	33800200	11114	121.17	3050	3055	3025	3970	2140	3055	3041.23	0.60	-453	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	243	3.71	0.31	12	0.14	820.00	9878.00	5940	20230210	-48.74	2970	20231206	2.53	3055	-0.33	20240102	3025	0.66	20240102	5940	-48.74	20230210	2970	2.53	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
116	20240102	100727	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	0	3	0.00	10480635	3437	37.47	3050	3055	3025	3970	2140	3055	3049.36	0.60	-252	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	244	3.73	0.31	12	0.04	820.00	9878.00	5940	20230210	-48.57	2970	20231206	2.86	3055	0.00	20240102	3025	0.99	20240102	5940	-48.57	20230210	2970	2.86	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N
117	20240102	090719	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	0	3	0.00	0	0	0.00	0	0	0	3970	2140	3055	0.00	0.60	0	3078	3066	3048	3036	3018	3072	3042	40	915	500	2070	5	1	7984508	244	3.73	0.31	12	0.00	820.00	9878.00	5940	20230210	-48.57	2970	20231206	2.86	0	0.00	0	0	0.00	0	5940	-48.57	20230210	2970	2.86	20231206	0.64	N	115570	500	39 억	48124	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History