KissMeData/214260/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	18050	90	2	0.50	176094110	9826	27.90	17960	18210	17620	23300	12580	17960	17921.24	2269	19026	18492	17856	17322	16686	18175	17005	43	5340	500	12210	10	1	8656916	1563	-18.27	3.54	12	0.11	-988.00	5097.00	31450	20230809	-42.61	17220	20240122	4.82	20150	-10.42	20240104	17220	4.82	20240122	31450	-42.61	20230809	17220	4.82	20240122	1.69	N	214260	500	43 억	N	N	N	N
3	20240123	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	18150	190	2	1.06	136521400	7640	21.69	17960	18150	17620	23300	12580	17960	17869.29	3578	19026	18492	17856	17322	16686	18175	17005	43	5340	500	12210	10	1	8656916	1571	-18.37	3.56	12	0.09	-988.00	5097.00	31450	20230809	-42.29	17220	20240122	5.40	20150	-9.93	20240104	17220	5.40	20240122	31450	-42.29	20230809	17220	5.40	20240122	1.69	N	214260	500	43 억	N	N	N	N
4	20240123	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	17990	30	2	0.17	82753310	4648	13.20	17960	17990	17620	23300	12580	17960	17804.07	2386	19026	18492	17856	17322	16686	18175	17005	43	5340	500	12210	10	1	8656916	1557	-18.21	3.53	12	0.05	-988.00	5097.00	31450	20230809	-42.80	17220	20240122	4.47	20150	-10.72	20240104	17220	4.47	20240122	31450	-42.80	20230809	17220	4.47	20240122	1.69	N	214260	500	43 억	N	N	N	N
5	20240123	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	17750	-210	5	-1.17	5879060	330	0.94	17960	17960	17750	23300	12580	17960	17815.33	117	19026	18492	17856	17322	16686	18175	17005	43	5340	500	12210	10	1	8656916	1537	-17.97	3.48	12	0.00	-988.00	5097.00	31450	20230809	-43.56	17220	20240122	3.08	20150	-11.91	20240104	17220	3.08	20240122	31450	-43.56	20230809	17220	3.08	20240122	1.69	N	214260	500	43 억	N	N	N	N
6	20240119	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	-110	5	-0.60	321349580	17587	83.04	18400	18620	18180	23900	12880	18400	18272.00	-1023	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1583	-18.51	3.59	12	0.20	-988.00	5097.00	31450	20230809	-41.84	17500	20230428	4.51	20150	-9.23	20240104	18090	1.11	20240117	31450	-41.84	20230809	17500	4.51	20230428	1.69	N	214260	500	43 억	N	N	N	N
7	20240119	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	18280	-120	5	-0.65	304567960	16667	78.69	18400	18620	18180	23900	12880	18400	18273.71	-784	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1582	-18.50	3.59	12	0.19	-988.00	5097.00	31450	20230809	-41.88	17500	20230428	4.46	20150	-9.28	20240104	18090	1.05	20240117	31450	-41.88	20230809	17500	4.46	20230428	1.69	N	214260	500	43 억	N	N	N	N
8	20240119	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	18300	-100	5	-0.54	259974590	14224	67.16	18400	18620	18180	23900	12880	18400	18277.18	-370	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1584	-18.52	3.59	12	0.16	-988.00	5097.00	31450	20230809	-41.81	17500	20230428	4.57	20150	-9.18	20240104	18090	1.16	20240117	31450	-41.81	20230809	17500	4.57	20230428	1.69	N	214260	500	43 억	N	N	N	N
9	20240119	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	18270	-130	5	-0.71	211137310	11552	54.54	18400	18620	18180	23900	12880	18400	18277.12	733	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1582	-18.49	3.58	12	0.13	-988.00	5097.00	31450	20230809	-41.91	17500	20230428	4.40	20150	-9.33	20240104	18090	1.00	20240117	31450	-41.91	20230809	17500	4.40	20230428	1.69	N	214260	500	43 억	N	N	N	N
10	20240119	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	18280	-120	5	-0.65	166341490	9091	42.92	18400	18620	18210	23900	12880	18400	18297.38	747	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1582	-18.50	3.59	12	0.11	-988.00	5097.00	31450	20230809	-41.88	17500	20230428	4.46	20150	-9.28	20240104	18090	1.05	20240117	31450	-41.88	20230809	17500	4.46	20230428	1.69	N	214260	500	43 억	N	N	N	N
11	20240119	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	18210	-190	5	-1.03	129966540	7101	33.53	18400	18620	18210	23900	12880	18400	18302.57	770	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1576	-18.43	3.57	12	0.08	-988.00	5097.00	31450	20230809	-42.10	17500	20230428	4.06	20150	-9.63	20240104	18090	0.66	20240117	31450	-42.10	20230809	17500	4.06	20230428	1.69	N	214260	500	43 억	N	N	N	N
12	20240119	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	18480	80	2	0.43	58158950	3168	14.96	18400	18620	18220	23900	12880	18400	18358.25	256	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1600	-18.70	3.63	12	0.04	-988.00	5097.00	31450	20230809	-41.24	17500	20230428	5.60	20150	-8.29	20240104	18090	2.16	20240117	31450	-41.24	20230809	17500	5.60	20230428	1.69	N	214260	500	43 억	N	N	N	N
13	20240119	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	18620	220	2	1.20	5883440	319	1.51	18400	18620	18400	23900	12880	18400	18443.39	68	19233	18816	18453	18036	17673	19025	18245	43	5500	500	12510	10	1	8656916	1612	-18.85	3.65	12	0.00	-988.00	5097.00	31450	20230809	-40.79	17500	20230428	6.40	20150	-7.59	20240104	18090	2.93	20240117	31450	-40.79	20230809	17500	6.40	20230428	1.69	N	214260	500	43 억	N	N	N	N
14	20240118	160940	57	100.00	KOSDAQ	화학	N	N	N	N	N	18400	90	2	0.49	386087970	20845	83.93	18300	18870	18090	23800	12820	18310	18521.88	7	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1593	-18.62	3.61	12	0.24	-988.00	5097.00	31450	20230809	-41.49	17500	20230428	5.14	20150	-8.68	20240104	18090	1.71	20240118	31450	-41.49	20230809	17500	5.14	20230428	1.69	N	214260	500	43 억	N	N	N	N
15	20240118	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	18350	40	2	0.22	376375390	20317	81.80	18300	18870	18090	23800	12820	18310	18525.15	89	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1589	-18.57	3.60	12	0.23	-988.00	5097.00	31450	20230809	-41.65	17500	20230428	4.86	20150	-8.93	20240104	18090	1.44	20240118	31450	-41.65	20230809	17500	4.86	20230428	1.69	N	214260	500	43 억	N	N	N	N
16	20240118	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	18440	130	2	0.71	327232410	17653	71.08	18300	18870	18090	23800	12820	18310	18536.93	-6	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1596	-18.66	3.62	12	0.20	-988.00	5097.00	31450	20230809	-41.37	17500	20230428	5.37	20150	-8.49	20240104	18090	1.93	20240118	31450	-41.37	20230809	17500	5.37	20230428	1.69	N	214260	500	43 억	N	N	N	N
17	20240118	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	18640	330	2	1.80	271632460	14631	58.91	18300	18870	18300	23800	12820	18310	18565.54	1318	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1614	-18.87	3.66	12	0.17	-988.00	5097.00	31450	20230809	-40.73	17500	20230428	6.51	20150	-7.49	20240104	18090	3.04	20240117	31450	-40.73	20230809	17500	6.51	20230428	1.69	N	214260	500	43 억	N	N	N	N
18	20240118	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	18680	370	2	2.02	263175000	14176	57.08	18300	18870	18300	23800	12820	18310	18564.83	1556	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1617	-18.91	3.66	12	0.16	-988.00	5097.00	31450	20230809	-40.60	17500	20230428	6.74	20150	-7.30	20240104	18090	3.26	20240117	31450	-40.60	20230809	17500	6.74	20230428	1.69	N	214260	500	43 억	N	N	N	N
19	20240118	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	18730	420	2	2.29	159671140	8646	34.81	18300	18830	18300	23800	12820	18310	18467.63	661	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1621	-18.96	3.67	12	0.10	-988.00	5097.00	31450	20230809	-40.45	17500	20230428	7.03	20150	-7.05	20240104	18090	3.54	20240117	31450	-40.45	20230809	17500	7.03	20230428	1.69	N	214260	500	43 억	N	N	N	N
20	20240118	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	18430	120	2	0.66	26719660	1449	5.83	18300	18830	18300	23800	12820	18310	18440.07	-419	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1595	-18.65	3.62	12	0.02	-988.00	5097.00	31450	20230809	-41.40	17500	20230428	5.31	20150	-8.54	20240104	18090	1.88	20240117	31450	-41.40	20230809	17500	5.31	20230428	1.69	N	214260	500	43 억	N	N	N	N
21	20240118	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	18510	200	2	1.09	8801320	476	1.92	18300	18830	18300	23800	12820	18310	18490.17	-111	19363	18836	18463	17936	17563	18650	17750	43	5490	500	12450	10	1	8656916	1602	-18.73	3.63	12	0.01	-988.00	5097.00	31450	20230809	-41.14	17500	20230428	5.77	20150	-8.14	20240104	18090	2.32	20240117	31450	-41.14	20230809	17500	5.77	20230428	1.69	N	214260	500	43 억	N	N	N	N
22	20240117	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	18310	-390	5	-2.09	455341910	24797	110.71	18990	18990	18090	24300	13090	18700	18362.78	-3943	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1585	-18.53	3.59	12	0.29	-988.00	5097.00	31450	20230809	-41.78	17500	20230428	4.63	20150	-9.13	20240104	18090	1.22	20240117	31450	-41.78	20230809	17500	4.63	20230428	1.75	N	214260	500	43 억	N	N	N	N
23	20240117	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	18220	-480	5	-2.57	432610400	23550	105.14	18990	18990	18090	24300	13090	18700	18369.87	-3712	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1577	-18.44	3.57	12	0.27	-988.00	5097.00	31450	20230809	-42.07	17500	20230428	4.11	20150	-9.58	20240104	18090	0.72	20240117	31450	-42.07	20230809	17500	4.11	20230428	1.75	N	214260	500	43 억	N	N	N	N
24	20240117	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	18330	-370	5	-1.98	321514000	17437	77.85	18990	18990	18230	24300	13090	18700	18438.61	-3953	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1587	-18.55	3.60	12	0.20	-988.00	5097.00	31450	20230809	-41.72	17500	20230428	4.74	20150	-9.03	20240104	18230	0.55	20240117	31450	-41.72	20230809	17500	4.74	20230428	1.75	N	214260	500	43 억	N	N	N	N
25	20240117	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	18380	-320	5	-1.71	282077740	15280	68.22	18990	18990	18290	24300	13090	18700	18460.59	-3956	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1591	-18.60	3.61	12	0.18	-988.00	5097.00	31450	20230809	-41.56	17500	20230428	5.03	20150	-8.78	20240104	18290	0.49	20240117	31450	-41.56	20230809	17500	5.03	20230428	1.75	N	214260	500	43 억	N	N	N	N
26	20240117	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	18400	-300	5	-1.60	232186630	12563	56.09	18990	18990	18360	24300	13090	18700	18481.78	-4267	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1593	-18.62	3.61	12	0.15	-988.00	5097.00	31450	20230809	-41.49	17500	20230428	5.14	20150	-8.68	20240104	18360	0.22	20240117	31450	-41.49	20230809	17500	5.14	20230428	1.75	N	214260	500	43 억	N	N	N	N
27	20240117	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	18500	-200	5	-1.07	188297850	10180	45.45	18990	18990	18400	24300	13090	18700	18496.84	-3723	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1602	-18.72	3.63	12	0.12	-988.00	5097.00	31450	20230809	-41.18	17500	20230428	5.71	20150	-8.19	20240104	18400	0.54	20240117	31450	-41.18	20230809	17500	5.71	20230428	1.75	N	214260	500	43 억	N	N	N	N
28	20240117	100937	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	-130	5	-0.70	126598150	6845	30.56	18990	18990	18400	24300	13090	18700	18494.98	-3844	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1608	-18.80	3.64	12	0.08	-988.00	5097.00	31450	20230809	-40.95	17500	20230428	6.11	20150	-7.84	20240104	18400	0.92	20240117	31450	-40.95	20230809	17500	6.11	20230428	1.75	N	214260	500	43 억	N	N	N	N
29	20240117	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	-130	5	-0.70	7343700	393	1.75	18990	18990	18570	24300	13090	18700	18686.26	-114	19386	19042	18756	18412	18126	18900	18270	43	5600	500	12710	10	1	8656916	1608	-18.80	3.64	12	0.00	-988.00	5097.00	31450	20230809	-40.95	17500	20230428	6.11	20150	-7.84	20240104	18470	0.54	20240116	31450	-40.95	20230809	17500	6.11	20230428	1.75	N	214260	500	43 억	N	N	N	N
30	20240116	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	100	2	0.54	418645600	22347	146.50	18980	19100	18470	24150	13020	18600	18733.88	-1232	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1619	-18.93	3.67	12	0.26	-988.00	5097.00	31450	20230809	-40.54	17400	20230110	7.47	20150	-7.20	20240104	18470	1.25	20240116	31450	-40.54	20230809	17500	6.86	20230428	1.81	N	214260	500	43 억	N	N	N	N
31	20240116	150934	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	100	2	0.54	414700060	22136	145.12	18980	19100	18470	24150	13020	18600	18734.19	-1190	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1619	-18.93	3.67	12	0.26	-988.00	5097.00	31450	20230809	-40.54	17400	20230110	7.47	20150	-7.20	20240104	18470	1.25	20240116	31450	-40.54	20230809	17500	6.86	20230428	1.81	N	214260	500	43 억	N	N	N	N
32	20240116	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	100	2	0.54	359240120	19155	125.57	18980	19100	18470	24150	13020	18600	18754.38	-2131	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1619	-18.93	3.67	12	0.22	-988.00	5097.00	31450	20230809	-40.54	17400	20230110	7.47	20150	-7.20	20240104	18470	1.25	20240116	31450	-40.54	20230809	17500	6.86	20230428	1.81	N	214260	500	43 억	N	N	N	N
33	20240116	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	18860	260	2	1.40	322001940	17170	112.56	18980	19100	18470	24150	13020	18600	18753.75	-2174	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1633	-19.09	3.70	12	0.20	-988.00	5097.00	31450	20230809	-40.03	17400	20230110	8.39	20150	-6.40	20240104	18470	2.11	20240116	31450	-40.03	20230809	17500	7.77	20230428	1.81	N	214260	500	43 억	N	N	N	N
34	20240116	120935	57	100.00	KOSDAQ	화학	N	N	N	N	N	18850	250	2	1.34	294147950	15686	102.83	18980	19100	18470	24150	13020	18600	18752.26	-2184	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1632	-19.08	3.70	12	0.18	-988.00	5097.00	31450	20230809	-40.06	17400	20230110	8.33	20150	-6.45	20240104	18470	2.06	20240116	31450	-40.06	20230809	17500	7.71	20230428	1.81	N	214260	500	43 억	N	N	N	N
35	20240116	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	18880	280	2	1.51	263951200	14082	92.32	18980	19100	18470	24150	13020	18600	18743.87	-1400	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1634	-19.11	3.70	12	0.16	-988.00	5097.00	31450	20230809	-39.97	17400	20230110	8.51	20150	-6.30	20240104	18470	2.22	20240116	31450	-39.97	20230809	17500	7.89	20230428	1.81	N	214260	500	43 억	N	N	N	N
36	20240116	100934	57	100.00	KOSDAQ	화학	N	N	N	N	N	18510	-90	5	-0.48	111958170	6028	39.52	18980	19100	18510	24150	13020	18600	18573.02	-984	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1602	-18.73	3.63	12	0.07	-988.00	5097.00	31450	20230809	-41.14	17400	20230110	6.38	20150	-8.14	20240104	18500	0.05	20240115	31450	-41.14	20230809	17500	5.77	20230428	1.81	N	214260	500	43 억	N	N	N	N
37	20240116	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	18930	330	2	1.77	3185080	169	1.11	18980	19100	18800	24150	13020	18600	18846.63	-29	18986	18792	18646	18452	18306	18720	18380	43	5550	500	12640	10	1	8656916	1639	-19.16	3.71	12	0.00	-988.00	5097.00	31450	20230809	-39.81	17400	20230110	8.79	20150	-6.05	20240104	18500	2.32	20240115	31450	-39.81	20230809	17500	8.17	20230428	1.81	N	214260	500	43 억	N	N	N	N
38	20240115	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	18600	-10	5	-0.05	283123760	15217	42.28	18610	18840	18500	24150	13030	18610	18605.75	-5187	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1610	-18.83	3.65	12	0.18	-988.00	5097.00	31450	20230809	-40.86	16900	20230109	10.06	20150	-7.69	20240104	18500	0.54	20240115	31450	-40.86	20230809	17500	6.29	20230428	1.80	N	214260	500	43 억	N	N	N	N
39	20240115	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	18620	10	2	0.05	279719550	15034	41.77	18610	18840	18500	24150	13030	18610	18605.80	-5206	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1612	-18.85	3.65	12	0.17	-988.00	5097.00	31450	20230809	-40.79	16900	20230109	10.18	20150	-7.59	20240104	18500	0.65	20240115	31450	-40.79	20230809	17500	6.40	20230428	1.80	N	214260	500	43 억	N	N	N	N
40	20240115	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	18650	40	2	0.21	235791670	12661	35.18	18610	18840	18510	24150	13030	18610	18623.46	-5130	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1615	-18.88	3.66	12	0.15	-988.00	5097.00	31450	20230809	-40.70	16900	20230109	10.36	20150	-7.44	20240104	18510	0.76	20240115	31450	-40.70	20230809	17500	6.57	20230428	1.80	N	214260	500	43 억	N	N	N	N
41	20240115	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	18630	20	2	0.11	209796430	11265	31.30	18610	18840	18520	24150	13030	18610	18623.74	-5043	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1613	-18.86	3.66	12	0.13	-988.00	5097.00	31450	20230809	-40.76	16900	20230109	10.24	20150	-7.54	20240104	18520	0.59	20240115	31450	-40.76	20230809	17500	6.46	20230428	1.80	N	214260	500	43 억	N	N	N	N
42	20240115	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	50	2	0.27	99164610	5311	14.76	18610	18840	18590	24150	13030	18610	18671.55	-732	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1615	-18.89	3.66	12	0.06	-988.00	5097.00	31450	20230809	-40.67	16900	20230109	10.41	20150	-7.39	20240104	18550	0.59	20240112	31450	-40.67	20230809	17500	6.63	20230428	1.80	N	214260	500	43 억	N	N	N	N
43	20240115	110932	57	100.00	KOSDAQ	화학	N	N	N	N	N	18610	0	3	0.00	86112320	4610	12.81	18610	18840	18590	24150	13030	18610	18679.46	-692	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1611	-18.84	3.65	12	0.05	-988.00	5097.00	31450	20230809	-40.83	16900	20230109	10.12	20150	-7.64	20240104	18550	0.32	20240112	31450	-40.83	20230809	17500	6.34	20230428	1.80	N	214260	500	43 억	N	N	N	N
44	20240115	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	170	2	0.91	39078440	2091	5.81	18610	18840	18590	24150	13030	18610	18688.88	-154	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1626	-19.01	3.68	12	0.02	-988.00	5097.00	31450	20230809	-40.29	16900	20230109	11.12	20150	-6.80	20240104	18550	1.24	20240112	31450	-40.29	20230809	17500	7.31	20230428	1.80	N	214260	500	43 억	N	N	N	N
45	20240115	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	180	2	0.97	8336410	447	1.24	18610	18800	18610	24150	13030	18610	18649.69	-173	19503	19056	18803	18356	18103	18930	18230	43	5540	500	12650	10	1	8656916	1627	-19.02	3.69	12	0.01	-988.00	5097.00	31450	20230809	-40.25	16900	20230109	11.18	20150	-6.75	20240104	18550	1.29	20240112	31450	-40.25	20230809	17500	7.37	20230428	1.80	N	214260	500	43 억	N	N	N	N
46	20240112	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	18610	-590	5	-3.07	672342790	35949	252.47	19200	19250	18550	24950	13440	19200	18702.96	-5293	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1611	-18.84	3.65	12	0.42	-988.00	5097.00	31450	20230809	-40.83	15900	20230106	17.04	20150	-7.64	20240104	18550	0.32	20240112	31450	-40.83	20230809	17500	6.34	20230428	1.80	N	214260	500	43 억	N	N	N	N
47	20240112	150930	57	100.00	KOSDAQ	화학	N	N	N	N	N	18600	-600	5	-3.12	646745970	34571	242.79	19200	19250	18550	24950	13440	19200	18707.76	-5149	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1610	-18.83	3.65	12	0.40	-988.00	5097.00	31450	20230809	-40.86	15900	20230106	16.98	20150	-7.69	20240104	18550	0.27	20240112	31450	-40.86	20230809	17500	6.29	20230428	1.80	N	214260	500	43 억	N	N	N	N
48	20240112	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	18580	-620	5	-3.23	582610500	31116	218.53	19200	19250	18560	24950	13440	19200	18723.82	-4992	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1608	-18.81	3.65	12	0.36	-988.00	5097.00	31450	20230809	-40.92	15900	20230106	16.86	20150	-7.79	20240104	18560	0.11	20240112	31450	-40.92	20230809	17500	6.17	20230428	1.80	N	214260	500	43 억	N	N	N	N
49	20240112	130925	57	100.00	KOSDAQ	화학	N	N	N	N	N	18600	-600	5	-3.12	525045160	28018	196.77	19200	19250	18590	24950	13440	19200	18739.57	-4294	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1610	-18.83	3.65	12	0.32	-988.00	5097.00	31450	20230809	-40.86	15900	20230106	16.98	20150	-7.69	20240104	18590	0.05	20240112	31450	-40.86	20230809	17500	6.29	20230428	1.80	N	214260	500	43 억	N	N	N	N
50	20240112	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	18610	-590	5	-3.07	462139090	24638	173.03	19200	19250	18600	24950	13440	19200	18757.17	-3440	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1611	-18.84	3.65	12	0.28	-988.00	5097.00	31450	20230809	-40.83	15900	20230106	17.04	20150	-7.64	20240104	18600	0.05	20240112	31450	-40.83	20230809	17500	6.34	20230428	1.80	N	214260	500	43 억	N	N	N	N
51	20240112	110925	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	-500	5	-2.60	402047190	21411	150.37	19200	19250	18600	24950	13440	19200	18777.60	-3209	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1619	-18.93	3.67	12	0.25	-988.00	5097.00	31450	20230809	-40.54	15900	20230106	17.61	20150	-7.20	20240104	18600	0.54	20240112	31450	-40.54	20230809	17500	6.86	20230428	1.80	N	214260	500	43 억	N	N	N	N
52	20240112	100924	57	100.00	KOSDAQ	화학	N	N	N	N	N	18730	-470	5	-2.45	242791000	12886	90.50	19200	19250	18730	24950	13440	19200	18841.46	-3158	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1621	-18.96	3.67	12	0.15	-988.00	5097.00	31450	20230809	-40.45	15900	20230106	17.80	20150	-7.05	20240104	18730	0.00	20240112	31450	-40.45	20230809	17500	7.03	20230428	1.80	N	214260	500	43 억	N	N	N	N
53	20240112	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	19240	40	2	0.21	769040	40	0.28	19200	19250	19160	24950	13440	19200	19226.00	-9	19513	19356	19153	18996	18793	19255	18895	43	5750	500	13050	10	1	8656916	1666	-19.47	3.77	12	0.00	-988.00	5097.00	31450	20230809	-38.82	15900	20230106	21.01	20150	-4.52	20240104	18950	1.53	20240111	31450	-38.82	20230809	17500	9.94	20230428	1.80	N	214260	500	43 억	N	N	N	N
54	20240111	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	40	2	0.21	260204940	13628	41.63	19300	19310	18950	24900	13420	19160	19093.40	-940	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1662	-19.43	3.77	12	0.16	-988.00	5097.00	31450	20230809	-38.95	15900	20230106	20.75	20150	-4.71	20240104	18950	1.32	20240111	31450	-38.95	20230809	17500	9.71	20230428	1.80	N	214260	500	43 억	N	N	N	N
55	20240111	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	-10	5	-0.05	245826790	12879	39.34	19300	19310	18950	24900	13420	19160	19087.41	-867	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1658	-19.38	3.76	12	0.15	-988.00	5097.00	31450	20230809	-39.11	15900	20230106	20.44	20150	-4.96	20240104	18950	1.06	20240111	31450	-39.11	20230809	17500	9.43	20230428	1.80	N	214260	500	43 억	N	N	N	N
56	20240111	140924	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	40	2	0.21	220360600	11550	35.28	19300	19310	18950	24900	13420	19160	19078.84	-852	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1662	-19.43	3.77	12	0.13	-988.00	5097.00	31450	20230809	-38.95	15900	20230106	20.75	20150	-4.71	20240104	18950	1.32	20240111	31450	-38.95	20230809	17500	9.71	20230428	1.80	N	214260	500	43 억	N	N	N	N
57	20240111	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	10	2	0.05	200542930	10513	32.12	19300	19310	18950	24900	13420	19160	19075.71	-1001	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1660	-19.40	3.76	12	0.12	-988.00	5097.00	31450	20230809	-39.05	15900	20230106	20.57	20150	-4.86	20240104	18950	1.16	20240111	31450	-39.05	20230809	17500	9.54	20230428	1.80	N	214260	500	43 억	N	N	N	N
58	20240111	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	50	2	0.26	192776510	10108	30.88	19300	19310	18950	24900	13420	19160	19071.68	-901	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1663	-19.44	3.77	12	0.12	-988.00	5097.00	31450	20230809	-38.92	15900	20230106	20.82	20150	-4.67	20240104	18950	1.37	20240111	31450	-38.92	20230809	17500	9.77	20230428	1.80	N	214260	500	43 억	N	N	N	N
59	20240111	110924	57	100.00	KOSDAQ	화학	N	N	N	N	N	19180	20	2	0.10	145480620	7632	23.32	19300	19310	18950	24900	13420	19160	19061.93	-1254	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1660	-19.41	3.76	12	0.09	-988.00	5097.00	31450	20230809	-39.01	15900	20230106	20.63	20150	-4.81	20240104	18950	1.21	20240111	31450	-39.01	20230809	17500	9.60	20230428	1.80	N	214260	500	43 억	N	N	N	N
60	20240111	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	19190	30	2	0.16	116332660	6110	18.67	19300	19310	18950	24900	13420	19160	19039.72	-951	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1661	-19.42	3.76	12	0.07	-988.00	5097.00	31450	20230809	-38.98	15900	20230106	20.69	20150	-4.76	20240104	18950	1.27	20240111	31450	-38.98	20230809	17500	9.66	20230428	1.80	N	214260	500	43 억	N	N	N	N
61	20240111	090923	57	100.00	KOSDAQ	화학	N	N	N	N	N	19050	-110	5	-0.57	26476490	1386	4.23	19300	19310	19050	24900	13420	19160	19102.81	-404	20280	19720	19380	18820	18480	19550	18650	43	5740	500	13020	10	1	8656916	1649	-19.28	3.74	12	0.02	-988.00	5097.00	31450	20230809	-39.43	15900	20230106	19.81	20150	-5.46	20240104	19040	0.05	20240110	31450	-39.43	20230809	17500	8.86	20230428	1.80	N	214260	500	43 억	N	N	N	N
62	20240110	160919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19160	-650	5	-3.28	631343230	32709	112.04	19830	19940	19040	25750	13870	19810	19301.82	-11276	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1659	-19.39	3.76	12	0.38	-988.00	5097.00	31450	20230809	-39.08	15150	20230104	26.47	20150	-4.91	20240104	19040	0.63	20240110	31450	-39.08	20230809	17400	10.11	20230110	1.80	N	214260	500	43 억	N	N	N	N
63	20240110	150922	57	100.00	KOSDAQ	화학	N	N	N	N	N	19080	-730	5	-3.69	608312830	31505	107.92	19830	19940	19040	25750	13870	19810	19308.45	-10125	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1652	-19.31	3.74	12	0.36	-988.00	5097.00	31450	20230809	-39.33	15150	20230104	25.94	20150	-5.31	20240104	19040	0.21	20240110	31450	-39.33	20230809	17400	9.66	20230110	1.80	N	214260	500	43 억	N	N	N	N
64	20240110	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	19180	-630	5	-3.18	547513110	28325	97.03	19830	19940	19040	25750	13870	19810	19329.68	-9926	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1660	-19.41	3.76	12	0.33	-988.00	5097.00	31450	20230809	-39.01	15150	20230104	26.60	20150	-4.81	20240104	19040	0.74	20240110	31450	-39.01	20230809	17400	10.23	20230110	1.80	N	214260	500	43 억	N	N	N	N
65	20240110	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-580	5	-2.93	454340100	23449	80.32	19830	19940	19150	25750	13870	19810	19375.67	-8985	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1665	-19.46	3.77	12	0.27	-988.00	5097.00	31450	20230809	-38.86	15150	20230104	26.93	20150	-4.57	20240104	19050	0.94	20240103	31450	-38.86	20230809	17400	10.52	20230110	1.80	N	214260	500	43 억	N	N	N	N
66	20240110	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	-520	5	-2.62	380093120	19579	67.07	19830	19940	19200	25750	13870	19810	19413.31	-7189	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1670	-19.52	3.78	12	0.23	-988.00	5097.00	31450	20230809	-38.66	15150	20230104	27.33	20150	-4.27	20240104	19050	1.26	20240103	31450	-38.66	20230809	17400	10.86	20230110	1.80	N	214260	500	43 억	N	N	N	N
67	20240110	110920	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	-510	5	-2.57	287476640	14768	50.59	19830	19940	19300	25750	13870	19810	19466.19	-3473	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1671	-19.53	3.79	12	0.17	-988.00	5097.00	31450	20230809	-38.63	15150	20230104	27.39	20150	-4.22	20240104	19050	1.31	20240103	31450	-38.63	20230809	17400	10.92	20230110	1.80	N	214260	500	43 억	N	N	N	N
68	20240110	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	-210	5	-1.06	92444870	4720	16.17	19830	19940	19420	25750	13870	19810	19585.78	-1433	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1697	-19.84	3.85	12	0.05	-988.00	5097.00	31450	20230809	-37.68	15150	20230104	29.37	20150	-2.73	20240104	19050	2.89	20240103	31450	-37.68	20230809	17400	12.64	20230110	1.80	N	214260	500	43 억	N	N	N	N
69	20240110	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19590	-220	5	-1.11	34191370	1743	5.97	19830	19940	19520	25750	13870	19810	19616.39	-740	20263	20036	19623	19396	18983	20150	19510	43	5940	500	13470	10	1	8656916	1696	-19.83	3.84	12	0.02	-988.00	5097.00	31450	20230809	-37.71	15150	20230104	29.31	20150	-2.78	20240104	19050	2.83	20240103	31450	-37.71	20230809	17400	12.59	20230110	1.80	N	214260	500	43 억	N	N	N	N
70	20240109	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19810	400	2	2.06	552215990	28230	157.77	19640	19850	19210	25200	13590	19410	19555.17	10178	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1715	-20.05	3.89	12	0.33	-988.00	5097.00	31450	20230809	-37.01	15100	20230103	31.19	20150	-1.69	20240104	19050	3.99	20240103	31450	-37.01	20230809	16900	17.22	20230109	1.78	N	214260	500	43 억	N	N	N	N
71	20240109	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	430	2	2.22	485501490	24864	138.96	19640	19840	19210	25200	13590	19410	19526.28	10349	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1718	-20.08	3.89	12	0.29	-988.00	5097.00	31450	20230809	-36.92	15100	20230103	31.39	20150	-1.54	20240104	19050	4.15	20240103	31450	-36.92	20230809	16900	17.40	20230109	1.78	N	214260	500	43 억	N	N	N	N
72	20240109	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	40	2	0.21	225136680	11614	64.91	19640	19640	19210	25200	13590	19410	19384.94	3130	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1684	-19.69	3.82	12	0.13	-988.00	5097.00	31450	20230809	-38.16	15100	20230103	28.81	20150	-3.47	20240104	19050	2.10	20240103	31450	-38.16	20230809	16900	15.09	20230109	1.78	N	214260	500	43 억	N	N	N	N
73	20240109	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	-10	5	-0.05	152263290	7868	43.97	19640	19640	19210	25200	13590	19410	19352.22	665	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1679	-19.64	3.81	12	0.09	-988.00	5097.00	31450	20230809	-38.31	15100	20230103	28.48	20150	-3.72	20240104	19050	1.84	20240103	31450	-38.31	20230809	16900	14.79	20230109	1.78	N	214260	500	43 억	N	N	N	N
74	20240109	120925	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	-10	5	-0.05	128732360	6656	37.20	19640	19640	19210	25200	13590	19410	19340.80	405	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1679	-19.64	3.81	12	0.08	-988.00	5097.00	31450	20230809	-38.31	15100	20230103	28.48	20150	-3.72	20240104	19050	1.84	20240103	31450	-38.31	20230809	16900	14.79	20230109	1.78	N	214260	500	43 억	N	N	N	N
75	20240109	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	19420	10	2	0.05	111566820	5768	32.24	19640	19640	19210	25200	13590	19410	19342.38	412	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1681	-19.66	3.81	12	0.07	-988.00	5097.00	31450	20230809	-38.25	15100	20230103	28.61	20150	-3.62	20240104	19050	1.94	20240103	31450	-38.25	20230809	16900	14.91	20230109	1.78	N	214260	500	43 억	N	N	N	N
76	20240109	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19390	-20	5	-0.10	86549160	4473	25.00	19640	19640	19210	25200	13590	19410	19349.24	229	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1679	-19.63	3.80	12	0.05	-988.00	5097.00	31450	20230809	-38.35	15100	20230103	28.41	20150	-3.77	20240104	19050	1.78	20240103	31450	-38.35	20230809	16900	14.73	20230109	1.78	N	214260	500	43 억	N	N	N	N
77	20240109	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	160	2	0.82	23375830	1208	6.75	19640	19640	19210	25200	13590	19410	19350.85	-216	19863	19636	19463	19236	19063	19550	19150	43	5790	500	13190	10	1	8656916	1694	-19.81	3.84	12	0.01	-988.00	5097.00	31450	20230809	-37.77	15100	20230103	29.60	20150	-2.88	20240104	19050	2.73	20240103	31450	-37.77	20230809	16900	15.80	20230109	1.78	N	214260	500	43 억	N	N	N	N
78	20240108	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-200	5	-1.02	345919960	17804	91.45	19600	19690	19290	25450	13730	19610	19429.34	120	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1680	-19.65	3.81	12	0.21	-988.00	5097.00	31450	20230809	-38.28	15100	20230103	28.54	20150	-3.67	20240104	19050	1.89	20240103	31450	-38.28	20230809	16900	14.85	20230109	1.80	N	214260	500	43 억	N	N	N	N
79	20240108	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-200	5	-1.02	338589640	17426	89.51	19600	19690	19290	25450	13730	19610	19430.14	260	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1680	-19.65	3.81	12	0.20	-988.00	5097.00	31450	20230809	-38.28	15100	20230103	28.54	20150	-3.67	20240104	19050	1.89	20240103	31450	-38.28	20230809	16900	14.85	20230109	1.80	N	214260	500	43 억	N	N	N	N
80	20240108	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19420	-190	5	-0.97	300214170	15443	79.32	19600	19690	19290	25450	13730	19610	19440.15	480	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1681	-19.66	3.81	12	0.18	-988.00	5097.00	31450	20230809	-38.25	15100	20230103	28.61	20150	-3.62	20240104	19050	1.94	20240103	31450	-38.25	20230809	16900	14.91	20230109	1.80	N	214260	500	43 억	N	N	N	N
81	20240108	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	-290	5	-1.48	264467460	13599	69.85	19600	19690	19290	25450	13730	19610	19447.57	576	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1673	-19.55	3.79	12	0.16	-988.00	5097.00	31450	20230809	-38.57	15100	20230103	27.95	20150	-4.12	20240104	19050	1.42	20240103	31450	-38.57	20230809	16900	14.32	20230109	1.80	N	214260	500	43 억	N	N	N	N
82	20240108	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19380	-230	5	-1.17	224104850	11512	59.13	19600	19690	19350	25450	13730	19610	19467.06	1399	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1678	-19.62	3.80	12	0.13	-988.00	5097.00	31450	20230809	-38.38	15100	20230103	28.34	20150	-3.82	20240104	19050	1.73	20240103	31450	-38.38	20230809	16900	14.67	20230109	1.80	N	214260	500	43 억	N	N	N	N
83	20240108	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	-40	5	-0.20	141354430	7251	37.24	19600	19690	19400	25450	13730	19610	19494.47	1141	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1694	-19.81	3.84	12	0.08	-988.00	5097.00	31450	20230809	-37.77	15100	20230103	29.60	20150	-2.88	20240104	19050	2.73	20240103	31450	-37.77	20230809	16900	15.80	20230109	1.80	N	214260	500	43 억	N	N	N	N
84	20240108	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19510	-100	5	-0.51	69719770	3571	18.34	19600	19690	19440	25450	13730	19610	19523.88	-106	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1689	-19.75	3.83	12	0.04	-988.00	5097.00	31450	20230809	-37.97	15100	20230103	29.21	20150	-3.18	20240104	19050	2.41	20240103	31450	-37.97	20230809	16900	15.44	20230109	1.80	N	214260	500	43 억	N	N	N	N
85	20240108	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	19510	-100	5	-0.51	25668160	1312	6.74	19600	19690	19490	25450	13730	19610	19564.15	-552	20110	19860	19670	19420	19230	19765	19325	43	5840	500	13330	10	1	8656916	1689	-19.75	3.83	12	0.02	-988.00	5097.00	31450	20230809	-37.97	15100	20230103	29.21	20150	-3.18	20240104	19050	2.41	20240103	31450	-37.97	20230809	16900	15.44	20230109	1.80	N	214260	500	43 억	N	N	N	N
86	20240105	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	-190	5	-0.96	375631950	19124	42.23	19920	19920	19480	25700	13860	19800	19641.91	-3513	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1698	-19.85	3.85	12	0.22	-988.00	5097.00	31450	20230809	-37.65	15100	20230103	29.87	20150	-2.68	20240104	19050	2.94	20240103	31450	-37.65	20230809	15900	23.33	20230106	1.81	N	214260	500	43 억	N	N	N	N
87	20240105	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	-200	5	-1.01	358990750	18275	40.36	19920	19920	19480	25700	13860	19800	19643.82	-3150	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1697	-19.84	3.85	12	0.21	-988.00	5097.00	31450	20230809	-37.68	15100	20230103	29.80	20150	-2.73	20240104	19050	2.89	20240103	31450	-37.68	20230809	15900	23.27	20230106	1.81	N	214260	500	43 억	N	N	N	N
88	20240105	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19680	-120	5	-0.61	321973570	16388	36.19	19920	19920	19480	25700	13860	19800	19646.91	-2719	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1704	-19.92	3.86	12	0.19	-988.00	5097.00	31450	20230809	-37.42	15100	20230103	30.33	20150	-2.33	20240104	19050	3.31	20240103	31450	-37.42	20230809	15900	23.77	20230106	1.81	N	214260	500	43 억	N	N	N	N
89	20240105	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	19630	-170	5	-0.86	266713370	13579	29.99	19920	19920	19480	25700	13860	19800	19641.61	-2113	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1699	-19.87	3.85	12	0.16	-988.00	5097.00	31450	20230809	-37.58	15100	20230103	30.00	20150	-2.58	20240104	19050	3.04	20240103	31450	-37.58	20230809	15900	23.46	20230106	1.81	N	214260	500	43 억	N	N	N	N
90	20240105	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	19630	-170	5	-0.86	226991510	11561	25.53	19920	19920	19480	25700	13860	19800	19634.25	-1274	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1699	-19.87	3.85	12	0.13	-988.00	5097.00	31450	20230809	-37.58	15100	20230103	30.00	20150	-2.58	20240104	19050	3.04	20240103	31450	-37.58	20230809	15900	23.46	20230106	1.81	N	214260	500	43 억	N	N	N	N
91	20240105	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19620	-180	5	-0.91	188884290	9623	21.25	19920	19920	19480	25700	13860	19800	19628.42	-1224	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1698	-19.86	3.85	12	0.11	-988.00	5097.00	31450	20230809	-37.62	15100	20230103	29.93	20150	-2.63	20240104	19050	2.99	20240103	31450	-37.62	20230809	15900	23.40	20230106	1.81	N	214260	500	43 억	N	N	N	N
92	20240105	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19660	-140	5	-0.71	121463180	6179	13.65	19920	19920	19580	25700	13860	19800	19657.42	238	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1702	-19.90	3.86	12	0.07	-988.00	5097.00	31450	20230809	-37.49	15100	20230103	30.20	20150	-2.43	20240104	19050	3.20	20240103	31450	-37.49	20230809	15900	23.65	20230106	1.81	N	214260	500	43 억	N	N	N	N
93	20240105	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19690	-110	5	-0.56	25752340	1304	2.88	19920	19920	19600	25700	13860	19800	19748.73	-214	20313	20056	19893	19636	19473	19975	19555	43	5900	500	13460	10	1	8656916	1705	-19.93	3.86	12	0.02	-988.00	5097.00	31450	20230809	-37.39	15100	20230103	30.40	20150	-2.28	20240104	19050	3.36	20240103	31450	-37.39	20230809	15900	23.84	20230106	1.81	N	214260	500	43 억	N	N	N	N
94	20240104	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	280	2	1.43	884115310	44446	224.27	19990	20150	19730	25350	13670	19520	19892.44	-7392	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1714	-20.04	3.88	12	0.51	-988.00	5097.00	31450	20230809	-37.04	15100	20230103	31.13	20150	-1.74	20240104	19050	3.94	20240103	31450	-37.04	20230809	15150	30.69	20230104	1.81	N	214260	500	43 억	N	N	N	N
95	20240104	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	320	2	1.64	791030120	39746	200.56	19990	20150	19730	25350	13670	19520	19902.13	-7338	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1718	-20.08	3.89	12	0.46	-988.00	5097.00	31450	20230809	-36.92	15100	20230103	31.39	20150	-1.54	20240104	19050	4.15	20240103	31450	-36.92	20230809	15150	30.96	20230104	1.81	N	214260	500	43 억	N	N	N	N
96	20240104	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	320	2	1.64	743563960	37352	188.48	19990	20150	19730	25350	13670	19520	19906.94	-6811	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1718	-20.08	3.89	12	0.43	-988.00	5097.00	31450	20230809	-36.92	15100	20230103	31.39	20150	-1.54	20240104	19050	4.15	20240103	31450	-36.92	20230809	15150	30.96	20230104	1.81	N	214260	500	43 억	N	N	N	N
97	20240104	130913	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	320	2	1.64	676966670	33994	171.53	19990	20150	19730	25350	13670	19520	19914.30	-6378	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1718	-20.08	3.89	12	0.39	-988.00	5097.00	31450	20230809	-36.92	15100	20230103	31.39	20150	-1.54	20240104	19050	4.15	20240103	31450	-36.92	20230809	15150	30.96	20230104	1.81	N	214260	500	43 억	N	N	N	N
98	20240104	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19870	350	2	1.79	642397270	32253	162.75	19990	20150	19730	25350	13670	19520	19917.44	-6364	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1720	-20.11	3.90	12	0.37	-988.00	5097.00	31450	20230809	-36.82	15100	20230103	31.59	20150	-1.39	20240104	19050	4.30	20240103	31450	-36.82	20230809	15150	31.16	20230104	1.81	N	214260	500	43 억	N	N	N	N
99	20240104	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	320	2	1.64	606737910	30460	153.70	19990	20150	19730	25350	13670	19520	19919.17	-5951	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1718	-20.08	3.89	12	0.35	-988.00	5097.00	31450	20230809	-36.92	15100	20230103	31.39	20150	-1.54	20240104	19050	4.15	20240103	31450	-36.92	20230809	15150	30.96	20230104	1.81	N	214260	500	43 억	N	N	N	N
100	20240104	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	330	2	1.69	515251200	25852	130.45	19990	20150	19730	25350	13670	19520	19930.81	-5268	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1718	-20.09	3.89	12	0.30	-988.00	5097.00	31450	20230809	-36.88	15100	20230103	31.46	20150	-1.49	20240104	19050	4.20	20240103	31450	-36.88	20230809	15150	31.02	20230104	1.81	N	214260	500	43 억	N	N	N	N
101	20240104	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19990	470	2	2.41	266415400	13341	67.32	19990	20150	19730	25350	13670	19520	19969.67	-1999	20060	19790	19420	19150	18780	19605	18965	43	5830	500	13270	10	1	8656916	1731	-20.23	3.92	12	0.15	-988.00	5097.00	31450	20230809	-36.44	15100	20230103	32.38	20150	-0.79	20240104	19050	4.93	20240103	31450	-36.44	20230809	15150	31.95	20230104	1.81	N	214260	500	43 억	N	N	N	N
102	20240103	160910	57	100.00	KOSDAQ	화학	N	N	N	N	N	19520	-160	5	-0.81	377878100	19421	80.37	19690	19690	19050	25550	13780	19680	19457.11	2109	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1690	-19.76	3.83	12	0.22	-988.00	5097.00	31450	20230809	-37.93	15100	20230103	29.27	19740	-1.11	20240102	19050	2.47	20240103	31450	-37.93	20230809	15100	29.27	20230103	1.81	N	214260	500	43 억	N	N	N	N
103	20240103	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	19510	-170	5	-0.86	356030020	18299	75.73	19690	19690	19050	25550	13780	19680	19456.26	2155	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1689	-19.75	3.83	12	0.21	-988.00	5097.00	31450	20230809	-37.97	15100	20230103	29.21	19740	-1.17	20240102	19050	2.41	20240103	31450	-37.97	20230809	15100	29.21	20230103	1.81	N	214260	500	43 억	N	N	N	N
104	20240103	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-150	5	-0.76	295185330	15175	62.80	19690	19690	19050	25550	13780	19680	19452.08	1232	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1691	-19.77	3.83	12	0.18	-988.00	5097.00	31450	20230809	-37.90	15100	20230103	29.34	19740	-1.06	20240102	19050	2.52	20240103	31450	-37.90	20230809	15100	29.34	20230103	1.81	N	214260	500	43 억	N	N	N	N
105	20240103	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	-110	5	-0.56	280321140	14413	59.65	19690	19690	19050	25550	13780	19680	19449.19	1230	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1694	-19.81	3.84	12	0.17	-988.00	5097.00	31450	20230809	-37.77	15100	20230103	29.60	19740	-0.86	20240102	19050	2.73	20240103	31450	-37.77	20230809	15100	29.60	20230103	1.81	N	214260	500	43 억	N	N	N	N
106	20240103	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19480	-200	5	-1.02	238779610	12280	50.82	19690	19690	19050	25550	13780	19680	19444.59	894	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1686	-19.72	3.82	12	0.14	-988.00	5097.00	31450	20230809	-38.06	15100	20230103	29.01	19740	-1.32	20240102	19050	2.26	20240103	31450	-38.06	20230809	15100	29.01	20230103	1.81	N	214260	500	43 억	N	N	N	N
107	20240103	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	19460	-220	5	-1.12	188548200	9700	40.14	19690	19690	19050	25550	13780	19680	19437.96	-757	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1685	-19.70	3.82	12	0.11	-988.00	5097.00	31450	20230809	-38.12	15100	20230103	28.87	19740	-1.42	20240102	19050	2.15	20240103	31450	-38.12	20230809	15100	28.87	20230103	1.81	N	214260	500	43 억	N	N	N	N
108	20240103	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-270	5	-1.37	167958500	8640	35.76	19690	19690	19050	25550	13780	19680	19439.64	-938	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1680	-19.65	3.81	12	0.10	-988.00	5097.00	31450	20230809	-38.28	15100	20230103	28.54	19740	-1.67	20240102	19050	1.89	20240103	31450	-38.28	20230809	15100	28.54	20230103	1.81	N	214260	500	43 억	N	N	N	N
109	20240103	090907	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-230	5	-1.17	47101020	2416	10.00	19690	19690	19350	25550	13780	19680	19495.46	-760	20013	19846	19573	19406	19133	19930	19490	43	5870	500	13380	10	1	8656916	1684	-19.69	3.82	12	0.03	-988.00	5097.00	31450	20230809	-38.16	15100	20230103	28.81	19740	-1.47	20240102	19300	0.78	20240102	31450	-38.16	20230809	15100	28.81	20230103	1.81	N	214260	500	43 억	N	N	N	N
110	20240102	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	19680	390	2	2.02	472013790	24143	129.08	19470	19740	19300	25050	13510	19290	19551.94	2543	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1704	-19.92	3.86	12	0.28	-988.00	5097.00	31450	20230809	-37.42	15000	20221226	31.20	19740	-0.30	20240102	19300	1.97	20240102	31450	-37.42	20230809	15100	30.33	20230103	1.84	N	214260	500	43 억	N	N	N	N
111	20240102	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	350	2	1.81	465956180	23835	127.43	19470	19740	19300	25050	13510	19290	19550.55	2482	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1700	-19.88	3.85	12	0.28	-988.00	5097.00	31450	20230809	-37.55	15000	20221226	30.93	19740	-0.51	20240102	19300	1.76	20240102	31450	-37.55	20230809	15100	30.07	20230103	1.84	N	214260	500	43 억	N	N	N	N
112	20240102	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	19630	340	2	1.76	384356130	19679	105.21	19470	19740	19300	25050	13510	19290	19532.76	3030	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1699	-19.87	3.85	12	0.23	-988.00	5097.00	31450	20230809	-37.58	15000	20221226	30.87	19740	-0.56	20240102	19300	1.71	20240102	31450	-37.58	20230809	15100	30.00	20230103	1.84	N	214260	500	43 억	N	N	N	N
113	20240102	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	19620	330	2	1.71	319878140	16399	87.68	19470	19640	19300	25050	13510	19290	19507.55	2789	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1698	-19.86	3.85	12	0.19	-988.00	5097.00	31450	20230809	-37.62	15000	20221226	30.80	19640	-0.10	20240102	19300	1.66	20240102	31450	-37.62	20230809	15100	29.93	20230103	1.84	N	214260	500	43 억	N	N	N	N
114	20240102	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	210	2	1.09	238753970	12243	65.46	19470	19640	19300	25050	13510	19290	19503.35	335	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1688	-19.74	3.83	12	0.14	-988.00	5097.00	31450	20230809	-38.00	15000	20221226	30.00	19640	-0.71	20240102	19300	1.04	20240102	31450	-38.00	20230809	15100	29.14	20230103	1.84	N	214260	500	43 억	N	N	N	N
115	20240102	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	110	2	0.57	190346270	9749	52.12	19470	19640	19360	25050	13510	19290	19527.62	-131	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1679	-19.64	3.81	12	0.11	-988.00	5097.00	31450	20230809	-38.31	15000	20221226	29.33	19640	-1.22	20240102	19360	0.21	20240102	31450	-38.31	20230809	15100	28.48	20230103	1.84	N	214260	500	43 억	N	N	N	N
116	20240102	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	320	2	1.66	90755950	4647	24.84	19470	19620	19440	25050	13510	19290	19536.37	2341	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1698	-19.85	3.85	12	0.05	-988.00	5097.00	31450	20230809	-37.65	15000	20221226	30.73	19620	-0.05	20240102	19440	0.87	20240102	31450	-37.65	20230809	15100	29.87	20230103	1.84	N	214260	500	43 억	N	N	N	N
117	20240102	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	0	3	0.00	0	0	0.00	0	0	0	25050	13510	19290	0.00	0	19683	19486	19253	19056	18823	19370	18940	43	5760	500	13110	10	1	8656916	1670	-19.52	3.78	12	0.00	-988.00	5097.00	31450	20230809	-38.66	15000	20221226	28.60	0	0.00	0	0	0.00	0	31450	-38.66	20230809	15100	27.75	20230103	1.84	N	214260	500	43 억	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History