KissMeData/018290/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	1020	2	6.58	11258847520	691527	133.73	15680	16630	15560	20100	10850	15490	16281.14	10.69	0	146659	15983	15736	15463	15216	14943	15600	15080	179	4610	500	9910	10	1	35798007	5910	51.11	5.23	12	1.93	323.00	3158.00	21850	20231116	-24.44	5050	20230314	226.93	17520	-5.76	20240102	11650	41.72	20240104	21850	-24.44	20231116	5050	226.93	20230314	5.30	N	018290	500	178 억	3826768	N	N	178	N	N
3	20240123	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	940	2	6.07	9776656630	601542	116.33	15680	16630	15560	20100	10850	15490	16252.66	10.69	0	151871	15983	15736	15463	15216	14943	15600	15080	179	4610	500	9910	10	1	35798007	5882	50.87	5.20	12	1.68	323.00	3158.00	21850	20231116	-24.81	5050	20230314	225.35	17520	-6.22	20240102	11650	41.03	20240104	21850	-24.81	20231116	5050	225.35	20230314	5.30	N	018290	500	178 억	3826768	N	N	178	N	N
4	20240123	100330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	940	2	6.07	6060619360	376270	72.76	15680	16450	15560	20100	10850	15490	16107.10	10.69	0	121355	15983	15736	15463	15216	14943	15600	15080	179	4610	500	9910	10	1	35798007	5882	50.87	5.20	12	1.05	323.00	3158.00	21850	20231116	-24.81	5050	20230314	225.35	17520	-6.22	20240102	11650	41.03	20240104	21850	-24.81	20231116	5050	225.35	20230314	5.30	N	018290	500	178 억	3826768	N	N	178	N	N
5	20240123	090329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15790	300	2	1.94	255332420	16285	3.15	15680	15790	15560	20100	10850	15490	15678.99	10.69	0	-2635	15983	15736	15463	15216	14943	15600	15080	179	4610	500	9910	10	1	35798007	5653	48.89	5.00	12	0.05	323.00	3158.00	21850	20231116	-27.73	5050	20230314	212.67	17520	-9.87	20240102	11650	35.54	20240104	21850	-27.73	20231116	5050	212.67	20230314	5.30	N	018290	500	178 억	3826768	N	N	178	N	N
6	20240119	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15790	-180	5	-1.13	5526421450	346000	46.25	15970	16180	15710	20750	11180	15970	15972.88	10.69	0	-33917	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5653	48.89	5.00	12	0.97	323.00	3158.00	21850	20231116	-27.73	5050	20230314	212.67	17520	-9.87	20240102	11650	35.54	20240104	21850	-27.73	20231116	5050	212.67	20230314	5.39	N	018290	500	178 억	3827411	N	N	282	N	N
7	20240119	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	-170	5	-1.06	4902212290	306431	40.96	15970	16180	15710	20750	11180	15970	15997.79	10.69	0	-29676	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5656	48.92	5.00	12	0.86	323.00	3158.00	21850	20231116	-27.69	5050	20230314	212.87	17520	-9.82	20240102	11650	35.62	20240104	21850	-27.69	20231116	5050	212.87	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
8	20240119	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15830	-140	5	-0.88	4283240790	267226	35.72	15970	16180	15780	20750	11180	15970	16028.57	10.69	0	-26626	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5667	49.01	5.01	12	0.75	323.00	3158.00	21850	20231116	-27.55	5050	20230314	213.47	17520	-9.65	20240102	11650	35.88	20240104	21850	-27.55	20231116	5050	213.47	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
9	20240119	130329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15960	-10	5	-0.06	3749043710	233669	31.23	15970	16180	15780	20750	11180	15970	16044.31	10.69	0	-15715	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5713	49.41	5.05	12	0.65	323.00	3158.00	21850	20231116	-26.96	5050	20230314	216.04	17520	-8.90	20240102	11650	37.00	20240104	21850	-26.96	20231116	5050	216.04	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
10	20240119	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	120	2	0.75	3229101570	201231	26.90	15970	16180	15780	20750	11180	15970	16046.81	10.69	0	-8124	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5760	49.81	5.09	12	0.56	323.00	3158.00	21850	20231116	-26.36	5050	20230314	218.61	17520	-8.16	20240102	11650	38.11	20240104	21850	-26.36	20231116	5050	218.61	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
11	20240119	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	16130	160	2	1.00	2629686330	164039	21.93	15970	16180	15780	20750	11180	15970	16030.93	10.69	0	-5654	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5774	49.94	5.11	12	0.46	323.00	3158.00	21850	20231116	-26.18	5050	20230314	219.41	17520	-7.93	20240102	11650	38.45	20240104	21850	-26.18	20231116	5050	219.41	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
12	20240119	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	140	2	0.88	1639368350	102466	13.70	15970	16180	15780	20750	11180	15970	15999.20	10.69	0	346	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5767	49.88	5.10	12	0.29	323.00	3158.00	21850	20231116	-26.27	5050	20230314	219.01	17520	-8.05	20240102	11650	38.28	20240104	21850	-26.27	20231116	5050	219.01	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
13	20240119	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15980	10	2	0.06	195211830	12269	1.64	15970	16050	15780	20750	11180	15970	15910.10	10.69	0	84	16876	16422	15626	15172	14376	16650	15400	179	4780	500	10220	10	1	35798007	5721	49.47	5.06	12	0.03	323.00	3158.00	21850	20231116	-26.86	5050	20230314	216.44	17520	-8.79	20240102	11650	37.17	20240104	21850	-26.86	20231116	5050	216.44	20230314	5.39	N	018290	500	178 억	3827411	N	N	1274	N	N
14	20240118	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15970	1020	2	6.82	11707452850	745690	100.52	14850	16080	14830	19430	10470	14950	15700.11	9.97	0	22258	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5717	49.44	5.06	12	2.08	323.00	3158.00	21850	20231116	-26.91	5050	20230314	216.24	17520	-8.85	20240102	11650	37.08	20240104	21850	-26.91	20231116	5050	216.24	20230314	5.48	N	018290	500	178 억	3568373	N	N	1274	N	N
15	20240118	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15980	1030	2	6.89	10874645830	693493	93.49	14850	16080	14830	19430	10470	14950	15680.98	9.97	0	16856	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5721	49.47	5.06	12	1.94	323.00	3158.00	21850	20231116	-26.86	5050	20230314	216.44	17520	-8.79	20240102	11650	37.17	20240104	21850	-26.86	20231116	5050	216.44	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
16	20240118	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15820	870	2	5.82	9728691640	621352	83.76	14850	16080	14830	19430	10470	14950	15657.31	9.97	0	29696	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5663	48.98	5.01	12	1.74	323.00	3158.00	21850	20231116	-27.60	5050	20230314	213.27	17520	-9.70	20240102	11650	35.79	20240104	21850	-27.60	20231116	5050	213.27	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
17	20240118	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15980	1030	2	6.89	7555380170	484874	65.36	14850	16070	14830	19430	10470	14950	15582.16	9.97	0	32160	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5721	49.47	5.06	12	1.35	323.00	3158.00	21850	20231116	-26.86	5050	20230314	216.44	17520	-8.79	20240102	11650	37.17	20240104	21850	-26.86	20231116	5050	216.44	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
18	20240118	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	730	2	4.88	5589114340	361177	48.69	14850	15780	14830	19430	10470	14950	15474.74	9.97	0	26850	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5613	48.54	4.97	12	1.01	323.00	3158.00	21850	20231116	-28.24	5050	20230314	210.50	17520	-10.50	20240102	11650	34.59	20240104	21850	-28.24	20231116	5050	210.50	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
19	20240118	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15570	620	2	4.15	3781842960	246059	33.17	14850	15630	14830	19430	10470	14950	15369.68	9.97	0	26484	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5574	48.20	4.93	12	0.69	323.00	3158.00	21850	20231116	-28.74	5050	20230314	208.32	17520	-11.13	20240102	11650	33.65	20240104	21850	-28.74	20231116	5050	208.32	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
20	20240118	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15440	490	2	3.28	2379609290	155689	20.99	14850	15520	14830	19430	10470	14950	15284.40	9.97	0	16523	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5527	47.80	4.89	12	0.43	323.00	3158.00	21850	20231116	-29.34	5050	20230314	205.74	17520	-11.87	20240102	11650	32.53	20240104	21850	-29.34	20231116	5050	205.74	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
21	20240118	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	14980	30	2	0.20	84231760	5653	0.76	14850	15040	14850	19430	10470	14950	14900.28	9.97	0	141	16050	15500	15150	14600	14250	15325	14425	179	4480	500	9560	10	1	35798007	5363	46.38	4.74	12	0.02	323.00	3158.00	21850	20231116	-31.44	5050	20230314	196.63	17520	-14.50	20240102	11650	28.58	20240104	21850	-31.44	20231116	5050	196.63	20230314	5.48	N	018290	500	178 억	3568373	N	N	0	N	N
22	20240117	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	14950	-750	5	-4.78	11113922240	738023	97.21	15600	15700	14800	20400	10990	15700	15059.15	9.48	0	71207	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5352	46.28	4.73	12	2.06	323.00	3158.00	21850	20231116	-31.58	5050	20230314	196.04	17520	-14.67	20240102	11650	28.33	20240104	21850	-31.58	20231116	5050	196.04	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
23	20240117	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	14980	-720	5	-4.59	10605423460	704053	92.73	15600	15700	14800	20400	10990	15700	15063.39	9.48	0	73729	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5363	46.38	4.74	12	1.97	323.00	3158.00	21850	20231116	-31.44	5050	20230314	196.63	17520	-14.50	20240102	11650	28.58	20240104	21850	-31.44	20231116	5050	196.63	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
24	20240117	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15000	-700	5	-4.46	8592261200	569033	74.95	15600	15700	14800	20400	10990	15700	15099.76	9.48	0	55538	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5370	46.44	4.75	12	1.59	323.00	3158.00	21850	20231116	-31.35	5050	20230314	197.03	17520	-14.38	20240102	11650	28.76	20240104	21850	-31.35	20231116	5050	197.03	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
25	20240117	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	14910	-790	5	-5.03	6144890440	405183	53.37	15600	15700	14890	20400	10990	15700	15165.72	9.48	0	23795	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5337	46.16	4.72	12	1.13	323.00	3158.00	21850	20231116	-31.76	5050	20230314	195.25	17520	-14.90	20240102	11650	27.98	20240104	21850	-31.76	20231116	5050	195.25	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
26	20240117	120328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15010	-690	5	-4.39	4907060860	322667	42.50	15600	15700	14980	20400	10990	15700	15207.82	9.48	0	35030	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5373	46.47	4.75	12	0.90	323.00	3158.00	21850	20231116	-31.30	5050	20230314	197.23	17520	-14.33	20240102	11650	28.84	20240104	21850	-31.30	20231116	5050	197.23	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
27	20240117	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15250	-450	5	-2.87	3542495510	232080	30.57	15600	15700	15020	20400	10990	15700	15264.11	9.48	0	41451	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5459	47.21	4.83	12	0.65	323.00	3158.00	21850	20231116	-30.21	5050	20230314	201.98	17520	-12.96	20240102	11650	30.90	20240104	21850	-30.21	20231116	5050	201.98	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
28	20240117	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15390	-310	5	-1.97	2205387580	144366	19.02	15600	15700	15020	20400	10990	15700	15276.36	9.48	0	29809	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5509	47.65	4.87	12	0.40	323.00	3158.00	21850	20231116	-29.57	5050	20230314	204.75	17520	-12.16	20240102	11650	32.10	20240104	21850	-29.57	20231116	5050	204.75	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
29	20240117	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15600	-100	5	-0.64	83397790	5338	0.70	15600	15700	15600	20400	10990	15700	15623.42	9.48	0	848	16340	16020	15460	15140	14580	16180	15300	179	4700	500	10040	10	1	35798007	5584	48.30	4.94	12	0.01	323.00	3158.00	21850	20231116	-28.60	5050	20230314	208.91	17520	-10.96	20240102	11650	33.91	20240104	21850	-28.60	20231116	5050	208.91	20230314	5.35	N	018290	500	178 억	3392808	N	N	0	N	N
30	20240116	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	140	2	0.90	11645294130	757651	81.04	15360	15780	14900	20200	10900	15560	15370.11	9.01	0	114102	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5620	48.61	4.97	12	2.12	323.00	3158.00	21850	20231116	-28.15	5050	20230314	210.89	17520	-10.39	20240102	11650	34.76	20240104	21850	-28.15	20231116	5050	210.89	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
31	20240116	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15740	180	2	1.16	11347364840	738677	79.01	15360	15780	14900	20200	10900	15560	15361.72	9.01	0	114288	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5635	48.73	4.98	12	2.06	323.00	3158.00	21850	20231116	-27.96	5050	20230314	211.68	17520	-10.16	20240102	11650	35.11	20240104	21850	-27.96	20231116	5050	211.68	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
32	20240116	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15580	20	2	0.13	10367555720	676146	72.33	15360	15700	14900	20200	10900	15560	15333.29	9.01	0	109423	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5577	48.24	4.93	12	1.89	323.00	3158.00	21850	20231116	-28.70	5050	20230314	208.51	17520	-11.07	20240102	11650	33.73	20240104	21850	-28.70	20231116	5050	208.51	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
33	20240116	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15620	60	2	0.39	9414933550	615043	65.79	15360	15700	14900	20200	10900	15560	15307.74	9.01	0	107956	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5592	48.36	4.95	12	1.72	323.00	3158.00	21850	20231116	-28.51	5050	20230314	209.31	17520	-10.84	20240102	11650	34.08	20240104	21850	-28.51	20231116	5050	209.31	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
34	20240116	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15580	20	2	0.13	8983785950	587418	62.84	15360	15700	14900	20200	10900	15560	15293.65	9.01	0	102455	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5577	48.24	4.93	12	1.64	323.00	3158.00	21850	20231116	-28.70	5050	20230314	208.51	17520	-11.07	20240102	11650	33.73	20240104	21850	-28.70	20231116	5050	208.51	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
35	20240116	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	15510	-50	5	-0.32	7595661990	498274	53.30	15360	15700	14900	20200	10900	15560	15243.90	9.01	0	103697	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5552	48.02	4.91	12	1.39	323.00	3158.00	21850	20231116	-29.02	5050	20230314	207.13	17520	-11.47	20240102	11650	33.13	20240104	21850	-29.02	20231116	5050	207.13	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
36	20240116	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	15020	-540	5	-3.47	3628458150	235516	25.19	15360	15700	15010	20200	10900	15560	15406.38	9.01	0	63200	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5377	46.50	4.76	12	0.66	323.00	3158.00	21850	20231116	-31.26	5050	20230314	197.43	17520	-14.27	20240102	11650	28.93	20240104	21850	-31.26	20231116	5050	197.43	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
37	20240116	090324	57	100.00	KOSDAQ	화학	N	N	N	N	N	15390	-170	5	-1.09	306570540	19935	2.13	15360	15510	15330	20200	10900	15560	15377.90	9.01	0	2810	17186	16372	15966	15152	14746	16170	14950	179	4640	500	9950	10	1	35798007	5509	47.65	4.87	12	0.06	323.00	3158.00	21850	20231116	-29.57	5050	20230314	204.75	17520	-12.16	20240102	11650	32.10	20240104	21850	-29.57	20231116	5050	204.75	20230314	5.35	N	018290	500	178 억	3225821	N	N	33	N	N
38	20240115	160325	57	100.00	KOSDAQ	화학	N	N	N	N	N	15560	-1190	5	-7.10	14772949360	930562	97.25	16760	16780	15560	21750	11730	16750	15874.83	9.21	-6935	-101555	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5570	48.17	4.93	12	2.60	323.00	3158.00	21850	20231116	-28.79	5050	20230314	208.12	17520	-11.19	20240102	11650	33.56	20240104	21850	-28.79	20231116	5050	208.12	20230314	5.76	N	018290	500	178 억	3298723	N	N	33	N	N
39	20240115	150327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15630	-1120	5	-6.69	13652002430	858599	89.73	16760	16780	15570	21750	11730	16750	15899.29	9.21	-6935	-91423	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5595	48.39	4.95	12	2.40	323.00	3158.00	21850	20231116	-28.47	5050	20230314	209.50	17520	-10.79	20240102	11650	34.16	20240104	21850	-28.47	20231116	5050	209.50	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
40	20240115	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	-1060	5	-6.33	11657202190	730917	76.39	16760	16780	15590	21750	11730	16750	15947.59	9.21	-6935	-88286	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5617	48.58	4.97	12	2.04	323.00	3158.00	21850	20231116	-28.19	5050	20230314	210.69	17520	-10.45	20240102	11650	34.68	20240104	21850	-28.19	20231116	5050	210.69	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
41	20240115	130326	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	-950	5	-5.67	10825960380	678044	70.86	16760	16780	15590	21750	11730	16750	15965.25	9.21	-6935	-83463	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5656	48.92	5.00	12	1.89	323.00	3158.00	21850	20231116	-27.69	5050	20230314	212.87	17520	-9.82	20240102	11650	35.62	20240104	21850	-27.69	20231116	5050	212.87	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
42	20240115	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	15940	-810	5	-4.84	9976167570	624425	65.26	16760	16780	15590	21750	11730	16750	15975.27	9.21	-6935	-74472	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5706	49.35	5.05	12	1.74	323.00	3158.00	21850	20231116	-27.05	5050	20230314	215.64	17520	-9.02	20240102	11650	36.82	20240104	21850	-27.05	20231116	5050	215.64	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
43	20240115	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	15730	-1020	5	-6.09	8743227030	546462	57.11	16760	16780	15590	21750	11730	16750	15998.27	9.21	-6935	-57354	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5631	48.70	4.98	12	1.53	323.00	3158.00	21850	20231116	-28.01	5050	20230314	211.49	17520	-10.22	20240102	11650	35.02	20240104	21850	-28.01	20231116	5050	211.49	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
44	20240115	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	15900	-850	5	-5.07	5370783630	332518	34.75	16760	16780	15830	21750	11730	16750	16149.98	9.21	-6935	-45650	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5692	49.23	5.03	12	0.93	323.00	3158.00	21850	20231116	-27.23	5050	20230314	214.85	17520	-9.25	20240102	11650	36.48	20240104	21850	-27.23	20231116	5050	214.85	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
45	20240115	090325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16440	-310	5	-1.85	429636920	25780	2.69	16760	16780	16420	21750	11730	16750	16661.96	9.21	-6935	-6245	17450	17100	16650	16300	15850	17275	16475	179	5000	500	10720	10	1	35798007	5885	50.90	5.21	12	0.07	323.00	3158.00	21850	20231116	-24.76	5050	20230314	225.54	17520	-6.16	20240102	11650	41.12	20240104	21850	-24.76	20231116	5050	225.54	20230314	5.76	N	018290	500	178 억	3298723	N	N	321	N	N
46	20240112	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16750	60	2	0.36	15793379860	950136	104.39	16660	17000	16200	21650	11690	16690	16622.03	9.41	0	-68674	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5996	51.86	5.30	12	2.65	323.00	3158.00	21850	20231116	-23.34	5050	20230314	231.68	17520	-4.39	20240102	11650	43.78	20240104	21850	-23.34	20231116	5050	231.68	20230314	5.79	N	018290	500	178 억	3367839	N	N	321	N	N
47	20240112	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16750	60	2	0.36	15026333600	904260	99.35	16660	17000	16200	21650	11690	16690	16617.22	9.41	0	-71537	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5996	51.86	5.30	12	2.53	323.00	3158.00	21850	20231116	-23.34	5050	20230314	231.68	17520	-4.39	20240102	11650	43.78	20240104	21850	-23.34	20231116	5050	231.68	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
48	20240112	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16690	0	3	0.00	11826642730	712608	78.30	16660	17000	16200	21650	11690	16690	16596.20	9.41	0	-64581	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5975	51.67	5.28	12	1.99	323.00	3158.00	21850	20231116	-23.62	5050	20230314	230.50	17520	-4.74	20240102	11650	43.26	20240104	21850	-23.62	20231116	5050	230.50	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
49	20240112	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16660	-30	5	-0.18	6924964730	419468	46.09	16660	16820	16200	21650	11690	16690	16508.67	9.41	0	-40412	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5964	51.58	5.28	12	1.17	323.00	3158.00	21850	20231116	-23.75	5050	20230314	229.90	17520	-4.91	20240102	11650	43.00	20240104	21850	-23.75	20231116	5050	229.90	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
50	20240112	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16490	-200	5	-1.20	6116207980	370675	40.73	16660	16820	16200	21650	11690	16690	16499.89	9.41	0	-34430	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5903	51.05	5.22	12	1.04	323.00	3158.00	21850	20231116	-24.53	5050	20230314	226.53	17520	-5.88	20240102	11650	41.55	20240104	21850	-24.53	20231116	5050	226.53	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
51	20240112	110323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16770	80	2	0.48	5002213140	303708	33.37	16660	16820	16200	21650	11690	16690	16470.05	9.41	0	-26840	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	6003	51.92	5.31	12	0.85	323.00	3158.00	21850	20231116	-23.25	5050	20230314	232.08	17520	-4.28	20240102	11650	43.95	20240104	21850	-23.25	20231116	5050	232.08	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
52	20240112	100324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16270	-420	5	-2.52	2909702200	177713	19.53	16660	16660	16200	21650	11690	16690	16372.00	9.41	0	-41314	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5824	50.37	5.15	12	0.50	323.00	3158.00	21850	20231116	-25.54	5050	20230314	222.18	17520	-7.13	20240102	11650	39.66	20240104	21850	-25.54	20231116	5050	222.18	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
53	20240112	090324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-90	5	-0.54	270230240	16293	1.79	16660	16660	16510	21650	11690	16690	16581.81	9.41	0	-4256	17296	16992	16446	16142	15596	17145	16295	179	4960	500	10680	10	1	35798007	5942	51.39	5.26	12	0.05	323.00	3158.00	21850	20231116	-24.03	5050	20230314	228.71	17520	-5.25	20240102	11650	42.49	20240104	21850	-24.03	20231116	5050	228.71	20230314	5.79	N	018290	500	178 억	3367839	N	N	0	N	N
54	20240111	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16690	760	2	4.77	14947124350	907008	131.40	16070	16750	15900	20700	11160	15930	16479.44	9.01	0	147275	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5975	51.67	5.28	12	2.53	323.00	3158.00	21850	20231116	-23.62	5050	20230314	230.50	17520	-4.74	20240102	11650	43.26	20240104	21850	-23.62	20231116	5050	230.50	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
55	20240111	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	780	2	4.90	13857235810	841801	121.95	16070	16750	15900	20700	11160	15930	16461.46	9.01	0	153879	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5982	51.73	5.29	12	2.35	323.00	3158.00	21850	20231116	-23.52	5050	20230314	230.89	17520	-4.62	20240102	11650	43.43	20240104	21850	-23.52	20231116	5050	230.89	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
56	20240111	140323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	670	2	4.21	12294524680	747865	108.34	16070	16750	15900	20700	11160	15930	16439.55	9.01	0	129568	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5942	51.39	5.26	12	2.09	323.00	3158.00	21850	20231116	-24.03	5050	20230314	228.71	17520	-5.25	20240102	11650	42.49	20240104	21850	-24.03	20231116	5050	228.71	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
57	20240111	130322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	660	2	4.14	10807588940	657982	95.32	16070	16750	15900	20700	11160	15930	16425.41	9.01	0	102413	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5939	51.36	5.25	12	1.84	323.00	3158.00	21850	20231116	-24.07	5050	20230314	228.51	17520	-5.31	20240102	11650	42.40	20240104	21850	-24.07	20231116	5050	228.51	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
58	20240111	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16640	710	2	4.46	8809835350	538190	77.97	16070	16700	15900	20700	11160	15930	16369.43	9.01	0	93352	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5957	51.52	5.27	12	1.50	323.00	3158.00	21850	20231116	-23.84	5050	20230314	229.50	17520	-5.02	20240102	11650	42.83	20240104	21850	-23.84	20231116	5050	229.50	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
59	20240111	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16610	680	2	4.27	6849849620	419861	60.83	16070	16700	15900	20700	11160	15930	16314.63	9.01	0	79443	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5946	51.42	5.26	12	1.17	323.00	3158.00	21850	20231116	-23.98	5050	20230314	228.91	17520	-5.19	20240102	11650	42.58	20240104	21850	-23.98	20231116	5050	228.91	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
60	20240111	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16130	200	2	1.26	2591918660	161221	23.36	16070	16260	15900	20700	11160	15930	16076.87	9.01	0	24638	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5774	49.94	5.11	12	0.45	323.00	3158.00	21850	20231116	-26.18	5050	20230314	219.41	17520	-7.93	20240102	11650	38.45	20240104	21850	-26.18	20231116	5050	219.41	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
61	20240111	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	70	2	0.44	246411080	15352	2.22	16070	16130	16000	20700	11160	15930	16051.30	9.01	0	-7	16496	16212	16016	15732	15536	16355	15875	179	4770	500	10190	10	1	35798007	5728	49.54	5.07	12	0.04	323.00	3158.00	21850	20231116	-26.77	5050	20230314	216.83	17520	-8.68	20240102	11650	37.34	20240104	21850	-26.77	20231116	5050	216.83	20230314	5.96	N	018290	500	178 억	3224538	N	N	1955	N	N
62	20240110	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15930	20	2	0.13	11001226700	687642	86.63	15920	16300	15820	20650	11140	15910	15998.62	8.84	0	76884	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5703	49.32	5.04	12	1.92	323.00	3158.00	21850	20231116	-27.09	5050	20230314	215.45	17520	-9.08	20240102	11650	36.74	20240104	21850	-27.09	20231116	5050	215.45	20230314	6.09	N	018290	500	178 억	3165981	N	N	1955	N	N
63	20240110	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15990	80	2	0.50	10027809840	626642	78.94	15920	16300	15820	20650	11140	15910	16002.45	8.84	0	73839	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5724	49.50	5.06	12	1.75	323.00	3158.00	21850	20231116	-26.82	5050	20230314	216.63	17520	-8.73	20240102	11650	37.25	20240104	21850	-26.82	20231116	5050	216.63	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
64	20240110	140323	57	100.00	KOSDAQ	화학	N	N	N	N	N	15880	-30	5	-0.19	7886550620	492551	62.05	15920	16300	15820	20650	11140	15910	16011.64	8.84	0	25004	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5685	49.16	5.03	12	1.38	323.00	3158.00	21850	20231116	-27.32	5050	20230314	214.46	17520	-9.36	20240102	11650	36.31	20240104	21850	-27.32	20231116	5050	214.46	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
65	20240110	130322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	-40	5	-0.25	7174617940	447688	56.40	15920	16300	15830	20650	11140	15910	16025.93	8.84	0	27762	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5681	49.13	5.03	12	1.25	323.00	3158.00	21850	20231116	-27.37	5050	20230314	214.26	17520	-9.42	20240102	11650	36.22	20240104	21850	-27.37	20231116	5050	214.26	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
66	20240110	120322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15960	50	2	0.31	6494930460	404950	51.01	15920	16300	15840	20650	11140	15910	16038.85	8.84	0	33889	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5713	49.41	5.05	12	1.13	323.00	3158.00	21850	20231116	-26.96	5050	20230314	216.04	17520	-8.90	20240102	11650	37.00	20240104	21850	-26.96	20231116	5050	216.04	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
67	20240110	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	120	2	0.75	5073726670	315759	39.78	15920	16300	15870	20650	11140	15910	16068.35	8.84	0	35497	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5738	49.63	5.08	12	0.88	323.00	3158.00	21850	20231116	-26.64	5050	20230314	217.43	17520	-8.50	20240102	11650	37.60	20240104	21850	-26.64	20231116	5050	217.43	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
68	20240110	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16060	150	2	0.94	3860119430	239947	30.23	15920	16300	15870	20650	11140	15910	16087.38	8.84	0	21258	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5749	49.72	5.09	12	0.67	323.00	3158.00	21850	20231116	-26.50	5050	20230314	218.02	17520	-8.33	20240102	11650	37.85	20240104	21850	-26.50	20231116	5050	218.02	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
69	20240110	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	230	2	1.45	554750600	34379	4.33	15920	16300	15920	20650	11140	15910	16136.32	8.84	0	-3756	16403	16156	15823	15576	15243	16280	15700	179	4740	500	10180	10	1	35798007	5778	49.97	5.11	12	0.10	323.00	3158.00	21850	20231116	-26.13	5050	20230314	219.60	17520	-7.88	20240102	11650	38.54	20240104	21850	-26.13	20231116	5050	219.60	20230314	6.09	N	018290	500	178 억	3165981	N	N	25	N	N
70	20240109	160321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15910	160	2	1.02	12467032680	791296	38.33	15880	16070	15490	20450	11030	15750	15754.90	8.74	940	70339	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5695	49.26	5.04	12	2.21	323.00	3158.00	21850	20231116	-27.19	5050	20230314	215.05	17520	-9.19	20240102	11650	36.57	20240104	21850	-27.19	20231116	5050	215.05	20230314	6.31	N	018290	500	178 억	3128706	N	N	25	N	N
71	20240109	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	120	2	0.76	11556321170	733958	35.56	15880	16070	15490	20450	11030	15750	15745.21	8.74	940	64377	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5681	49.13	5.03	12	2.05	323.00	3158.00	21850	20231116	-27.37	5050	20230314	214.26	17520	-9.42	20240102	11650	36.22	20240104	21850	-27.37	20231116	5050	214.26	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
72	20240109	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15710	-40	5	-0.25	9527803300	605290	29.32	15880	16070	15490	20450	11030	15750	15740.89	8.74	940	52982	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5624	48.64	4.97	12	1.69	323.00	3158.00	21850	20231116	-28.10	5050	20230314	211.09	17520	-10.33	20240102	11650	34.85	20240104	21850	-28.10	20231116	5050	211.09	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
73	20240109	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15580	-170	5	-1.08	8772746530	556958	26.98	15880	16070	15490	20450	11030	15750	15751.18	8.74	940	43952	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5577	48.24	4.93	12	1.56	323.00	3158.00	21850	20231116	-28.70	5050	20230314	208.51	17520	-11.07	20240102	11650	33.73	20240104	21850	-28.70	20231116	5050	208.51	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
74	20240109	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	-100	5	-0.63	8005434340	507782	24.60	15880	16070	15490	20450	11030	15750	15765.49	8.74	940	41458	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5602	48.45	4.96	12	1.42	323.00	3158.00	21850	20231116	-28.38	5050	20230314	209.90	17520	-10.67	20240102	11650	34.33	20240104	21850	-28.38	20231116	5050	209.90	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
75	20240109	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15850	100	2	0.63	5905303030	373825	18.11	15880	16070	15490	20450	11030	15750	15796.97	8.74	940	43268	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5674	49.07	5.02	12	1.04	323.00	3158.00	21850	20231116	-27.46	5050	20230314	213.86	17520	-9.53	20240102	11650	36.05	20240104	21850	-27.46	20231116	5050	213.86	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
76	20240109	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15790	40	2	0.25	3740209050	237262	11.49	15880	16070	15490	20450	11030	15750	15764.05	8.74	940	-16440	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5653	48.89	5.00	12	0.66	323.00	3158.00	21850	20231116	-27.73	5050	20230314	212.67	17520	-9.87	20240102	11650	35.54	20240104	21850	-27.73	20231116	5050	212.67	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
77	20240109	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15670	-80	5	-0.51	595252920	37538	1.82	15880	16070	15600	20450	11030	15750	15857.36	8.74	940	-9208	16736	16242	15766	15272	14796	16490	15520	179	4700	500	10080	10	1	35798007	5610	48.51	4.96	12	0.10	323.00	3158.00	21850	20231116	-28.28	5050	20230314	210.30	17520	-10.56	20240102	11650	34.51	20240104	21850	-28.28	20231116	5050	210.30	20230314	6.31	N	018290	500	178 억	3128706	N	N	218	N	N
78	20240108	160322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15750	500	2	3.28	32619342030	2059407	75.62	15300	16260	15290	19820	10680	15250	15839.21	8.34	368	16343	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5638	48.76	4.99	12	5.75	323.00	3158.00	21850	20231116	-27.92	5050	20230314	211.88	17520	-10.10	20240102	11650	35.19	20240104	21850	-27.92	20231116	5050	211.88	20230314	5.90	N	018290	500	178 억	2987141	N	N	218	N	N
79	20240108	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	430	2	2.82	31773010490	2005554	73.64	15300	16260	15290	19820	10680	15250	15842.53	8.34	368	16082	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5613	48.54	4.97	12	5.60	323.00	3158.00	21850	20231116	-28.24	5050	20230314	210.50	17520	-10.50	20240102	11650	34.59	20240104	21850	-28.24	20231116	5050	210.50	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
80	20240108	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15700	450	2	2.95	28041239340	1767304	64.89	15300	16260	15290	19820	10680	15250	15866.69	8.34	368	79286	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5620	48.61	4.97	12	4.94	323.00	3158.00	21850	20231116	-28.15	5050	20230314	210.89	17520	-10.39	20240102	11650	34.76	20240104	21850	-28.15	20231116	5050	210.89	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
81	20240108	130320	57	100.00	KOSDAQ	화학	N	N	N	N	N	15800	550	2	3.61	25843106360	1627793	59.77	15300	16260	15290	19820	10680	15250	15876.18	8.34	368	92835	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5656	48.92	5.00	12	4.55	323.00	3158.00	21850	20231116	-27.69	5050	20230314	212.87	17520	-9.82	20240102	11650	35.62	20240104	21850	-27.69	20231116	5050	212.87	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
82	20240108	120322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	870	2	5.70	22725152810	1432594	52.60	15300	16260	15290	19820	10680	15250	15862.96	8.34	368	138465	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5771	49.91	5.10	12	4.00	323.00	3158.00	21850	20231116	-26.22	5050	20230314	219.21	17520	-7.99	20240102	11650	38.37	20240104	21850	-26.22	20231116	5050	219.21	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
83	20240108	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	670	2	4.39	20591022410	1299303	47.71	15300	16260	15290	19820	10680	15250	15847.77	8.34	368	154723	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5699	49.29	5.04	12	3.63	323.00	3158.00	21850	20231116	-27.14	5050	20230314	215.25	17520	-9.13	20240102	11650	36.65	20240104	21850	-27.14	20231116	5050	215.25	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
84	20240108	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	840	2	5.51	14921630820	946096	34.74	15300	16260	15290	19820	10680	15250	15771.82	8.34	368	144100	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5760	49.81	5.09	12	2.64	323.00	3158.00	21850	20231116	-26.36	5050	20230314	218.61	17520	-8.16	20240102	11650	38.11	20240104	21850	-26.36	20231116	5050	218.61	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
85	20240108	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15480	230	2	1.51	1738205580	111880	4.11	15300	15840	15290	19820	10680	15250	15536.48	8.34	368	33429	16383	15816	15303	14736	14223	15560	14480	179	4570	500	9760	10	1	35798007	5542	47.93	4.90	12	0.31	323.00	3158.00	21850	20231116	-29.15	5050	20230314	206.53	17520	-11.64	20240102	11650	32.88	20240104	21850	-29.15	20231116	5050	206.53	20230314	5.90	N	018290	500	178 억	2987141	N	N	64	N	N
86	20240105	160321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15250	-50	5	-0.33	41342685140	2716176	27.25	15860	15870	14790	19890	10710	15300	15220.87	7.48	-5056	71214	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5459	47.21	4.83	12	7.59	323.00	3158.00	21850	20231116	-30.21	5050	20230314	201.98	17520	-12.96	20240102	11650	30.90	20240104	21850	-30.21	20231116	5050	201.98	20230314	5.82	N	018290	500	178 억	2676325	N	N	64	N	N
87	20240105	150321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15360	60	2	0.39	39614022420	2603289	26.11	15860	15870	14790	19890	10710	15300	15216.91	7.48	-5056	53356	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5499	47.55	4.86	12	7.27	323.00	3158.00	21850	20231116	-29.70	5050	20230314	204.16	17520	-12.33	20240102	11650	31.85	20240104	21850	-29.70	20231116	5050	204.16	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
88	20240105	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15210	-90	5	-0.59	34203411160	2249689	22.57	15860	15870	14790	19890	10710	15300	15203.61	7.48	-5056	27710	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5445	47.09	4.82	12	6.28	323.00	3158.00	21850	20231116	-30.39	5050	20230314	201.19	17520	-13.18	20240102	11650	30.56	20240104	21850	-30.39	20231116	5050	201.19	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
89	20240105	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	14920	-380	5	-2.48	30000831350	1972150	19.78	15860	15870	14790	19890	10710	15300	15212.24	7.48	-5056	-7089	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5341	46.19	4.72	12	5.51	323.00	3158.00	21850	20231116	-31.72	5050	20230314	195.45	17520	-14.84	20240102	11650	28.07	20240104	21850	-31.72	20231116	5050	195.45	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
90	20240105	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15090	-210	5	-1.37	24838053760	1626330	16.31	15860	15870	14900	19890	10710	15300	15272.45	7.48	-5056	3047	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5402	46.72	4.78	12	4.54	323.00	3158.00	21850	20231116	-30.94	5050	20230314	198.81	17520	-13.87	20240102	11650	29.53	20240104	21850	-30.94	20231116	5050	198.81	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
91	20240105	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	15040	-260	5	-1.70	22674264320	1483018	14.88	15860	15870	14900	19890	10710	15300	15289.27	7.48	-5056	-20860	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5384	46.56	4.76	12	4.14	323.00	3158.00	21850	20231116	-31.17	5050	20230314	197.82	17520	-14.16	20240102	11650	29.10	20240104	21850	-31.17	20231116	5050	197.82	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
92	20240105	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	15040	-260	5	-1.70	16594821350	1082463	10.86	15860	15870	14900	19890	10710	15300	15330.62	7.48	-5056	-78885	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5384	46.56	4.76	12	3.02	323.00	3158.00	21850	20231116	-31.17	5050	20230314	197.82	17520	-14.16	20240102	11650	29.10	20240104	21850	-31.17	20231116	5050	197.82	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
93	20240105	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	390	2	2.55	4803412340	305757	3.07	15860	15870	15320	19890	10710	15300	15710.18	7.48	-5056	-39563	19026	17162	14406	12542	9786	15785	11165	179	4590	500	9790	10	1	35798007	5617	48.58	4.97	12	0.85	323.00	3158.00	21850	20231116	-28.19	5050	20230314	210.69	17520	-10.45	20240102	11650	34.68	20240104	21850	-28.19	20231116	5050	210.69	20230314	5.82	N	018290	500	178 억	2676325	N	N	1286	N	N
94	20240104	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	15300	-1100	5	-6.71	142759457070	9915282	1052.47	16100	16270	11650	21300	11480	16400	14393.69	8.72	-158	-415945	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5477	47.37	4.84	12	27.70	323.00	3158.00	21850	20231116	-29.98	5050	20230314	202.97	17520	-12.67	20240102	11650	31.33	20240104	21850	-29.98	20231116	5050	202.97	20230314	5.98	N	018290	500	178 억	3119811	N	N	1286	N	N
95	20240104	150320	57	100.00	KOSDAQ	화학	N	N	N	N	N	14840	-1560	5	-9.51	134751424760	9385463	996.24	16100	16270	11650	21300	11480	16400	14357.45	8.72	-158	-400945	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5312	45.94	4.70	12	26.22	323.00	3158.00	21850	20231116	-32.08	5050	20230314	193.86	17520	-15.30	20240102	11650	27.38	20240104	21850	-32.08	20231116	5050	193.86	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
96	20240104	140320	57	100.00	KOSDAQ	화학	N	N	N	N	N	15010	-1390	5	-8.48	128783703190	8984622	953.69	16100	16270	11650	21300	11480	16400	14333.78	8.72	-158	-342766	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5373	46.47	4.75	12	25.10	323.00	3158.00	21850	20231116	-31.30	5050	20230314	197.23	17520	-14.33	20240102	11650	28.84	20240104	21850	-31.30	20231116	5050	197.23	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
97	20240104	130320	57	100.00	KOSDAQ	화학	N	N	N	N	N	15030	-1370	5	-8.35	122380788470	8557687	908.37	16100	16270	11650	21300	11480	16400	14300.67	8.72	-158	-324982	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5380	46.53	4.76	12	23.91	323.00	3158.00	21850	20231116	-31.21	5050	20230314	197.62	17520	-14.21	20240102	11650	29.01	20240104	21850	-31.21	20231116	5050	197.62	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
98	20240104	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	14540	-1860	5	-11.34	116793747780	8179079	868.18	16100	16270	11650	21300	11480	16400	14279.55	8.72	-158	-313320	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5205	45.02	4.60	12	22.85	323.00	3158.00	21850	20231116	-33.46	5050	20230314	187.92	17520	-17.01	20240102	11650	24.81	20240104	21850	-33.46	20231116	5050	187.92	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
99	20240104	110319	57	100.00	KOSDAQ	화학	N	N	N	N	N	14260	-2140	5	-13.05	100456388900	7083429	751.88	16100	16270	11650	21300	11480	16400	14181.86	8.72	-158	-172101	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5105	44.15	4.52	12	19.79	323.00	3158.00	21850	20231116	-34.74	5050	20230314	182.38	17520	-18.61	20240102	11650	22.40	20240104	21850	-34.74	20231116	5050	182.38	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
100	20240104	100319	57	100.00	KOSDAQ	화학	N	N	N	N	N	14300	-2100	5	-12.80	88637449230	6268304	665.36	16100	16270	11650	21300	11480	16400	14140.55	8.72	-158	-109671	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5119	44.27	4.53	12	17.51	323.00	3158.00	21850	20231116	-34.55	5050	20230314	183.17	17520	-18.38	20240102	11650	22.75	20240104	21850	-34.55	20231116	5050	183.17	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
101	20240104	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15880	-520	5	-3.17	1802396610	112889	11.98	16100	16270	15700	21300	11480	16400	15965.83	8.72	-158	13852	17646	17022	16706	16082	15766	16865	15925	179	4900	500	10490	10	1	35798007	5685	49.16	5.03	12	0.32	323.00	3158.00	21850	20231116	-27.32	5050	20230314	214.46	17520	-9.36	20240102	15700	1.15	20240104	21850	-27.32	20231116	5050	214.46	20230314	5.98	N	018290	500	178 억	3119811	N	N	1240	N	N
102	20240103	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	16400	-930	5	-5.37	15500692340	932799	89.72	17330	17330	16390	22500	12140	17330	16621.52	9.22	0	-205723	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	5871	50.77	5.19	12	2.61	323.00	3158.00	21850	20231116	-24.94	5050	20230314	224.75	17520	-6.39	20240102	16350	0.31	20240102	21850	-24.94	20231116	5050	224.75	20230314	6.12	N	018290	500	178 억	3301968	N	N	1240	N	N
103	20240103	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	16850	-480	5	-2.77	11756848190	707708	68.07	17330	17330	16390	22500	12140	17330	16612.11	9.22	0	-253387	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	6032	52.17	5.34	12	1.98	323.00	3158.00	21850	20231116	-22.88	5050	20230314	233.66	17520	-3.82	20240102	16350	3.06	20240102	21850	-22.88	20231116	5050	233.66	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
104	20240103	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	-830	5	-4.79	8750094220	527306	50.72	17330	17330	16420	22500	12140	17330	16593.33	9.22	0	-242676	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	5907	51.08	5.22	12	1.47	323.00	3158.00	21850	20231116	-24.49	5050	20230314	226.73	17520	-5.82	20240102	16350	0.92	20240102	21850	-24.49	20231116	5050	226.73	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
105	20240103	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	16480	-850	5	-4.90	7338108030	441554	42.47	17330	17330	16430	22500	12140	17330	16618.09	9.22	0	-205052	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	5900	51.02	5.22	12	1.23	323.00	3158.00	21850	20231116	-24.58	5050	20230314	226.34	17520	-5.94	20240102	16350	0.80	20240102	21850	-24.58	20231116	5050	226.34	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
106	20240103	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16530	-800	5	-4.62	5492906360	329713	31.71	17330	17330	16510	22500	12140	17330	16658.74	9.22	0	-143216	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	5917	51.18	5.23	12	0.92	323.00	3158.00	21850	20231116	-24.35	5050	20230314	227.33	17520	-5.65	20240102	16350	1.10	20240102	21850	-24.35	20231116	5050	227.33	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
107	20240103	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	16570	-760	5	-4.39	4272817920	256063	24.63	17330	17330	16540	22500	12140	17330	16685.45	9.22	0	-93952	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	5932	51.30	5.25	12	0.72	323.00	3158.00	21850	20231116	-24.16	5050	20230314	228.12	17520	-5.42	20240102	16350	1.35	20240102	21850	-24.16	20231116	5050	228.12	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
108	20240103	100318	57	100.00	KOSDAQ	화학	N	N	N	N	N	16640	-690	5	-3.98	3068776850	183573	17.66	17330	17330	16540	22500	12140	17330	16715.42	9.22	0	-70424	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	5957	51.52	5.27	12	0.51	323.00	3158.00	21850	20231116	-23.84	5050	20230314	229.50	17520	-5.02	20240102	16350	1.77	20240102	21850	-23.84	20231116	5050	229.50	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
109	20240103	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	16990	-340	5	-1.96	137697060	8038	0.77	17330	17330	16960	22500	12140	17330	17118.89	9.22	0	-2613	18236	17782	17066	16612	15896	18010	16840	179	5170	500	11090	10	1	35798007	6082	52.60	5.38	12	0.02	323.00	3158.00	21850	20231116	-22.24	5050	20230314	236.44	17520	-3.03	20240102	16350	3.91	20240102	21850	-22.24	20231116	5050	236.44	20230314	6.12	N	018290	500	178 억	3301968	N	N	198	N	N
110	20240102	160318	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	1010	2	6.19	16750746300	977182	155.98	16550	17520	16350	21200	11430	16320	17142.69	9.17	-1494	124100	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	6204	53.65	5.49	12	2.73	323.00	3158.00	21850	20231116	-20.69	5050	20230314	243.17	17520	-1.08	20240102	16350	5.99	20240102	21850	-20.69	20231116	5050	243.17	20230314	6.18	N	018290	500	178 억	3281855	N	N	198	N	N
111	20240102	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	920	2	5.64	15992215230	933265	148.97	16550	17520	16350	21200	11430	16320	17136.80	9.17	-1494	134164	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	6172	53.37	5.46	12	2.61	323.00	3158.00	21850	20231116	-21.10	5050	20230314	241.39	17520	-1.60	20240102	16350	5.44	20240102	21850	-21.10	20231116	5050	241.39	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N
112	20240102	140318	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	950	2	5.82	14229861000	831250	132.69	16550	17520	16350	21200	11430	16320	17119.76	9.17	-1494	106649	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	6182	53.47	5.47	12	2.32	323.00	3158.00	21850	20231116	-20.96	5050	20230314	241.98	17520	-1.43	20240102	16350	5.63	20240102	21850	-20.96	20231116	5050	241.98	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N
113	20240102	130316	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	1010	2	6.19	11618323190	680414	108.61	16550	17520	16350	21200	11430	16320	17076.68	9.17	-1494	75727	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	6204	53.65	5.49	12	1.90	323.00	3158.00	21850	20231116	-20.69	5050	20230314	243.17	17520	-1.08	20240102	16350	5.99	20240102	21850	-20.69	20231116	5050	243.17	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N
114	20240102	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	17430	1110	2	6.80	9533473780	560451	89.46	16550	17520	16350	21200	11430	16320	17011.81	9.17	-1494	55935	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	6240	53.96	5.52	12	1.57	323.00	3158.00	21850	20231116	-20.23	5050	20230314	245.15	17520	-0.51	20240102	16350	6.61	20240102	21850	-20.23	20231116	5050	245.15	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N
115	20240102	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	780	2	4.78	6510712620	385722	61.57	16550	17250	16350	21200	11430	16320	16880.99	9.17	-1494	54465	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	6121	52.94	5.41	12	1.08	323.00	3158.00	21850	20231116	-21.74	5050	20230314	238.61	17250	-0.87	20240102	16350	4.59	20240102	21850	-21.74	20231116	5050	238.61	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N
116	20240102	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	16380	60	2	0.37	457490860	27832	4.44	16550	16560	16360	21200	11430	16320	16442.76	9.17	-1494	-7508	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	5864	50.71	5.19	12	0.08	323.00	3158.00	21850	20231116	-25.03	5050	20230314	224.36	16560	-1.09	20240102	16360	0.12	20240102	21850	-25.03	20231116	5050	224.36	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N
117	20240102	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	0	3	0.00	0	0	0.00	0	0	0	21200	11430	16320	0.00	9.17	-1494	0	16800	16560	16230	15990	15660	16395	15825	179	4880	500	10440	10	1	35798007	5842	50.53	5.17	12	0.00	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	0	0.00	0	0	0.00	0	21850	-25.31	20231116	5050	223.17	20230314	6.18	N	018290	500	178 억	3281855	N	N	474	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History