KissMeData/286750/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	25	2	1.00	409143555	165292	29.85	2500	2580	2375	3260	1760	2510	2475.28	1.87	-5725	2773	2641	2563	2431	2353	2602	2392	103	750	500	1500	5	1	20694559	525	-21.67	5.11	12	0.80	-117.00	496.00	3830	20230831	-33.81	1240	20230328	104.44	3320	-23.64	20240102	2375	6.74	20240123	3830	-33.81	20230831	1240	104.44	20230328	2.27	N	286750	500	103 억	387347	N	N	N	N
3	20240123	111106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	10	2	0.40	372042310	150573	27.19	2500	2580	2375	3260	1760	2510	2470.84	1.87	4694	2773	2641	2563	2431	2353	2602	2392	103	750	500	1500	5	1	20694559	522	-21.54	5.08	12	0.73	-117.00	496.00	3830	20230831	-34.20	1240	20230328	103.23	3320	-24.10	20240102	2375	6.11	20240123	3830	-34.20	20230831	1240	103.23	20230328	2.27	N	286750	500	103 억	387347	N	N	N	N
4	20240123	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	15	2	0.60	253202260	103394	18.67	2500	2540	2375	3260	1760	2510	2448.91	1.87	12957	2773	2641	2563	2431	2353	2602	2392	103	750	500	1500	5	1	20694559	523	-21.58	5.09	12	0.50	-117.00	496.00	3830	20230831	-34.07	1240	20230328	103.63	3320	-23.95	20240102	2375	6.32	20240123	3830	-34.07	20230831	1240	103.63	20230328	2.27	N	286750	500	103 억	387347	N	N	N	N
5	20240123	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-60	5	-2.39	134578620	55510	10.02	2500	2500	2375	3260	1760	2510	2424.40	1.87	3640	2773	2641	2563	2431	2353	2602	2392	103	750	500	1500	5	1	20694559	507	-20.94	4.94	12	0.27	-117.00	496.00	3830	20230831	-36.03	1240	20230328	97.58	3320	-26.20	20240102	2375	3.16	20240123	3830	-36.03	20230831	1240	97.58	20230328	2.27	N	286750	500	103 억	387347	N	N	N	N
6	20240119	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	20	2	0.75	307610785	114465	70.41	2610	2765	2610	3445	1855	2650	2687.38	1.53	-3935	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	550	-22.82	5.38	12	0.56	-117.00	496.00	3830	20230831	-30.29	1240	20230328	115.32	3320	-19.58	20240102	2460	8.54	20240117	3830	-30.29	20230831	1240	115.32	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
7	20240119	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	15	2	0.57	282248045	104966	64.57	2610	2765	2610	3445	1855	2650	2688.95	1.53	-1144	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	549	-22.78	5.37	12	0.51	-117.00	496.00	3830	20230831	-30.42	1240	20230328	114.92	3320	-19.73	20240102	2460	8.33	20240117	3830	-30.42	20230831	1240	114.92	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
8	20240119	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-5	5	-0.19	250600355	93063	57.24	2610	2765	2610	3445	1855	2650	2692.80	1.53	2405	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	545	-22.61	5.33	12	0.45	-117.00	496.00	3830	20230831	-30.94	1240	20230328	113.31	3320	-20.33	20240102	2460	7.52	20240117	3830	-30.94	20230831	1240	113.31	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
9	20240119	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	5	2	0.19	241332130	89576	55.10	2610	2765	2610	3445	1855	2650	2694.16	1.53	5065	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	547	-22.69	5.35	12	0.43	-117.00	496.00	3830	20230831	-30.68	1240	20230328	114.11	3320	-20.03	20240102	2460	7.93	20240117	3830	-30.68	20230831	1240	114.11	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
10	20240119	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	10	2	0.38	216303880	80135	49.29	2610	2765	2610	3445	1855	2650	2699.24	1.53	7833	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	548	-22.74	5.36	12	0.39	-117.00	496.00	3830	20230831	-30.55	1240	20230328	114.52	3320	-19.88	20240102	2460	8.13	20240117	3830	-30.55	20230831	1240	114.52	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
11	20240119	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	70	2	2.64	173287200	64033	39.39	2610	2765	2610	3445	1855	2650	2706.22	1.53	8902	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	561	-23.25	5.48	12	0.31	-117.00	496.00	3830	20230831	-28.98	1240	20230328	119.35	3320	-18.07	20240102	2460	10.57	20240117	3830	-28.98	20230831	1240	119.35	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
12	20240119	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	85	2	3.21	132284115	48900	30.08	2610	2765	2610	3445	1855	2650	2705.20	1.53	11334	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	564	-23.38	5.51	12	0.24	-117.00	496.00	3830	20230831	-28.59	1240	20230328	120.56	3320	-17.62	20240102	2460	11.18	20240117	3830	-28.59	20230831	1240	120.56	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
13	20240119	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	50	2	1.89	59090130	22025	13.55	2610	2765	2610	3445	1855	2650	2682.87	1.53	1088	2786	2717	2636	2567	2486	2752	2602	103	795	500	1590	5	1	20608353	556	-23.08	5.44	12	0.11	-117.00	496.00	3830	20230831	-29.50	1240	20230328	117.74	3320	-18.67	20240102	2460	9.76	20240117	3830	-29.50	20230831	1240	117.74	20230328	2.50	N	286750	500	103 억	315183	N	N	N	N
14	20240118	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	25	2	0.95	430149625	162570	21.15	2625	2705	2555	3410	1840	2625	2645.93	1.58	-12835	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	546	-22.65	5.34	12	0.79	-117.00	496.00	3830	20230831	-30.81	1240	20230328	113.71	3320	-20.18	20240102	2460	7.72	20240117	3830	-30.81	20230831	1240	113.71	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
15	20240118	151059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	35	2	1.33	418800925	158292	20.59	2625	2705	2555	3410	1840	2625	2645.75	1.58	-11142	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	548	-22.74	5.36	12	0.77	-117.00	496.00	3830	20230831	-30.55	1240	20230328	114.52	3320	-19.88	20240102	2460	8.13	20240117	3830	-30.55	20230831	1240	114.52	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
16	20240118	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	15	2	0.57	412883965	156042	20.30	2625	2705	2555	3410	1840	2625	2645.98	1.58	-11522	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	544	-22.56	5.32	12	0.76	-117.00	496.00	3830	20230831	-31.07	1240	20230328	112.90	3320	-20.48	20240102	2460	7.32	20240117	3830	-31.07	20230831	1240	112.90	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
17	20240118	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	45	2	1.71	331824880	125280	16.30	2625	2705	2555	3410	1840	2625	2648.67	1.58	-11985	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	550	-22.82	5.38	12	0.61	-117.00	496.00	3830	20230831	-30.29	1240	20230328	115.32	3320	-19.58	20240102	2460	8.54	20240117	3830	-30.29	20230831	1240	115.32	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
18	20240118	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	35	2	1.33	319283170	120546	15.68	2625	2705	2555	3410	1840	2625	2648.64	1.58	-13204	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	548	-22.74	5.36	12	0.58	-117.00	496.00	3830	20230831	-30.55	1240	20230328	114.52	3320	-19.88	20240102	2460	8.13	20240117	3830	-30.55	20230831	1240	114.52	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
19	20240118	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	45	2	1.71	230424405	87156	11.34	2625	2705	2555	3410	1840	2625	2643.82	1.58	-8748	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	550	-22.82	5.38	12	0.42	-117.00	496.00	3830	20230831	-30.29	1240	20230328	115.32	3320	-19.58	20240102	2460	8.54	20240117	3830	-30.29	20230831	1240	115.32	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
20	20240118	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	15	2	0.57	75933555	29125	3.79	2625	2650	2555	3410	1840	2625	2607.16	1.58	4329	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	544	-22.56	5.32	12	0.14	-117.00	496.00	3830	20230831	-31.07	1240	20230328	112.90	3320	-20.48	20240102	2460	7.32	20240117	3830	-31.07	20230831	1240	112.90	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
21	20240118	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-55	5	-2.10	27084970	10520	1.37	2625	2625	2555	3410	1840	2625	2574.62	1.58	30	3068	2846	2653	2431	2238	2750	2335	103	785	500	1570	5	1	20608353	530	-21.97	5.18	12	0.05	-117.00	496.00	3830	20230831	-32.90	1240	20230328	107.26	3320	-22.59	20240102	2460	4.47	20240117	3830	-32.90	20230831	1240	107.26	20230328	2.45	N	286750	500	103 억	326616	N	N	N	N
22	20240117	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-245	5	-8.54	2012097165	767014	496.60	2870	2875	2460	3730	2010	2870	2623.29	1.21	75541	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	541	-22.44	5.29	12	3.72	-117.00	496.00	3830	20230831	-31.46	1240	20230328	111.69	3320	-20.93	20240102	2460	6.71	20240117	3830	-31.46	20230831	1240	111.69	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
23	20240117	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-265	5	-9.23	1927666575	734484	475.54	2870	2875	2460	3730	2010	2870	2624.52	1.21	79051	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	537	-22.26	5.25	12	3.56	-117.00	496.00	3830	20230831	-31.98	1240	20230328	110.08	3320	-21.54	20240102	2460	5.89	20240117	3830	-31.98	20230831	1240	110.08	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
24	20240117	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-340	5	-11.85	1675770635	637300	412.62	2870	2875	2460	3730	2010	2870	2629.48	1.21	57020	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	521	-21.62	5.10	12	3.09	-117.00	496.00	3830	20230831	-33.94	1240	20230328	104.03	3320	-23.80	20240102	2460	2.85	20240117	3830	-33.94	20230831	1240	104.03	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
25	20240117	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-305	5	-10.63	1376428540	519624	336.43	2870	2875	2460	3730	2010	2870	2648.89	1.21	68711	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	529	-21.92	5.17	12	2.52	-117.00	496.00	3830	20230831	-33.03	1240	20230328	106.85	3320	-22.74	20240102	2460	4.27	20240117	3830	-33.03	20230831	1240	106.85	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
26	20240117	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-325	5	-11.32	1217797285	458149	296.63	2870	2875	2460	3730	2010	2870	2658.08	1.21	74951	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	524	-21.75	5.13	12	2.22	-117.00	496.00	3830	20230831	-33.55	1240	20230328	105.24	3320	-23.34	20240102	2460	3.46	20240117	3830	-33.55	20230831	1240	105.24	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
27	20240117	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-185	5	-6.45	520360520	190983	123.65	2870	2875	2680	3730	2010	2870	2724.64	1.21	42503	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	553	-22.95	5.41	12	0.93	-117.00	496.00	3830	20230831	-29.90	1240	20230328	116.53	3320	-19.13	20240102	2680	0.19	20240117	3830	-29.90	20230831	1240	116.53	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
28	20240117	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-105	5	-3.66	107404720	38440	24.89	2870	2875	2750	3730	2010	2870	2794.09	1.21	-6706	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	570	-23.63	5.57	12	0.19	-117.00	496.00	3830	20230831	-27.81	1240	20230328	122.98	3320	-16.72	20240102	2745	0.73	20240111	3830	-27.81	20230831	1240	122.98	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
29	20240117	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-70	5	-2.44	26936855	9539	6.18	2870	2875	2795	3730	2010	2870	2823.87	1.21	-3279	3056	2962	2871	2777	2686	2917	2732	103	860	500	1720	5	1	20608353	577	-23.93	5.65	12	0.05	-117.00	496.00	3830	20230831	-26.89	1240	20230328	125.81	3320	-15.66	20240102	2745	2.00	20240111	3830	-26.89	20230831	1240	125.81	20230328	2.56	N	286750	500	103 억	249700	N	N	N	N
30	20240116	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-60	5	-2.05	435854525	154433	69.02	2965	2965	2780	3805	2055	2930	2822.26	1.32	-23317	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	591	-24.53	5.79	12	0.75	-117.00	496.00	3830	20230831	-25.07	1240	20230328	131.45	3320	-13.55	20240102	2745	4.55	20240111	3830	-25.07	20230831	1240	131.45	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
31	20240116	151051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-105	5	-3.58	378786980	134175	59.97	2965	2965	2780	3805	2055	2930	2823.08	1.32	-20492	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	582	-24.15	5.70	12	0.65	-117.00	496.00	3830	20230831	-26.24	1240	20230328	127.82	3320	-14.91	20240102	2745	2.91	20240111	3830	-26.24	20230831	1240	127.82	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
32	20240116	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-90	5	-3.07	300348140	106384	47.55	2965	2965	2780	3805	2055	2930	2823.25	1.32	-18511	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	585	-24.27	5.73	12	0.52	-117.00	496.00	3830	20230831	-25.85	1240	20230328	129.03	3320	-14.46	20240102	2745	3.46	20240111	3830	-25.85	20230831	1240	129.03	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
33	20240116	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-110	5	-3.75	238669310	84535	37.78	2965	2965	2780	3805	2055	2930	2823.32	1.32	-15726	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	581	-24.10	5.69	12	0.41	-117.00	496.00	3830	20230831	-26.37	1240	20230328	127.42	3320	-15.06	20240102	2745	2.73	20240111	3830	-26.37	20230831	1240	127.42	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
34	20240116	121052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-115	5	-3.92	221465095	78431	35.05	2965	2965	2780	3805	2055	2930	2823.69	1.32	-14986	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	580	-24.06	5.68	12	0.38	-117.00	496.00	3830	20230831	-26.50	1240	20230328	127.02	3320	-15.21	20240102	2745	2.55	20240111	3830	-26.50	20230831	1240	127.02	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
35	20240116	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-125	5	-4.27	165131290	58418	26.11	2965	2965	2780	3805	2055	2930	2826.72	1.32	-17467	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	578	-23.97	5.66	12	0.28	-117.00	496.00	3830	20230831	-26.76	1240	20230328	126.21	3320	-15.51	20240102	2745	2.19	20240111	3830	-26.76	20230831	1240	126.21	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
36	20240116	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-110	5	-3.75	114766720	40440	18.07	2965	2965	2790	3805	2055	2930	2837.95	1.32	-14443	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	581	-24.10	5.69	12	0.20	-117.00	496.00	3830	20230831	-26.37	1240	20230328	127.42	3320	-15.06	20240102	2745	2.73	20240111	3830	-26.37	20230831	1240	127.42	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
37	20240116	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-55	5	-1.88	19785090	6889	3.08	2965	2965	2825	3805	2055	2930	2871.98	1.32	-3445	3076	3002	2916	2842	2756	2960	2800	103	875	500	1750	5	1	20608353	592	-24.57	5.80	12	0.03	-117.00	496.00	3830	20230831	-24.93	1240	20230328	131.85	3320	-13.40	20240102	2745	4.74	20240111	3830	-24.93	20230831	1240	131.85	20230328	2.35	N	286750	500	103 억	271224	N	N	N	N
38	20240115	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	140	2	5.02	656426220	223234	83.20	2945	2990	2830	3625	1955	2790	2940.55	1.25	15281	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	604	-25.04	5.91	12	1.08	-117.00	496.00	3830	20230831	-23.50	1240	20230328	136.29	3320	-11.75	20240102	2745	6.74	20240111	3830	-23.50	20230831	1240	136.29	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
39	20240115	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	115	2	4.12	648567840	220546	82.20	2945	2990	2830	3625	1955	2790	2940.74	1.25	15851	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	599	-24.83	5.86	12	1.07	-117.00	496.00	3830	20230831	-24.15	1240	20230328	134.27	3320	-12.50	20240102	2745	5.83	20240111	3830	-24.15	20230831	1240	134.27	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
40	20240115	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	120	2	4.30	611232385	207640	77.39	2945	2990	2830	3625	1955	2790	2943.71	1.25	18706	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	600	-24.87	5.87	12	1.01	-117.00	496.00	3830	20230831	-24.02	1240	20230328	134.68	3320	-12.35	20240102	2745	6.01	20240111	3830	-24.02	20230831	1240	134.68	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
41	20240115	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	140	2	5.02	525405470	178226	66.43	2945	2990	2830	3625	1955	2790	2947.97	1.25	30467	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	604	-25.04	5.91	12	0.86	-117.00	496.00	3830	20230831	-23.50	1240	20230328	136.29	3320	-11.75	20240102	2745	6.74	20240111	3830	-23.50	20230831	1240	136.29	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
42	20240115	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	180	2	6.45	423094545	143821	53.60	2945	2985	2830	3625	1955	2790	2941.81	1.25	23736	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	612	-25.38	5.99	12	0.70	-117.00	496.00	3830	20230831	-22.45	1240	20230328	139.52	3320	-10.54	20240102	2745	8.20	20240111	3830	-22.45	20230831	1240	139.52	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
43	20240115	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	180	2	6.45	373775720	127170	47.40	2945	2985	2830	3625	1955	2790	2939.18	1.25	25530	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	612	-25.38	5.99	12	0.62	-117.00	496.00	3830	20230831	-22.45	1240	20230328	139.52	3320	-10.54	20240102	2745	8.20	20240111	3830	-22.45	20230831	1240	139.52	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
44	20240115	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	145	2	5.20	209262060	71409	26.62	2945	2965	2830	3625	1955	2790	2930.47	1.25	1634	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	605	-25.09	5.92	12	0.35	-117.00	496.00	3830	20230831	-23.37	1240	20230328	136.69	3320	-11.60	20240102	2745	6.92	20240111	3830	-23.37	20230831	1240	136.69	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
45	20240115	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	110	2	3.94	64635305	22134	8.25	2945	2945	2830	3625	1955	2790	2920.18	1.25	-9779	3013	2901	2838	2726	2663	2870	2695	103	835	500	1670	5	1	20608353	598	-24.79	5.85	12	0.11	-117.00	496.00	3830	20230831	-24.28	1240	20230328	133.87	3320	-12.65	20240102	2745	5.65	20240111	3830	-24.28	20230831	1240	133.87	20230328	2.37	N	286750	500	103 억	258063	N	N	N	N
46	20240112	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-120	5	-4.12	764373670	267762	44.98	2860	2950	2775	3780	2040	2910	2854.69	1.21	10741	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	575	-23.85	5.62	12	1.30	-117.00	496.00	3830	20230831	-27.15	1240	20230328	125.00	3320	-15.96	20240102	2745	1.64	20240111	3830	-27.15	20230831	1240	125.00	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
47	20240112	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-65	5	-2.23	652165175	227722	38.25	2860	2950	2775	3780	2040	2910	2863.87	1.21	6756	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	586	-24.32	5.74	12	1.10	-117.00	496.00	3830	20230831	-25.72	1240	20230328	129.44	3320	-14.31	20240102	2745	3.64	20240111	3830	-25.72	20230831	1240	129.44	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
48	20240112	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-10	5	-0.34	582901270	203505	34.19	2860	2950	2775	3780	2040	2910	2864.31	1.21	8636	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	598	-24.79	5.85	12	0.99	-117.00	496.00	3830	20230831	-24.28	1240	20230328	133.87	3320	-12.65	20240102	2745	5.65	20240111	3830	-24.28	20230831	1240	133.87	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
49	20240112	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	0	3	0.00	500384875	174857	29.37	2860	2950	2775	3780	2040	2910	2861.68	1.21	4814	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	600	-24.87	5.87	12	0.85	-117.00	496.00	3830	20230831	-24.02	1240	20230328	134.68	3320	-12.35	20240102	2745	6.01	20240111	3830	-24.02	20230831	1240	134.68	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
50	20240112	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-5	5	-0.17	354357080	125030	21.00	2860	2910	2775	3780	2040	2910	2834.18	1.21	2809	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	599	-24.83	5.86	12	0.61	-117.00	496.00	3830	20230831	-24.15	1240	20230328	134.27	3320	-12.50	20240102	2745	5.83	20240111	3830	-24.15	20230831	1240	134.27	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
51	20240112	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-30	5	-1.03	270735220	96078	16.14	2860	2900	2775	3780	2040	2910	2817.87	1.21	-11368	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	594	-24.62	5.81	12	0.47	-117.00	496.00	3830	20230831	-24.80	1240	20230328	132.26	3320	-13.25	20240102	2745	4.92	20240111	3830	-24.80	20230831	1240	132.26	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
52	20240112	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-95	5	-3.26	223673195	79508	13.36	2860	2900	2775	3780	2040	2910	2813.22	1.21	-10191	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	580	-24.06	5.68	12	0.39	-117.00	496.00	3830	20230831	-26.50	1240	20230328	127.02	3320	-15.21	20240102	2745	2.55	20240111	3830	-26.50	20230831	1240	127.02	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
53	20240112	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-100	5	-3.44	52683895	18554	3.12	2860	2900	2810	3780	2040	2910	2839.49	1.21	-6883	3126	3017	2881	2772	2636	2950	2705	103	870	500	1740	5	1	20608353	579	-24.02	5.67	12	0.09	-117.00	496.00	3830	20230831	-26.63	1240	20230328	126.61	3320	-15.36	20240102	2745	2.37	20240111	3830	-26.63	20230831	1240	126.61	20230328	2.26	N	286750	500	103 억	248931	N	N	N	N
54	20240111	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-60	5	-2.02	1693870735	595137	127.93	2965	2990	2745	3860	2080	2970	2846.12	0.97	54317	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	600	-24.87	5.87	12	2.89	-117.00	496.00	3830	20230831	-24.02	1240	20230328	134.68	3320	-12.35	20240102	2745	6.01	20240111	3830	-24.02	20230831	1240	134.68	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
55	20240111	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-165	5	-5.56	1627744080	572122	122.98	2965	2990	2745	3860	2080	2970	2845.10	0.97	57406	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	578	-23.97	5.66	12	2.78	-117.00	496.00	3830	20230831	-26.76	1240	20230328	126.21	3320	-15.51	20240102	2745	2.19	20240111	3830	-26.76	20230831	1240	126.21	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
56	20240111	141039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-95	5	-3.20	795016725	274783	59.07	2965	2990	2845	3860	2080	2970	2893.25	0.97	30468	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	592	-24.57	5.80	12	1.33	-117.00	496.00	3830	20230831	-24.93	1240	20230328	131.85	3320	-13.40	20240102	2845	1.05	20240111	3830	-24.93	20230831	1240	131.85	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
57	20240111	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-75	5	-2.53	371719220	127298	27.36	2965	2990	2885	3860	2080	2970	2920.07	0.97	11624	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	597	-24.74	5.84	12	0.62	-117.00	496.00	3830	20230831	-24.41	1240	20230328	133.47	3320	-12.80	20240102	2885	0.35	20240111	3830	-24.41	20230831	1240	133.47	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
58	20240111	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-45	5	-1.52	260600425	88948	19.12	2965	2990	2885	3860	2080	2970	2929.81	0.97	7699	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	603	-25.00	5.90	12	0.43	-117.00	496.00	3830	20230831	-23.63	1240	20230328	135.89	3320	-11.90	20240102	2885	1.39	20240111	3830	-23.63	20230831	1240	135.89	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
59	20240111	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-25	5	-0.84	185413120	63181	13.58	2965	2990	2885	3860	2080	2970	2934.63	0.97	5537	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	607	-25.17	5.94	12	0.31	-117.00	496.00	3830	20230831	-23.11	1240	20230328	137.50	3320	-11.30	20240102	2885	2.08	20240111	3830	-23.11	20230831	1240	137.50	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
60	20240111	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-50	5	-1.68	106731960	36231	7.79	2965	2990	2905	3860	2080	2970	2945.87	0.97	-323	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	602	-24.96	5.89	12	0.18	-117.00	496.00	3830	20230831	-23.76	1240	20230328	135.48	3320	-12.05	20240102	2885	1.21	20240110	3830	-23.76	20230831	1240	135.48	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
61	20240111	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	5	2	0.17	10966045	3702	0.80	2965	2975	2950	3860	2080	2970	2962.19	0.97	-1195	3253	3111	2998	2856	2743	3055	2800	103	890	500	1780	5	1	20608353	613	-25.43	6.00	12	0.02	-117.00	496.00	3830	20230831	-22.32	1240	20230328	139.92	3320	-10.39	20240102	2885	3.12	20240110	3830	-22.32	20230831	1240	139.92	20230328	2.25	N	286750	500	103 억	200067	N	N	N	N
62	20240110	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-150	5	-4.81	1373064680	464843	309.15	3120	3140	2885	4055	2185	3120	2953.76	1.12	-33570	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	612	-25.38	5.99	12	2.26	-117.00	496.00	3830	20230831	-22.45	1240	20230328	139.52	3320	-10.54	20240102	2885	2.95	20240110	3830	-22.45	20230831	1240	139.52	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
63	20240110	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-165	5	-5.29	1317889365	446226	296.76	3120	3140	2885	4055	2185	3120	2953.41	1.12	-27797	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	609	-25.26	5.96	12	2.17	-117.00	496.00	3830	20230831	-22.85	1240	20230328	138.31	3320	-10.99	20240102	2885	2.43	20240110	3830	-22.85	20230831	1240	138.31	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
64	20240110	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-170	5	-5.45	1214815875	411021	273.35	3120	3140	2885	4055	2185	3120	2955.61	1.12	-13384	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	608	-25.21	5.95	12	1.99	-117.00	496.00	3830	20230831	-22.98	1240	20230328	137.90	3320	-11.14	20240102	2885	2.25	20240110	3830	-22.98	20230831	1240	137.90	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
65	20240110	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-220	5	-7.05	942190120	318199	211.62	3120	3140	2885	4055	2185	3120	2961.01	1.12	-9732	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	598	-24.79	5.85	12	1.54	-117.00	496.00	3830	20230831	-24.28	1240	20230328	133.87	3320	-12.65	20240102	2885	0.52	20240110	3830	-24.28	20230831	1240	133.87	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
66	20240110	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-180	5	-5.77	704791855	236753	157.45	3120	3140	2925	4055	2185	3120	2976.91	1.12	527	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	606	-25.13	5.93	12	1.15	-117.00	496.00	3830	20230831	-23.24	1240	20230328	137.10	3320	-11.45	20240102	2925	0.51	20240110	3830	-23.24	20230831	1240	137.10	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
67	20240110	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-190	5	-6.09	628214790	210700	140.13	3120	3140	2925	4055	2185	3120	2981.56	1.12	8271	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	604	-25.04	5.91	12	1.02	-117.00	496.00	3830	20230831	-23.50	1240	20230328	136.29	3320	-11.75	20240102	2925	0.17	20240110	3830	-23.50	20230831	1240	136.29	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
68	20240110	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-135	5	-4.33	314586205	104598	69.56	3120	3140	2960	4055	2185	3120	3007.57	1.12	-1370	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	615	-25.51	6.02	12	0.51	-117.00	496.00	3830	20230831	-22.06	1240	20230328	140.73	3320	-10.09	20240102	2930	1.88	20240104	3830	-22.06	20230831	1240	140.73	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
69	20240110	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-50	5	-1.60	8754920	2811	1.87	3120	3140	3070	4055	2185	3120	3114.52	1.12	-612	3233	3176	3118	3061	3003	3147	3032	103	935	500	1870	5	1	20608353	633	-26.24	6.19	12	0.01	-117.00	496.00	3830	20230831	-19.84	1240	20230328	147.58	3320	-7.53	20240102	2930	4.78	20240104	3830	-19.84	20230831	1240	147.58	20230328	2.25	N	286750	500	103 억	231187	N	N	N	N
70	20240109	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	465815820	150165	46.06	3175	3175	3060	4055	2185	3120	3102.03	1.24	-25008	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	643	-26.67	6.29	12	0.73	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3320	-6.02	20240102	2930	6.48	20240104	3830	-18.54	20230831	1240	151.61	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
71	20240109	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-5	5	-0.16	458852275	147929	45.37	3175	3175	3060	4055	2185	3120	3101.84	1.24	-24376	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	642	-26.62	6.28	12	0.72	-117.00	496.00	3830	20230831	-18.67	1215	20230103	156.38	3320	-6.17	20240102	2930	6.31	20240104	3830	-18.67	20230831	1240	151.21	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
72	20240109	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-10	5	-0.32	360669530	116124	35.62	3175	3175	3060	4055	2185	3120	3105.90	1.24	-23658	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	641	-26.58	6.27	12	0.56	-117.00	496.00	3830	20230831	-18.80	1215	20230103	155.97	3320	-6.33	20240102	2930	6.14	20240104	3830	-18.80	20230831	1240	150.81	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
73	20240109	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	340851960	109725	33.65	3175	3175	3060	4055	2185	3120	3106.42	1.24	-23361	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	643	-26.67	6.29	12	0.53	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3320	-6.02	20240102	2930	6.48	20240104	3830	-18.54	20230831	1240	151.61	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
74	20240109	121041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	0	3	0.00	288359780	92864	28.48	3175	3175	3060	4055	2185	3120	3105.18	1.24	-24834	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	643	-26.67	6.29	12	0.45	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3320	-6.02	20240102	2930	6.48	20240104	3830	-18.54	20230831	1240	151.61	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
75	20240109	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	10	2	0.32	224723730	72504	22.24	3175	3175	3060	4055	2185	3120	3099.47	1.24	-28558	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	645	-26.75	6.31	12	0.35	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3320	-5.72	20240102	2930	6.83	20240104	3830	-18.28	20230831	1240	152.42	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
76	20240109	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-35	5	-1.12	157386090	50740	15.56	3175	3175	3060	4055	2185	3120	3101.81	1.24	-21106	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	636	-26.37	6.22	12	0.25	-117.00	496.00	3830	20230831	-19.45	1215	20230103	153.91	3320	-7.08	20240102	2930	5.29	20240104	3830	-19.45	20230831	1240	148.79	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
77	20240109	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-45	5	-1.44	79527755	25522	7.83	3175	3175	3075	4055	2185	3120	3116.05	1.24	-12715	3260	3190	3115	3045	2970	3225	3080	103	935	500	1870	5	1	20608353	634	-26.28	6.20	12	0.12	-117.00	496.00	3830	20230831	-19.71	1215	20230103	153.09	3320	-7.38	20240102	2930	4.95	20240104	3830	-19.71	20230831	1240	147.98	20230328	2.26	N	286750	500	103 억	256195	N	N	N	N
78	20240108	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	80	2	2.63	1017122210	325577	259.80	3045	3185	3040	3950	2130	3040	3124.05	1.01	39299	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	643	-26.67	6.29	12	1.58	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3320	-6.02	20240102	2930	6.48	20240104	3830	-18.54	20230831	1240	151.61	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
79	20240108	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	55	2	1.81	1006614195	322199	257.11	3045	3185	3040	3950	2130	3040	3124.20	1.01	40446	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	638	-26.45	6.24	12	1.56	-117.00	496.00	3830	20230831	-19.19	1215	20230103	154.73	3320	-6.78	20240102	2930	5.63	20240104	3830	-19.19	20230831	1240	149.60	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
80	20240108	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	80	2	2.63	955483575	305724	243.96	3045	3185	3040	3950	2130	3040	3125.31	1.01	43212	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	643	-26.67	6.29	12	1.48	-117.00	496.00	3830	20230831	-18.54	1215	20230103	156.79	3320	-6.02	20240102	2930	6.48	20240104	3830	-18.54	20230831	1240	151.61	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
81	20240108	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	105	2	3.45	822098675	262844	209.74	3045	3185	3040	3950	2130	3040	3127.71	1.01	41431	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	648	-26.88	6.34	12	1.28	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3320	-5.27	20240102	2930	7.34	20240104	3830	-17.89	20230831	1240	153.63	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
82	20240108	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	105	2	3.45	563463970	180954	144.40	3045	3160	3040	3950	2130	3040	3113.85	1.01	18482	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	648	-26.88	6.34	12	0.88	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3320	-5.27	20240102	2930	7.34	20240104	3830	-17.89	20230831	1240	153.63	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
83	20240108	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	55	2	1.81	448239475	144022	114.93	3045	3160	3040	3950	2130	3040	3112.30	1.01	2058	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	638	-26.45	6.24	12	0.70	-117.00	496.00	3830	20230831	-19.19	1215	20230103	154.73	3320	-6.78	20240102	2930	5.63	20240104	3830	-19.19	20230831	1240	149.60	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
84	20240108	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	60	2	1.97	235201235	75596	60.32	3045	3160	3040	3950	2130	3040	3111.29	1.01	-401	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	639	-26.50	6.25	12	0.37	-117.00	496.00	3830	20230831	-19.06	1215	20230103	155.14	3320	-6.63	20240102	2930	5.80	20240104	3830	-19.06	20230831	1240	150.00	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
85	20240108	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	110	2	3.62	111974790	35895	28.64	3045	3160	3040	3950	2130	3040	3119.51	1.01	1474	3150	3095	3035	2980	2920	3065	2950	103	910	500	1820	5	1	20608353	649	-26.92	6.35	12	0.17	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3320	-5.12	20240102	2930	7.51	20240104	3830	-17.75	20230831	1240	154.03	20230328	2.17	N	286750	500	103 억	208434	N	N	N	N
86	20240105	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	0	3	0.00	377941015	125289	29.58	3060	3090	2975	3950	2130	3040	3016.54	1.08	-14119	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	626	-25.98	6.13	12	0.61	-117.00	496.00	3830	20230831	-20.63	1215	20230103	150.21	3320	-8.43	20240102	2930	3.75	20240104	3830	-20.63	20230831	1240	145.16	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
87	20240105	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-25	5	-0.82	346033840	114730	27.09	3060	3090	2975	3950	2130	3040	3016.07	1.08	-8922	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	621	-25.77	6.08	12	0.56	-117.00	496.00	3830	20230831	-21.28	1215	20230103	148.15	3320	-9.19	20240102	2930	2.90	20240104	3830	-21.28	20230831	1240	143.15	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
88	20240105	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-25	5	-0.82	280553075	92919	21.94	3060	3090	2975	3950	2130	3040	3019.33	1.08	-10876	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	621	-25.77	6.08	12	0.45	-117.00	496.00	3830	20230831	-21.28	1215	20230103	148.15	3320	-9.19	20240102	2930	2.90	20240104	3830	-21.28	20230831	1240	143.15	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
89	20240105	131030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-55	5	-1.81	223087410	73833	17.43	3060	3090	2975	3950	2130	3040	3021.51	1.08	-10688	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	615	-25.51	6.02	12	0.36	-117.00	496.00	3830	20230831	-22.06	1215	20230103	145.68	3320	-10.09	20240102	2930	1.88	20240104	3830	-22.06	20230831	1240	140.73	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
90	20240105	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-5	5	-0.16	124635665	40956	9.67	3060	3090	3010	3950	2130	3040	3043.16	1.08	-9591	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	625	-25.94	6.12	12	0.20	-117.00	496.00	3830	20230831	-20.76	1215	20230103	149.79	3320	-8.58	20240102	2930	3.58	20240104	3830	-20.76	20230831	1240	144.76	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
91	20240105	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	10	2	0.33	109676275	36018	8.50	3060	3090	3010	3950	2130	3040	3045.04	1.08	-8152	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	629	-26.07	6.15	12	0.17	-117.00	496.00	3830	20230831	-20.37	1215	20230103	151.03	3320	-8.13	20240102	2930	4.10	20240104	3830	-20.37	20230831	1240	145.97	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
92	20240105	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	30	2	0.99	59544320	19545	4.61	3060	3090	3010	3950	2130	3040	3046.52	1.08	-5497	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	633	-26.24	6.19	12	0.09	-117.00	496.00	3830	20230831	-19.84	1215	20230103	152.67	3320	-7.53	20240102	2930	4.78	20240104	3830	-19.84	20230831	1240	147.58	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
93	20240105	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	15	2	0.49	15353905	5044	1.19	3060	3090	3020	3950	2130	3040	3043.99	1.08	-3353	3433	3236	3083	2886	2733	3160	2810	103	910	500	1820	5	1	20608353	630	-26.11	6.16	12	0.02	-117.00	496.00	3830	20230831	-20.23	1215	20230103	151.44	3320	-7.98	20240102	2930	4.27	20240104	3830	-20.23	20230831	1240	146.37	20230328	2.15	N	286750	500	103 억	222508	N	N	N	N
94	20240104	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-170	5	-5.30	1306185765	422986	151.41	3205	3280	2930	4170	2250	3210	3088.01	1.09	-4786	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	626	-25.98	6.13	12	2.05	-117.00	496.00	3830	20230831	-20.63	1215	20230103	150.21	3320	-8.43	20240102	2930	3.75	20240104	3830	-20.63	20230831	1240	145.16	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
95	20240104	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-165	5	-5.14	1256832060	406725	145.59	3205	3280	2930	4170	2250	3210	3090.13	1.09	-388	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	628	-26.03	6.14	12	1.97	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3320	-8.28	20240102	2930	3.92	20240104	3830	-20.50	20230831	1240	145.56	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
96	20240104	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-120	5	-3.74	921739925	295967	105.94	3205	3280	3045	4170	2250	3210	3114.33	1.09	5104	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	637	-26.41	6.23	12	1.44	-117.00	496.00	3830	20230831	-19.32	1215	20230103	154.32	3320	-6.93	20240102	3045	1.48	20240104	3830	-19.32	20230831	1240	149.19	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
97	20240104	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-120	5	-3.74	873017520	280183	100.29	3205	3280	3045	4170	2250	3210	3115.88	1.09	5535	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	637	-26.41	6.23	12	1.36	-117.00	496.00	3830	20230831	-19.32	1215	20230103	154.32	3320	-6.93	20240102	3045	1.48	20240104	3830	-19.32	20230831	1240	149.19	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
98	20240104	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-130	5	-4.05	840487320	269617	96.51	3205	3280	3045	4170	2250	3210	3117.34	1.09	9173	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	635	-26.32	6.21	12	1.31	-117.00	496.00	3830	20230831	-19.58	1215	20230103	153.50	3320	-7.23	20240102	3045	1.15	20240104	3830	-19.58	20230831	1240	148.39	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
99	20240104	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-115	5	-3.58	613314070	195431	69.96	3205	3280	3050	4170	2250	3210	3138.26	1.09	16455	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	638	-26.45	6.24	12	0.95	-117.00	496.00	3830	20230831	-19.19	1215	20230103	154.73	3320	-6.78	20240102	3050	1.48	20240104	3830	-19.19	20230831	1240	149.60	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
100	20240104	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	20	2	0.62	160564335	50072	17.92	3205	3280	3175	4170	2250	3210	3206.67	1.09	-8284	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	666	-27.61	6.51	12	0.24	-117.00	496.00	3830	20230831	-15.67	1215	20230103	165.84	3320	-2.71	20240102	3085	4.70	20240103	3830	-15.67	20230831	1240	160.48	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
101	20240104	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	0	3	0.00	50713300	15843	5.67	3205	3280	3175	4170	2250	3210	3200.99	1.09	-2238	3346	3277	3181	3112	3016	3312	3147	103	960	500	1920	5	1	20608353	662	-27.44	6.47	12	0.08	-117.00	496.00	3830	20230831	-16.19	1215	20230103	164.20	3320	-3.31	20240102	3085	4.05	20240103	3830	-16.19	20230831	1240	158.87	20230328	2.09	N	286750	500	103 억	225432	N	N	N	N
102	20240103	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	60	2	1.90	884305885	279330	133.31	3150	3250	3085	4095	2205	3150	3165.77	0.83	48203	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	662	-27.44	6.47	12	1.36	-117.00	496.00	3830	20230831	-16.19	1215	20230103	164.20	3320	-3.31	20240102	3085	4.05	20240103	3830	-16.19	20230831	1215	164.20	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
103	20240103	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	75	2	2.38	856291315	270615	129.15	3150	3250	3085	4095	2205	3150	3164.24	0.83	48068	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	665	-27.56	6.50	12	1.31	-117.00	496.00	3830	20230831	-15.80	1215	20230103	165.43	3320	-2.86	20240102	3085	4.54	20240103	3830	-15.80	20230831	1215	165.43	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
104	20240103	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	70	2	2.22	732492590	232113	110.78	3150	3250	3085	4095	2205	3150	3155.76	0.83	48833	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	664	-27.52	6.49	12	1.13	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3320	-3.01	20240102	3085	4.38	20240103	3830	-15.93	20230831	1215	165.02	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
105	20240103	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	90	2	2.86	624474195	198402	94.69	3150	3250	3085	4095	2205	3150	3147.52	0.83	43515	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	668	-27.69	6.53	12	0.96	-117.00	496.00	3830	20230831	-15.40	1215	20230103	166.67	3320	-2.41	20240102	3085	5.02	20240103	3830	-15.40	20230831	1215	166.67	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
106	20240103	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	10	2	0.32	445969920	142880	68.19	3150	3190	3085	4095	2205	3150	3121.29	0.83	38521	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	651	-27.01	6.37	12	0.69	-117.00	496.00	3830	20230831	-17.49	1215	20230103	160.08	3320	-4.82	20240102	3085	2.43	20240103	3830	-17.49	20230831	1215	160.08	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
107	20240103	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	15	2	0.48	370087745	118894	56.74	3150	3185	3085	4095	2205	3150	3112.75	0.83	35694	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	652	-27.05	6.38	12	0.58	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3320	-4.67	20240102	3085	2.59	20240103	3830	-17.36	20230831	1215	160.49	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
108	20240103	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-40	5	-1.27	111195075	35602	16.99	3150	3170	3095	4095	2205	3150	3123.28	0.83	-6653	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	641	-26.58	6.27	12	0.17	-117.00	496.00	3830	20230831	-18.80	1215	20230103	155.97	3320	-6.33	20240102	3095	0.48	20240103	3830	-18.80	20230831	1215	155.97	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
109	20240103	091020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-10	5	-0.32	22556665	7183	3.43	3150	3170	3110	4095	2205	3150	3140.28	0.83	-1345	3386	3267	3201	3082	3016	3235	3050	103	945	500	1890	5	1	20608353	647	-26.84	6.33	12	0.03	-117.00	496.00	3830	20230831	-18.02	1215	20230103	158.44	3320	-5.42	20240102	3110	0.96	20240103	3830	-18.02	20230831	1215	158.44	20230103	2.10	N	286750	500	103 억	171245	N	N	N	N
110	20240102	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-165	5	-4.98	670054590	209372	76.49	3315	3320	3135	4305	2325	3315	3200.37	0.96	-26703	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	649	-26.92	6.35	12	1.02	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3320	-5.12	20240102	3135	0.48	20240102	3830	-17.75	20230831	1215	159.26	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
111	20240102	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-130	5	-3.92	525634850	163522	59.74	3315	3320	3155	4305	2325	3315	3214.46	0.96	-31822	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	656	-27.22	6.42	12	0.79	-117.00	496.00	3830	20230831	-16.84	1215	20230103	162.14	3320	-4.07	20240102	3155	0.95	20240102	3830	-16.84	20230831	1215	162.14	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
112	20240102	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-85	5	-2.56	312496365	96516	35.26	3315	3320	3180	4305	2325	3315	3237.77	0.96	-14754	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	666	-27.61	6.51	12	0.47	-117.00	496.00	3830	20230831	-15.67	1215	20230103	165.84	3320	-2.71	20240102	3180	1.57	20240102	3830	-15.67	20230831	1215	165.84	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
113	20240102	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	-95	5	-2.87	268510510	82898	30.29	3315	3320	3180	4305	2325	3315	3239.05	0.96	-14166	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	664	-27.52	6.49	12	0.40	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3320	-3.01	20240102	3180	1.26	20240102	3830	-15.93	20230831	1215	165.02	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
114	20240102	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-105	5	-3.17	205104860	63200	23.09	3315	3320	3180	4305	2325	3315	3245.33	0.96	-10514	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	662	-27.44	6.47	12	0.31	-117.00	496.00	3830	20230831	-16.19	1215	20230103	164.20	3320	-3.31	20240102	3180	0.94	20240102	3830	-16.19	20230831	1215	164.20	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
115	20240102	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-90	5	-2.71	172380870	52988	19.36	3315	3320	3180	4305	2325	3315	3253.21	0.96	-8516	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	665	-27.56	6.50	12	0.26	-117.00	496.00	3830	20230831	-15.80	1215	20230103	165.43	3320	-2.86	20240102	3180	1.42	20240102	3830	-15.80	20230831	1215	165.43	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
116	20240102	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	3310	-5	5	-0.15	37410490	11342	4.14	3315	3320	3270	4305	2325	3315	3298.40	0.96	1406	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	682	-28.29	6.67	12	0.06	-117.00	496.00	3830	20230831	-13.58	1215	20230103	172.43	3320	-0.30	20240102	3270	1.22	20240102	3830	-13.58	20230831	1215	172.43	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N
117	20240102	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	3315	0	3	0.00	0	0	0.00	0	0	0	4305	2325	3315	0.00	0.96	0	3485	3400	3275	3190	3065	3337	3127	103	990	500	1980	5	1	20608353	683	-28.33	6.68	12	0.00	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	0	0.00	0	0	0.00	0	3830	-13.45	20230831	1215	172.84	20230103	2.06	N	286750	500	103 억	197960	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History