KissMeData/439090/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

51 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121309	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	350	2	1.59	2147248450	95855	28.57	21850	22700	21850	28650	15450	22050	22401.01	1.05	29863	23850	22950	22250	21350	20650	22600	21000	16	6600	100	15430	50	1	16378260	3669	18.29	6.15	12	0.59	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	20750	7.95	20240118	53000	-57.74	20230609	19990	12.06	20231208	3.43	N	439090	100	16 억	171345	N	N	0	N	N
3	20240123	111303	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	400	2	1.81	1841209350	82197	24.50	21850	22700	21850	28650	15450	22050	22399.96	1.05	26229	23850	22950	22250	21350	20650	22600	21000	16	6600	100	15430	50	1	16378260	3677	18.33	6.16	12	0.50	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.43	N	439090	100	16 억	171345	N	N	0	N	N
4	20240123	101303	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	300	2	1.36	1014806200	45552	13.58	21850	22500	21850	28650	15450	22050	22277.97	1.05	10026	23850	22950	22250	21350	20650	22600	21000	16	6600	100	15430	50	1	16378260	3661	18.24	6.14	12	0.28	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	25800	-13.37	20240111	20750	7.71	20240118	53000	-57.83	20230609	19990	11.81	20231208	3.43	N	439090	100	16 억	171345	N	N	0	N	N
5	20240123	091304	57	100.00	KOSDAQ	화학	N	N	N	N	N	22150	100	2	0.45	197055900	8962	2.67	21850	22200	21850	28650	15450	22050	21987.94	1.05	2561	23850	22950	22250	21350	20650	22600	21000	16	6600	100	15430	50	1	16378260	3628	18.08	6.08	12	0.05	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.43	N	439090	100	16 억	171345	N	N	0	N	N
6	20240119	161255	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	450	2	2.02	5968539750	262356	75.60	22600	23200	22350	28950	15650	22300	22749.77	1.28	15752	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3726	18.57	6.25	12	1.60	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	25800	-11.82	20240111	20750	9.64	20240118	53000	-57.08	20230609	19990	13.81	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
7	20240119	151259	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	450	2	2.02	5846552000	256995	74.05	22600	23200	22350	28950	15650	22300	22749.67	1.28	15792	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3726	18.57	6.25	12	1.57	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	25800	-11.82	20240111	20750	9.64	20240118	53000	-57.08	20230609	19990	13.81	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
8	20240119	141255	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	400	2	1.79	5342728200	234789	67.66	22600	23200	22350	28950	15650	22300	22755.45	1.28	9652	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3718	18.53	6.23	12	1.43	1225.00	3642.00	53000	20230609	-57.17	19990	20231208	13.56	25800	-12.02	20240111	20750	9.40	20240118	53000	-57.17	20230609	19990	13.56	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
9	20240119	131257	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	350	2	1.57	5049672750	221844	63.93	22600	23200	22350	28950	15650	22300	22762.27	1.28	11868	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3710	18.49	6.22	12	1.35	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	25800	-12.21	20240111	20750	9.16	20240118	53000	-57.26	20230609	19990	13.31	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
10	20240119	121301	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	250	2	1.12	4823564800	211829	61.04	22600	23200	22350	28950	15650	22300	22771.03	1.28	11284	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3693	18.41	6.19	12	1.29	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	25800	-12.60	20240111	20750	8.67	20240118	53000	-57.45	20230609	19990	12.81	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
11	20240119	111300	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	450	2	2.02	4373643900	192050	55.34	22600	23200	22350	28950	15650	22300	22773.46	1.28	9303	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3726	18.57	6.25	12	1.17	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	25800	-11.82	20240111	20750	9.64	20240118	53000	-57.08	20230609	19990	13.81	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
12	20240119	101304	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	150	2	0.67	3812835950	167187	48.18	22600	23200	22350	28950	15650	22300	22805.82	1.28	6434	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3677	18.33	6.16	12	1.02	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
13	20240119	091257	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	600	2	2.69	1629037950	71427	20.58	22600	23200	22450	28950	15650	22300	22807.03	1.28	2583	23533	22916	21833	21216	20133	23225	21525	16	6650	100	15610	50	1	16378260	3751	18.69	6.29	12	0.44	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	25800	-11.24	20240111	20750	10.36	20240118	53000	-56.79	20230609	19990	14.56	20231208	3.72	N	439090	100	16 억	210347	N	N	0	N	N
14	20240118	161254	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	1350	2	6.44	7530546250	345130	116.12	20800	22450	20750	27200	14700	20950	21819.04	1.16	31234	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3652	18.20	6.12	12	2.11	1225.00	3642.00	53000	20230609	-57.92	19990	20231208	11.56	25800	-13.57	20240111	20750	7.47	20240118	53000	-57.92	20230609	19990	11.56	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
15	20240118	151255	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	1250	2	5.97	7299105050	334742	112.62	20800	22450	20750	27200	14700	20950	21805.27	1.16	30077	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3636	18.12	6.10	12	2.04	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	20750	6.99	20240118	53000	-58.11	20230609	19990	11.06	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
16	20240118	141255	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	1000	2	4.77	6179147700	284112	95.59	20800	22450	20750	27200	14700	20950	21749.10	1.16	20947	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3595	17.92	6.03	12	1.73	1225.00	3642.00	53000	20230609	-58.58	19990	20231208	9.80	25800	-14.92	20240111	20750	5.78	20240118	53000	-58.58	20230609	19990	9.80	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
17	20240118	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	1150	2	5.49	5310572900	244394	82.23	20800	22450	20750	27200	14700	20950	21729.69	1.16	12031	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3620	18.04	6.07	12	1.49	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
18	20240118	121257	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	650	2	3.10	3220328200	149846	50.42	20800	21800	20750	27200	14700	20950	21491.07	1.16	5807	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3538	17.63	5.93	12	0.91	1225.00	3642.00	53000	20230609	-59.25	19990	20231208	8.05	25800	-16.28	20240111	20750	4.10	20240118	53000	-59.25	20230609	19990	8.05	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
19	20240118	111255	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	600	2	2.86	2715333200	126468	42.55	20800	21800	20750	27200	14700	20950	21470.68	1.16	-352	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3530	17.59	5.92	12	0.77	1225.00	3642.00	53000	20230609	-59.34	19990	20231208	7.80	25800	-16.47	20240111	20750	3.86	20240118	53000	-59.34	20230609	19990	7.80	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
20	20240118	101252	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	650	2	3.10	2004847200	93680	31.52	20800	21800	20750	27200	14700	20950	21401.21	1.16	-3863	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3538	17.63	5.93	12	0.57	1225.00	3642.00	53000	20230609	-59.25	19990	20231208	8.05	25800	-16.28	20240111	20750	4.10	20240118	53000	-59.25	20230609	19990	8.05	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
21	20240118	091252	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	400	2	1.91	509478250	24186	8.14	20800	21400	20750	27200	14700	20950	21065.20	1.16	4937	22816	21882	21366	20432	19916	21625	20175	16	6250	100	14660	50	1	16378260	3497	17.43	5.86	12	0.15	1225.00	3642.00	53000	20230609	-59.72	19990	20231208	6.80	25800	-17.25	20240111	20750	2.89	20240118	53000	-59.72	20230609	19990	6.80	20231208	3.79	N	439090	100	16 억	189691	N	N	0	N	N
22	20240117	161250	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-1250	5	-5.63	6195525300	290885	123.51	22200	22300	20850	28850	15550	22200	21300.16	1.12	8660	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3431	17.10	5.75	12	1.78	1225.00	3642.00	53000	20230609	-60.47	19990	20231208	4.80	25800	-18.80	20240111	20850	0.48	20240117	53000	-60.47	20230609	19990	4.80	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
23	20240117	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	-1200	5	-5.41	5751295850	269688	114.51	22200	22300	20900	28850	15550	22200	21325.68	1.12	6277	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3439	17.14	5.77	12	1.65	1225.00	3642.00	53000	20230609	-60.38	19990	20231208	5.05	25800	-18.60	20240111	20900	0.48	20240117	53000	-60.38	20230609	19990	5.05	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
24	20240117	141250	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-1050	5	-4.73	4698749850	219570	93.23	22200	22300	21000	28850	15550	22200	21399.72	1.12	3285	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3464	17.27	5.81	12	1.34	1225.00	3642.00	53000	20230609	-60.09	19990	20231208	5.80	25800	-18.02	20240111	21000	0.71	20240117	53000	-60.09	20230609	19990	5.80	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
25	20240117	131250	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-1050	5	-4.73	3901495100	181802	77.19	22200	22300	21000	28850	15550	22200	21460.06	1.12	4792	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3464	17.27	5.81	12	1.11	1225.00	3642.00	53000	20230609	-60.09	19990	20231208	5.80	25800	-18.02	20240111	21000	0.71	20240117	53000	-60.09	20230609	19990	5.80	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
26	20240117	121252	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	-900	5	-4.05	3619179900	168506	71.55	22200	22300	21000	28850	15550	22200	21477.97	1.12	8702	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3489	17.39	5.85	12	1.03	1225.00	3642.00	53000	20230609	-59.81	19990	20231208	6.55	25800	-17.44	20240111	21000	1.43	20240117	53000	-59.81	20230609	19990	6.55	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
27	20240117	111254	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-850	5	-3.83	2682123050	124245	52.75	22200	22300	21200	28850	15550	22200	21587.28	1.12	5992	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3497	17.43	5.86	12	0.76	1225.00	3642.00	53000	20230609	-59.72	19990	20231208	6.80	25800	-17.25	20240111	21200	0.71	20240117	53000	-59.72	20230609	19990	6.80	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
28	20240117	101250	57	100.00	KOSDAQ	화학	N	N	N	N	N	21300	-900	5	-4.05	2178872150	100738	42.77	22200	22300	21200	28850	15550	22200	21629.00	1.12	4142	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3489	17.39	5.85	12	0.62	1225.00	3642.00	53000	20230609	-59.81	19990	20231208	6.55	25800	-17.44	20240111	21200	0.47	20240117	53000	-59.81	20230609	19990	6.55	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
29	20240117	091254	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-450	5	-2.03	776170250	35527	15.08	22200	22300	21550	28850	15550	22200	21847.16	1.12	3528	23600	22900	22500	21800	21400	22700	21600	16	6650	100	15540	50	1	16378260	3562	17.76	5.97	12	0.22	1225.00	3642.00	53000	20230609	-58.96	19990	20231208	8.80	25800	-15.70	20240111	21550	0.93	20240117	53000	-58.96	20230609	19990	8.80	20231208	3.90	N	439090	100	16 억	183862	N	N	0	N	N
30	20240116	161247	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-700	5	-3.06	5225817350	231817	47.67	22700	23200	22100	29750	16050	22900	22545.12	1.24	-7770	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3636	18.12	6.10	12	1.42	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	21850	1.60	20240102	53000	-58.11	20230609	19990	11.06	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
31	20240116	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-700	5	-3.06	4926232250	218331	44.89	22700	23200	22100	29750	16050	22900	22562.95	1.24	-7996	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3636	18.12	6.10	12	1.33	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	21850	1.60	20240102	53000	-58.11	20230609	19990	11.06	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
32	20240116	141248	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-600	5	-2.62	4343452200	192158	39.51	22700	23200	22100	29750	16050	22900	22603.36	1.24	-2472	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3652	18.20	6.12	12	1.17	1225.00	3642.00	53000	20230609	-57.92	19990	20231208	11.56	25800	-13.57	20240111	21850	2.06	20240102	53000	-57.92	20230609	19990	11.56	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
33	20240116	131249	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-450	5	-1.97	3835447850	169476	34.85	22700	23200	22100	29750	16050	22900	22631.02	1.24	-1317	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3677	18.33	6.16	12	1.03	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	21850	2.75	20240102	53000	-57.64	20230609	19990	12.31	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
34	20240116	121245	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-450	5	-1.97	3472392150	153348	31.53	22700	23200	22100	29750	16050	22900	22643.67	1.24	-1868	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3677	18.33	6.16	12	0.94	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	21850	2.75	20240102	53000	-57.64	20230609	19990	12.31	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
35	20240116	111246	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-300	5	-1.31	3099108150	136824	28.13	22700	23200	22100	29750	16050	22900	22650.10	1.24	-754	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3701	18.45	6.21	12	0.84	1225.00	3642.00	53000	20230609	-57.36	19990	20231208	13.06	25800	-12.40	20240111	21850	3.43	20240102	53000	-57.36	20230609	19990	13.06	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
36	20240116	101245	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-500	5	-2.18	2546026950	112262	23.08	22700	23200	22100	29750	16050	22900	22679.09	1.24	-598	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3669	18.29	6.15	12	0.69	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	21850	2.52	20240102	53000	-57.74	20230609	19990	12.06	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
37	20240116	091244	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	200	2	0.87	572428900	24925	5.12	22700	23150	22700	29750	16050	22900	22966.38	1.24	-1579	25300	24100	23350	22150	21400	23725	21775	16	6850	100	16030	50	1	16378260	3783	18.86	6.34	12	0.15	1225.00	3642.00	53000	20230609	-56.42	19990	20231208	15.56	25800	-10.47	20240111	21850	5.72	20240102	53000	-56.42	20230609	19990	15.56	20231208	3.76	N	439090	100	16 억	203320	N	N	0	N	N
38	20240115	161242	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-1750	5	-7.10	11163575000	481315	122.62	24450	24550	22600	32000	17300	24650	23194.29	1.51	-23247	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3751	18.69	6.29	12	2.94	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	25800	-11.24	20240111	21850	4.81	20240102	53000	-56.79	20230609	19990	14.56	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
39	20240115	151243	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-1800	5	-7.30	10648286100	458796	116.88	24450	24550	22600	32000	17300	24650	23208.99	1.51	-23524	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3742	18.65	6.27	12	2.80	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	21850	4.58	20240102	53000	-56.89	20230609	19990	14.31	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
40	20240115	141243	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-1550	5	-6.29	9633156800	414531	105.60	24450	24550	22600	32000	17300	24650	23238.46	1.51	-19273	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3783	18.86	6.34	12	2.53	1225.00	3642.00	53000	20230609	-56.42	19990	20231208	15.56	25800	-10.47	20240111	21850	5.72	20240102	53000	-56.42	20230609	19990	15.56	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
41	20240115	131243	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-1650	5	-6.69	8981636050	386231	98.39	24450	24550	22600	32000	17300	24650	23254.33	1.51	-11961	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3767	18.78	6.32	12	2.36	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	25800	-10.85	20240111	21850	5.26	20240102	53000	-56.60	20230609	19990	15.06	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
42	20240115	121243	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-1400	5	-5.68	8361685950	359391	91.56	24450	24550	22600	32000	17300	24650	23266.01	1.51	-6977	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3808	18.98	6.38	12	2.19	1225.00	3642.00	53000	20230609	-56.13	19990	20231208	16.31	25800	-9.88	20240111	21850	6.41	20240102	53000	-56.13	20230609	19990	16.31	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
43	20240115	111243	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-1700	5	-6.90	7750609150	332947	84.82	24450	24550	22600	32000	17300	24650	23278.53	1.51	-2048	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3759	18.73	6.30	12	2.03	1225.00	3642.00	53000	20230609	-56.70	19990	20231208	14.81	25800	-11.05	20240111	21850	5.03	20240102	53000	-56.70	20230609	19990	14.81	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
44	20240115	101237	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-1350	5	-5.48	5150338000	219397	55.89	24450	24550	22800	32000	17300	24650	23474.61	1.51	-10085	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3816	19.02	6.40	12	1.34	1225.00	3642.00	53000	20230609	-56.04	19990	20231208	16.56	25800	-9.69	20240111	21850	6.64	20240102	53000	-56.04	20230609	19990	16.56	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
45	20240115	091241	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-950	5	-3.85	1517875100	63675	16.22	24450	24550	23250	32000	17300	24650	23836.99	1.51	-1214	25950	25300	24750	24100	23550	25025	23825	16	7350	100	17250	50	1	16378260	3882	19.35	6.51	12	0.39	1225.00	3642.00	53000	20230609	-55.28	19990	20231208	18.56	25800	-8.14	20240111	21850	8.47	20240102	53000	-55.28	20230609	19990	18.56	20231208	3.61	N	439090	100	16 억	247124	N	N	0	N	N
46	20240112	161251	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	-400	5	-1.60	9274726750	375133	30.51	25300	25400	24200	32550	17550	25050	24723.94	1.80	-25073	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4037	20.12	6.77	12	2.29	1225.00	3642.00	53000	20230609	-53.49	19990	20231208	23.31	25800	-4.46	20240111	21850	12.81	20240102	53000	-53.49	20230609	19990	23.31	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
47	20240112	151239	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	-250	5	-1.00	8722509500	352780	28.70	25300	25400	24200	32550	17550	25050	24725.00	1.80	-15782	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4062	20.24	6.81	12	2.15	1225.00	3642.00	53000	20230609	-53.21	19990	20231208	24.06	25800	-3.88	20240111	21850	13.50	20240102	53000	-53.21	20230609	19990	24.06	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
48	20240112	141238	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	-400	5	-1.60	7991599650	323213	26.29	25300	25400	24200	32550	17550	25050	24725.41	1.80	-15049	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4037	20.12	6.77	12	1.97	1225.00	3642.00	53000	20230609	-53.49	19990	20231208	23.31	25800	-4.46	20240111	21850	12.81	20240102	53000	-53.49	20230609	19990	23.31	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
49	20240112	131232	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	-400	5	-1.60	7313672650	295647	24.05	25300	25400	24200	32550	17550	25050	24737.77	1.80	-15188	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4037	20.12	6.77	12	1.81	1225.00	3642.00	53000	20230609	-53.49	19990	20231208	23.31	25800	-4.46	20240111	21850	12.81	20240102	53000	-53.49	20230609	19990	23.31	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
50	20240112	121237	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-350	5	-1.40	6513797300	263238	21.41	25300	25400	24200	32550	17550	25050	24744.81	1.80	-13643	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4045	20.16	6.78	12	1.61	1225.00	3642.00	53000	20230609	-53.40	19990	20231208	23.56	25800	-4.26	20240111	21850	13.04	20240102	53000	-53.40	20230609	19990	23.56	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
51	20240112	111232	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	-300	5	-1.20	5873376800	237420	19.31	25300	25400	24200	32550	17550	25050	24738.24	1.80	-19085	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4054	20.20	6.80	12	1.45	1225.00	3642.00	53000	20230609	-53.30	19990	20231208	23.81	25800	-4.07	20240111	21850	13.27	20240102	53000	-53.30	20230609	19990	23.81	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
52	20240112	101232	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	-400	5	-1.60	4596622800	185897	15.12	25300	25400	24200	32550	17550	25050	24726.59	1.80	-18168	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4037	20.12	6.77	12	1.14	1225.00	3642.00	53000	20230609	-53.49	19990	20231208	23.31	25800	-4.46	20240111	21850	12.81	20240102	53000	-53.49	20230609	19990	23.31	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
53	20240112	091236	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	-300	5	-1.20	2238799000	89620	7.29	25300	25400	24550	32550	17550	25050	24980.96	1.80	-13177	27016	26032	24816	23832	22616	26525	24325	16	7500	100	17530	50	1	16378260	4054	20.20	6.80	12	0.55	1225.00	3642.00	53000	20230609	-53.30	19990	20231208	23.81	25800	-4.07	20240111	21850	13.27	20240102	53000	-53.30	20230609	19990	23.81	20231208	3.45	N	439090	100	16 억	294131	N	N	0	N	N
54	20240111	161226	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	1250	2	5.25	30273149900	1219679	311.57	24000	25800	23600	30900	16700	23800	24819.96	1.83	33746	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	4103	20.45	6.88	12	7.45	1225.00	3642.00	53000	20230609	-52.74	19990	20231208	25.31	25800	-2.91	20240111	21850	14.65	20240102	53000	-52.74	20230609	19990	25.31	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
55	20240111	151235	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	1100	2	4.62	29340826050	1182396	302.04	24000	25800	23600	30900	16700	23800	24814.72	1.83	33537	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	4078	20.33	6.84	12	7.22	1225.00	3642.00	53000	20230609	-53.02	19990	20231208	24.56	25800	-3.49	20240111	21850	13.96	20240102	53000	-53.02	20230609	19990	24.56	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
56	20240111	141229	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	1150	2	4.83	26690346950	1076191	274.91	24000	25800	23600	30900	16700	23800	24800.75	1.83	33379	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	4086	20.37	6.85	12	6.57	1225.00	3642.00	53000	20230609	-52.92	19990	20231208	24.81	25800	-3.29	20240111	21850	14.19	20240102	53000	-52.92	20230609	19990	24.81	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
57	20240111	131228	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	1050	2	4.41	12377155650	508036	129.78	24000	24850	23600	30900	16700	23800	24362.75	1.83	36105	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	4070	20.29	6.82	12	3.10	1225.00	3642.00	53000	20230609	-53.11	19990	20231208	24.31	24850	0.00	20240111	21850	13.73	20240102	53000	-53.11	20230609	19990	24.31	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
58	20240111	121229	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	750	2	3.15	10660284500	438512	112.02	24000	24850	23600	30900	16700	23800	24310.13	1.83	21431	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	4021	20.04	6.74	12	2.68	1225.00	3642.00	53000	20230609	-53.68	19990	20231208	22.81	24850	-1.21	20240111	21850	12.36	20240102	53000	-53.68	20230609	19990	22.81	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
59	20240111	111230	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	600	2	2.52	5603926300	233052	59.53	24000	24450	23600	30900	16700	23800	24045.82	1.83	33307	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	3996	19.92	6.70	12	1.42	1225.00	3642.00	53000	20230609	-53.96	19990	20231208	22.06	24450	-0.20	20240111	21850	11.67	20240102	53000	-53.96	20230609	19990	22.06	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
60	20240111	101229	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	150	2	0.63	2992414550	125098	31.96	24000	24150	23600	30900	16700	23800	23920.56	1.83	19015	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	3923	19.55	6.58	12	0.76	1225.00	3642.00	53000	20230609	-54.81	19990	20231208	19.81	24300	-1.44	20240110	21850	9.61	20240102	53000	-54.81	20230609	19990	19.81	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
61	20240111	091230	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	100	2	0.42	1170969650	49004	12.52	24000	24150	23600	30900	16700	23800	23895.39	1.83	-1287	24633	24216	23883	23466	23133	24050	23300	16	7100	100	16660	50	1	16378260	3914	19.51	6.56	12	0.30	1225.00	3642.00	53000	20230609	-54.91	19990	20231208	19.56	24300	-1.65	20240110	21850	9.38	20240102	53000	-54.91	20230609	19990	19.56	20231208	3.50	N	439090	100	16 억	299308	N	N	0	N	N
62	20240110	161224	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	200	2	0.85	9240058150	387684	53.40	24100	24300	23550	30650	16550	23600	23834.04	2.32	-68342	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3898	19.43	6.53	12	2.37	1225.00	3642.00	53000	20230609	-55.09	19990	20231208	19.06	24300	-2.06	20240110	21850	8.92	20240102	53000	-55.09	20230609	19990	19.06	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
63	20240110	151228	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	300	2	1.27	8934669700	374848	51.63	24100	24300	23550	30650	16550	23600	23835.45	2.32	-68295	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3914	19.51	6.56	12	2.29	1225.00	3642.00	53000	20230609	-54.91	19990	20231208	19.56	24300	-1.65	20240110	21850	9.38	20240102	53000	-54.91	20230609	19990	19.56	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
64	20240110	141229	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	150	2	0.64	7599510700	318671	43.89	24100	24300	23550	30650	16550	23600	23847.51	2.32	-64301	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3890	19.39	6.52	12	1.95	1225.00	3642.00	53000	20230609	-55.19	19990	20231208	18.81	24300	-2.26	20240110	21850	8.70	20240102	53000	-55.19	20230609	19990	18.81	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
65	20240110	131225	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	250	2	1.06	7063927850	296125	40.79	24100	24300	23550	30650	16550	23600	23854.55	2.32	-62976	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3906	19.47	6.55	12	1.81	1225.00	3642.00	53000	20230609	-55.00	19990	20231208	19.31	24300	-1.85	20240110	21850	9.15	20240102	53000	-55.00	20230609	19990	19.31	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
66	20240110	121228	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	250	2	1.06	6445663750	270111	37.20	24100	24300	23550	30650	16550	23600	23863.02	2.32	-56209	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3906	19.47	6.55	12	1.65	1225.00	3642.00	53000	20230609	-55.00	19990	20231208	19.31	24300	-1.85	20240110	21850	9.15	20240102	53000	-55.00	20230609	19990	19.31	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
67	20240110	111227	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	250	2	1.06	5721441150	239755	33.02	24100	24300	23550	30650	16550	23600	23863.70	2.32	-53893	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3906	19.47	6.55	12	1.46	1225.00	3642.00	53000	20230609	-55.00	19990	20231208	19.31	24300	-1.85	20240110	21850	9.15	20240102	53000	-55.00	20230609	19990	19.31	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
68	20240110	101224	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	150	2	0.64	4961791450	207804	28.62	24100	24300	23550	30650	16550	23600	23877.27	2.32	-52099	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3890	19.39	6.52	12	1.27	1225.00	3642.00	53000	20230609	-55.19	19990	20231208	18.81	24300	-2.26	20240110	21850	8.70	20240102	53000	-55.19	20230609	19990	18.81	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
69	20240110	091225	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	50	2	0.21	2731079650	114004	15.70	24100	24300	23600	30650	16550	23600	23956.00	2.32	-33159	24233	23916	23433	23116	22633	24075	23275	16	7050	100	16520	50	1	16378260	3873	19.31	6.49	12	0.70	1225.00	3642.00	53000	20230609	-55.38	19990	20231208	18.31	24300	-2.67	20240110	21850	8.24	20240102	53000	-55.38	20230609	19990	18.31	20231208	3.44	N	439090	100	16 억	379200	N	N	1	N	N
70	20240109	161222	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	150	2	0.64	7482065600	318915	71.60	23550	23750	22950	30450	16450	23450	23460.36	0.06	19146	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3865	19.27	6.48	12	1.95	1225.00	3642.00	53000	20230609	-55.47	19990	20231208	18.06	23750	0.00	20240108	21850	8.01	20240102	53000	-55.47	20230609	19990	18.06	20231208	3.50	N	439090	100	16 억	9546	N	N	1	N	N
71	20240109	151224	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	100	2	0.43	7234171950	308398	69.24	23550	23750	22950	30450	16450	23450	23457.29	0.06	19194	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3857	19.22	6.47	12	1.88	1225.00	3642.00	53000	20230609	-55.57	19990	20231208	17.81	23750	0.00	20240108	21850	7.78	20240102	53000	-55.57	20230609	19990	17.81	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
72	20240109	141223	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	100	2	0.43	6445193600	274871	61.71	23550	23750	22950	30450	16450	23450	23448.06	0.06	18960	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3857	19.22	6.47	12	1.68	1225.00	3642.00	53000	20230609	-55.57	19990	20231208	17.81	23750	0.00	20240108	21850	7.78	20240102	53000	-55.57	20230609	19990	17.81	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
73	20240109	131223	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	0	3	0.00	5276888950	225105	50.54	23550	23750	22950	30450	16450	23450	23441.86	0.06	5202	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3841	19.14	6.44	12	1.37	1225.00	3642.00	53000	20230609	-55.75	19990	20231208	17.31	23750	0.00	20240108	21850	7.32	20240102	53000	-55.75	20230609	19990	17.31	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
74	20240109	121233	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	100	2	0.43	4489015600	191566	43.01	23550	23750	22950	30450	16450	23450	23433.15	0.06	-4256	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3857	19.22	6.47	12	1.17	1225.00	3642.00	53000	20230609	-55.57	19990	20231208	17.81	23750	0.00	20240108	21850	7.78	20240102	53000	-55.57	20230609	19990	17.81	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
75	20240109	111227	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-200	5	-0.85	3904065550	166658	37.42	23550	23750	22950	30450	16450	23450	23425.43	0.06	-11168	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3808	18.98	6.38	12	1.02	1225.00	3642.00	53000	20230609	-56.13	19990	20231208	16.31	23750	0.00	20240108	21850	6.41	20240102	53000	-56.13	20230609	19990	16.31	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
76	20240109	101224	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	100	2	0.43	2992970600	127657	28.66	23550	23750	22950	30450	16450	23450	23445.37	0.06	-14870	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3857	19.22	6.47	12	0.78	1225.00	3642.00	53000	20230609	-55.57	19990	20231208	17.81	23750	0.00	20240108	21850	7.78	20240102	53000	-55.57	20230609	19990	17.81	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
77	20240109	091224	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-250	5	-1.07	961286500	41400	9.30	23550	23600	22950	30450	16450	23450	23212.59	0.06	-8750	24316	23882	23316	22882	22316	24100	23100	16	7000	100	16410	50	1	16378260	3800	18.94	6.37	12	0.25	1225.00	3642.00	53000	20230609	-56.23	19990	20231208	16.06	23750	-2.32	20240108	21850	6.18	20240102	53000	-56.23	20230609	19990	16.06	20231208	3.50	N	439090	100	16 억	9546	N	N	3	N	N
78	20240108	161221	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	850	2	3.76	10366261150	442252	214.63	22900	23750	22750	29350	15850	22600	23439.81	0.00	14023	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3841	19.14	6.44	12	2.70	1225.00	3642.00	53000	20230609	-55.75	19990	20231208	17.31	23750	-1.26	20240108	21850	7.32	20240102	53000	-55.75	20230609	19990	17.31	20231208	3.43	N	439090	100	16 억	0	N	N	3	N	N
79	20240108	151222	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	800	2	3.54	10017434150	427360	207.40	22900	23750	22750	29350	15850	22600	23440.37	0.00	15040	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3833	19.10	6.43	12	2.61	1225.00	3642.00	53000	20230609	-55.85	19990	20231208	17.06	23750	-1.47	20240108	21850	7.09	20240102	53000	-55.85	20230609	19990	17.06	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
80	20240108	141222	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	650	2	2.88	9355980350	398992	193.63	22900	23750	22750	29350	15850	22600	23449.15	0.00	15815	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3808	18.98	6.38	12	2.44	1225.00	3642.00	53000	20230609	-56.13	19990	20231208	16.31	23750	-2.11	20240108	21850	6.41	20240102	53000	-56.13	20230609	19990	16.31	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
81	20240108	131221	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	800	2	3.54	8496238100	362263	175.81	22900	23750	22750	29350	15850	22600	23453.35	0.00	26436	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3833	19.10	6.43	12	2.21	1225.00	3642.00	53000	20230609	-55.85	19990	20231208	17.06	23750	-1.47	20240108	21850	7.09	20240102	53000	-55.85	20230609	19990	17.06	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
82	20240108	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	750	2	3.32	7803991000	332768	161.49	22900	23750	22750	29350	15850	22600	23451.88	0.00	25419	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3824	19.06	6.41	12	2.03	1225.00	3642.00	53000	20230609	-55.94	19990	20231208	16.81	23750	-1.68	20240108	21850	6.86	20240102	53000	-55.94	20230609	19990	16.81	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
83	20240108	111223	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	900	2	3.98	7116241150	303517	147.30	22900	23750	22750	29350	15850	22600	23446.08	0.00	26096	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3849	19.18	6.45	12	1.85	1225.00	3642.00	53000	20230609	-55.66	19990	20231208	17.56	23750	-1.05	20240108	21850	7.55	20240102	53000	-55.66	20230609	19990	17.56	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
84	20240108	101223	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	800	2	3.54	5249763800	224361	108.88	22900	23700	22750	29350	15850	22600	23398.92	0.00	21396	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3833	19.10	6.43	12	1.37	1225.00	3642.00	53000	20230609	-55.85	19990	20231208	17.06	23700	-1.27	20240108	21850	7.09	20240102	53000	-55.85	20230609	19990	17.06	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
85	20240108	091220	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	550	2	2.43	1035074150	44883	21.78	22900	23250	22750	29350	15850	22600	23062.14	0.00	12093	23600	23100	22800	22300	22000	22950	22150	16	6750	100	15820	50	1	16378260	3792	18.90	6.36	12	0.27	1225.00	3642.00	53000	20230609	-56.32	19990	20231208	15.81	23500	-1.49	20240103	21850	5.95	20240102	53000	-56.32	20230609	19990	15.81	20231208	3.43	N	439090	100	16 억	0	N	N	4	N	N
86	20240105	161220	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-500	5	-2.16	4647992100	203226	76.90	23200	23300	22500	30000	16200	23100	22872.25	0.21	-39278	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3701	18.45	6.21	12	1.24	1225.00	3642.00	53000	20230609	-57.36	19990	20231208	13.06	23500	-3.83	20240103	21850	3.43	20240102	53000	-57.36	20230609	19990	13.06	20231208	3.24	N	439090	100	16 억	34784	N	N	4	N	N
87	20240105	151221	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-450	5	-1.95	4517808800	197467	74.72	23200	23300	22500	30000	16200	23100	22878.66	0.21	-38142	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3710	18.49	6.22	12	1.21	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	23500	-3.62	20240103	21850	3.66	20240102	53000	-57.26	20230609	19990	13.31	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
88	20240105	141218	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-450	5	-1.95	4064103600	177380	67.12	23200	23300	22550	30000	16200	23100	22911.71	0.21	-36124	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3710	18.49	6.22	12	1.08	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	23500	-3.62	20240103	21850	3.66	20240102	53000	-57.26	20230609	19990	13.31	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
89	20240105	131220	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-400	5	-1.73	3370475500	146761	55.53	23200	23300	22700	30000	16200	23100	22965.63	0.21	-24215	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3718	18.53	6.23	12	0.90	1225.00	3642.00	53000	20230609	-57.17	19990	20231208	13.56	23500	-3.40	20240103	21850	3.89	20240102	53000	-57.17	20230609	19990	13.56	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
90	20240105	121220	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-300	5	-1.30	2768035200	120371	45.55	23200	23300	22750	30000	16200	23100	22995.76	0.21	-13729	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3734	18.61	6.26	12	0.73	1225.00	3642.00	53000	20230609	-56.98	19990	20231208	14.06	23500	-2.98	20240103	21850	4.35	20240102	53000	-56.98	20230609	19990	14.06	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
91	20240105	111217	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-100	5	-0.43	2199212200	95513	36.14	23200	23300	22750	30000	16200	23100	23025.17	0.21	-7235	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3767	18.78	6.32	12	0.58	1225.00	3642.00	53000	20230609	-56.60	19990	20231208	15.06	23500	-2.13	20240103	21850	5.26	20240102	53000	-56.60	20230609	19990	15.06	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
92	20240105	101221	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-250	5	-1.08	1745902300	75724	28.65	23200	23300	22750	30000	16200	23100	23056.06	0.21	-6294	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3742	18.65	6.27	12	0.46	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	23500	-2.77	20240103	21850	4.58	20240102	53000	-56.89	20230609	19990	14.31	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
93	20240105	091217	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-150	5	-0.65	585678900	25480	9.64	23200	23250	22750	30000	16200	23100	22985.26	0.21	-3967	23733	23416	22933	22616	22133	23575	22775	16	6900	100	16170	50	1	16378260	3759	18.73	6.30	12	0.16	1225.00	3642.00	53000	20230609	-56.70	19990	20231208	14.81	23500	-2.34	20240103	21850	5.03	20240102	53000	-56.70	20230609	19990	14.81	20231208	3.24	N	439090	100	16 억	34784	N	N	8	N	N
94	20240104	161214	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	400	2	1.76	5989453650	261619	73.13	22700	23250	22450	29500	15900	22700	22893.36	0.14	11357	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3783	18.86	6.34	12	1.60	1225.00	3642.00	53000	20230609	-56.42	19990	20231208	15.56	23500	-1.70	20240103	21850	5.72	20240102	53000	-56.42	20230609	19990	15.56	20231208	3.29	N	439090	100	16 억	23444	N	N	8	N	N
95	20240104	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	400	2	1.76	5568811750	243391	68.03	22700	23250	22450	29500	15900	22700	22880.21	0.14	8758	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3783	18.86	6.34	12	1.49	1225.00	3642.00	53000	20230609	-56.42	19990	20231208	15.56	23500	-1.70	20240103	21850	5.72	20240102	53000	-56.42	20230609	19990	15.56	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
96	20240104	141216	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	350	2	1.54	4237199700	185778	51.93	22700	23100	22450	29500	15900	22700	22807.95	0.14	-2751	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3775	18.82	6.33	12	1.13	1225.00	3642.00	53000	20230609	-56.51	19990	20231208	15.31	23500	-1.91	20240103	21850	5.49	20240102	53000	-56.51	20230609	19990	15.31	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
97	20240104	131216	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	250	2	1.10	3713337500	162978	45.56	22700	23100	22450	29500	15900	22700	22784.36	0.14	-5454	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3759	18.73	6.30	12	1.00	1225.00	3642.00	53000	20230609	-56.70	19990	20231208	14.81	23500	-2.34	20240103	21850	5.03	20240102	53000	-56.70	20230609	19990	14.81	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
98	20240104	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-50	5	-0.22	2673159300	117623	32.88	22700	23100	22450	29500	15900	22700	22726.53	0.14	-16926	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3710	18.49	6.22	12	0.72	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	23500	-3.62	20240103	21850	3.66	20240102	53000	-57.26	20230609	19990	13.31	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
99	20240104	111213	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-150	5	-0.66	2431290850	106950	29.89	22700	23100	22450	29500	15900	22700	22733.01	0.14	-15369	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3693	18.41	6.19	12	0.65	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	23500	-4.04	20240103	21850	3.20	20240102	53000	-57.45	20230609	19990	12.81	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
100	20240104	101212	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-50	5	-0.22	1774279300	77764	21.74	22700	23100	22550	29500	15900	22700	22816.42	0.14	-18817	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3710	18.49	6.22	12	0.47	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	23500	-3.62	20240103	21850	3.66	20240102	53000	-57.26	20230609	19990	13.31	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
101	20240104	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	150	2	0.66	371715650	16361	4.57	22700	22950	22550	29500	15900	22700	22719.79	0.14	-5587	24233	23466	22733	21966	21233	23850	22350	16	6800	100	15890	50	1	16378260	3742	18.65	6.27	12	0.10	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	23500	-2.77	20240103	21850	4.58	20240102	53000	-56.89	20230609	19990	14.31	20231208	3.29	N	439090	100	16 억	23444	N	N	5	N	N
102	20240103	161212	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	100	2	0.44	8057829200	356174	156.30	22450	23500	22000	29350	15850	22600	22623.28	0.45	-51975	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3718	18.53	6.23	12	2.17	1225.00	3642.00	53000	20230609	-57.17	19990	20231208	13.56	23500	-3.40	20240103	21850	3.89	20240102	53000	-57.17	20230609	19990	13.56	20231208	3.02	N	439090	100	16 억	74003	N	N	5	N	N
103	20240103	151209	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-100	5	-0.44	7859066800	347396	152.45	22450	23500	22000	29350	15850	22600	22622.79	0.45	-52185	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3685	18.37	6.18	12	2.12	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	23500	-4.26	20240103	21850	2.97	20240102	53000	-57.55	20230609	19990	12.56	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
104	20240103	141208	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-100	5	-0.44	7506815550	331755	145.59	22450	23500	22000	29350	15850	22600	22627.59	0.45	-52656	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3685	18.37	6.18	12	2.03	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	23500	-4.26	20240103	21850	2.97	20240102	53000	-57.55	20230609	19990	12.56	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
105	20240103	131209	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	150	2	0.66	6717848650	296716	130.21	22450	23500	22000	29350	15850	22600	22640.67	0.45	-57087	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3726	18.57	6.25	12	1.81	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	23500	-3.19	20240103	21850	4.12	20240102	53000	-57.08	20230609	19990	13.81	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
106	20240103	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-150	5	-0.66	3512440950	157506	69.12	22450	22550	22000	29350	15850	22600	22300.36	0.45	-52757	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3677	18.33	6.16	12	0.96	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	22900	-1.97	20240102	21850	2.75	20240102	53000	-57.64	20230609	19990	12.31	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
107	20240103	111208	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-200	5	-0.88	3297037550	147881	64.90	22450	22550	22000	29350	15850	22600	22295.20	0.45	-52399	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3669	18.29	6.15	12	0.90	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	22900	-2.18	20240102	21850	2.52	20240102	53000	-57.74	20230609	19990	12.06	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
108	20240103	101208	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-400	5	-1.77	2877479500	129000	56.61	22450	22550	22000	29350	15850	22600	22306.04	0.45	-47875	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3636	18.12	6.10	12	0.79	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	22900	-3.06	20240102	21850	1.60	20240102	53000	-58.11	20230609	19990	11.06	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
109	20240103	091208	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-400	5	-1.77	530054050	23796	10.44	22450	22550	22100	29350	15850	22600	22274.89	0.45	-7442	23500	23050	22450	22000	21400	23275	22225	16	6750	100	15820	50	1	16378260	3636	18.12	6.10	12	0.15	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	22900	-3.06	20240102	21850	1.60	20240102	53000	-58.11	20230609	19990	11.06	20231208	3.02	N	439090	100	16 억	74003	N	N	9	N	N
110	20240102	161206	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	100	2	0.44	5045607050	225513	31.58	22350	22900	21850	29250	15750	22500	22373.11	0.36	11562	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3701	18.45	6.21	12	1.38	1225.00	3642.00	53000	20230609	-57.36	19990	20231208	13.06	22900	-1.31	20240102	21850	3.43	20240102	53000	-57.36	20230609	19990	13.06	20231208	2.76	N	439090	100	16 억	58418	N	N	9	N	N
111	20240102	151205	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	100	2	0.44	4766228550	213145	29.84	22350	22900	21850	29250	15750	22500	22361.07	0.36	9625	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3701	18.45	6.21	12	1.30	1225.00	3642.00	53000	20230609	-57.36	19990	20231208	13.06	22900	-1.31	20240102	21850	3.43	20240102	53000	-57.36	20230609	19990	13.06	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N
112	20240102	141205	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	100	2	0.44	4011366750	179630	25.15	22350	22900	21850	29250	15750	22500	22330.74	0.36	-2320	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3701	18.45	6.21	12	1.10	1225.00	3642.00	53000	20230609	-57.36	19990	20231208	13.06	22900	-1.31	20240102	21850	3.43	20240102	53000	-57.36	20230609	19990	13.06	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N
113	20240102	131159	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	0	3	0.00	2737355550	123439	17.28	22350	22600	21850	29250	15750	22500	22174.28	0.36	-1169	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3685	18.37	6.18	12	0.75	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	22600	-0.44	20240102	21850	2.97	20240102	53000	-57.55	20230609	19990	12.56	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N
114	20240102	121159	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	-150	5	-0.67	2229568000	100870	14.12	22350	22500	21850	29250	15750	22500	22101.14	0.36	3719	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3661	18.24	6.14	12	0.62	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	22500	-0.67	20240102	21850	2.29	20240102	53000	-57.83	20230609	19990	11.81	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N
115	20240102	111158	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-500	5	-2.22	1737834350	78788	11.03	22350	22350	21850	29250	15750	22500	22053.89	0.36	4597	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3603	17.96	6.04	12	0.48	1225.00	3642.00	53000	20230609	-58.49	19990	20231208	10.06	22350	-1.57	20240102	21850	0.69	20240102	53000	-58.49	20230609	19990	10.06	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N
116	20240102	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	-400	5	-1.78	640239350	28871	4.04	22350	22350	22000	29250	15750	22500	22169.38	0.36	631	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3620	18.04	6.07	12	0.18	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	22350	-1.12	20240102	22000	0.45	20240102	53000	-58.30	20230609	19990	10.56	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N
117	20240102	091132	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	0	3	0.00	0	0	0.00	0	0	0	29250	15750	22500	0.00	0.36	0	24500	23500	22150	21150	19800	24000	21650	16	6750	100	15750	50	1	16378260	3685	18.37	6.18	12	0.00	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	0	0.00	0	0	0.00	0	53000	-57.55	20230609	19990	12.56	20231208	2.76	N	439090	100	16 억	58418	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History