KissMeData/220260/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	160	2	2.46	699386470	105619	64.17	6470	6730	6460	8460	4560	6510	6621.84	0.46	0	5250	6783	6646	6503	6366	6223	6575	6295	27	1950	100	4160	10	1	26558307	1771	46.32	3.00	12	0.40	144.00	2220.00	13670	20230330	-51.21	5180	20231031	28.76	7520	-11.30	20240104	6360	4.87	20240122	13670	-51.21	20230330	5180	28.76	20231031	4.79	N	220260	100	26 억	122242	N	N	0	N	N
3	20240123	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	160	2	2.46	491669650	74504	45.27	6470	6700	6460	8460	4560	6510	6599.30	0.46	0	-1747	6783	6646	6503	6366	6223	6575	6295	27	1950	100	4160	10	1	26558307	1771	46.32	3.00	12	0.28	144.00	2220.00	13670	20230330	-51.21	5180	20231031	28.76	7520	-11.30	20240104	6360	4.87	20240122	13670	-51.21	20230330	5180	28.76	20231031	4.79	N	220260	100	26 억	122242	N	N	0	N	N
4	20240123	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	6650	140	2	2.15	345633550	52568	31.94	6470	6700	6460	8460	4560	6510	6575.04	0.46	0	1198	6783	6646	6503	6366	6223	6575	6295	27	1950	100	4160	10	1	26558307	1766	46.18	3.00	12	0.20	144.00	2220.00	13670	20230330	-51.35	5180	20231031	28.38	7520	-11.57	20240104	6360	4.56	20240122	13670	-51.35	20230330	5180	28.38	20231031	4.79	N	220260	100	26 억	122242	N	N	0	N	N
5	20240123	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	6470	-40	5	-0.61	76076090	11693	7.10	6470	6580	6460	8460	4560	6510	6506.11	0.46	0	-3781	6783	6646	6503	6366	6223	6575	6295	27	1950	100	4160	10	1	26558307	1718	44.93	2.91	12	0.04	144.00	2220.00	13670	20230330	-52.67	5180	20231031	24.90	7520	-13.96	20240104	6360	1.73	20240122	13670	-52.67	20230330	5180	24.90	20231031	4.79	N	220260	100	26 억	122242	N	N	0	N	N
6	20240119	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	6550	-10	5	-0.15	1164673920	175726	75.05	6590	6760	6460	8520	4600	6560	6627.81	0.45	0	4101	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1740	45.49	2.95	12	0.66	144.00	2220.00	13670	20230330	-52.08	5180	20231031	26.45	7520	-12.90	20240104	6400	2.34	20240118	13670	-52.08	20230330	5180	26.45	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
7	20240119	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	10	2	0.15	1098016770	165551	70.71	6590	6760	6460	8520	4600	6560	6632.50	0.45	0	5638	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1745	45.62	2.96	12	0.62	144.00	2220.00	13670	20230330	-51.94	5180	20231031	26.83	7520	-12.63	20240104	6400	2.66	20240118	13670	-51.94	20230330	5180	26.83	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
8	20240119	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	6520	-40	5	-0.61	1005178100	151347	64.64	6590	6760	6460	8520	4600	6560	6641.55	0.45	0	1080	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1732	45.28	2.94	12	0.57	144.00	2220.00	13670	20230330	-52.30	5180	20231031	25.87	7520	-13.30	20240104	6400	1.88	20240118	13670	-52.30	20230330	5180	25.87	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
9	20240119	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	80	2	1.22	781457570	117278	50.09	6590	6760	6590	8520	4600	6560	6663.29	0.45	0	10160	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1763	46.11	2.99	12	0.44	144.00	2220.00	13670	20230330	-51.43	5180	20231031	28.19	7520	-11.70	20240104	6400	3.75	20240118	13670	-51.43	20230330	5180	28.19	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
10	20240119	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	6630	70	2	1.07	744521720	111722	47.72	6590	6760	6590	8520	4600	6560	6664.06	0.45	0	11627	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1761	46.04	2.99	12	0.42	144.00	2220.00	13670	20230330	-51.50	5180	20231031	27.99	7520	-11.84	20240104	6400	3.59	20240118	13670	-51.50	20230330	5180	27.99	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
11	20240119	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	120	2	1.83	655797240	98368	42.01	6590	6760	6590	8520	4600	6560	6666.77	0.45	0	20834	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1774	46.39	3.01	12	0.37	144.00	2220.00	13670	20230330	-51.13	5180	20231031	28.96	7520	-11.17	20240104	6400	4.38	20240118	13670	-51.13	20230330	5180	28.96	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
12	20240119	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	130	2	1.98	456096000	68510	29.26	6590	6700	6590	8520	4600	6560	6657.36	0.45	0	23622	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1777	46.46	3.01	12	0.26	144.00	2220.00	13670	20230330	-51.06	5180	20231031	29.15	7520	-11.04	20240104	6400	4.53	20240118	13670	-51.06	20230330	5180	29.15	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
13	20240119	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	130	2	1.98	207741970	31185	13.32	6590	6700	6590	8520	4600	6560	6661.60	0.45	0	19397	6813	6686	6543	6416	6273	6615	6345	27	1960	100	4190	10	1	26558307	1777	46.46	3.01	12	0.12	144.00	2220.00	13670	20230330	-51.06	5180	20231031	29.15	7520	-11.04	20240104	6400	4.53	20240118	13670	-51.06	20230330	5180	29.15	20231031	4.88	N	220260	100	26 억	119511	N	N	0	N	N
14	20240118	160953	57	100.00	KOSDAQ	화학	N	N	N	N	N	6560	0	3	0.00	1517766020	232469	112.50	6590	6670	6400	8520	4600	6560	6528.71	0.17	0	74143	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1742	45.56	2.95	12	0.88	144.00	2220.00	13670	20230330	-52.01	5180	20231031	26.64	7520	-12.77	20240104	6400	2.50	20240118	13670	-52.01	20230330	5180	26.64	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
15	20240118	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	10	2	0.15	1477044260	226259	109.50	6590	6670	6400	8520	4600	6560	6528.11	0.17	0	72836	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1745	45.62	2.96	12	0.85	144.00	2220.00	13670	20230330	-51.94	5180	20231031	26.83	7520	-12.63	20240104	6400	2.66	20240118	13670	-51.94	20230330	5180	26.83	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
16	20240118	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	6500	-60	5	-0.91	1412882230	216406	104.73	6590	6670	6400	8520	4600	6560	6528.85	0.17	0	69414	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1726	45.14	2.93	12	0.81	144.00	2220.00	13670	20230330	-52.45	5180	20231031	25.48	7520	-13.56	20240104	6400	1.56	20240118	13670	-52.45	20230330	5180	25.48	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
17	20240118	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	10	2	0.15	1126062600	172137	83.31	6590	6670	6400	8520	4600	6560	6541.66	0.17	0	64518	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1745	45.62	2.96	12	0.65	144.00	2220.00	13670	20230330	-51.94	5180	20231031	26.83	7520	-12.63	20240104	6400	2.66	20240118	13670	-51.94	20230330	5180	26.83	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
18	20240118	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	10	2	0.15	1027664110	157158	76.06	6590	6670	6400	8520	4600	6560	6539.05	0.17	0	64700	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1745	45.62	2.96	12	0.59	144.00	2220.00	13670	20230330	-51.94	5180	20231031	26.83	7520	-12.63	20240104	6400	2.66	20240118	13670	-51.94	20230330	5180	26.83	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
19	20240118	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	6590	30	2	0.46	868326980	132895	64.31	6590	6670	6400	8520	4600	6560	6533.93	0.17	0	67908	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1750	45.76	2.97	12	0.50	144.00	2220.00	13670	20230330	-51.79	5180	20231031	27.22	7520	-12.37	20240104	6400	2.97	20240118	13670	-51.79	20230330	5180	27.22	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
20	20240118	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	60	2	0.91	730209610	112018	54.21	6590	6630	6400	8520	4600	6560	6518.68	0.17	0	72830	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1758	45.97	2.98	12	0.42	144.00	2220.00	13670	20230330	-51.57	5180	20231031	27.80	7520	-11.97	20240104	6400	3.44	20240118	13670	-51.57	20230330	5180	27.80	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
21	20240118	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	6450	-110	5	-1.68	125669180	19420	9.40	6590	6630	6400	8520	4600	6560	6471.11	0.17	0	4482	7033	6796	6673	6436	6313	6735	6375	27	1960	100	4190	10	1	26558307	1713	44.79	2.91	12	0.07	144.00	2220.00	13670	20230330	-52.82	5180	20231031	24.52	7520	-14.23	20240104	6400	0.78	20240118	13670	-52.82	20230330	5180	24.52	20231031	4.87	N	220260	100	26 억	45295	N	N	0	N	N
22	20240117	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	6560	-280	5	-4.09	1345288400	203045	67.09	6910	6910	6550	8890	4790	6840	6625.54	0.19	0	-5002	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1742	45.56	2.95	12	0.76	144.00	2220.00	13670	20230330	-52.01	5180	20231031	26.64	7520	-12.77	20240104	6550	0.15	20240117	13670	-52.01	20230330	5180	26.64	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
23	20240117	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	6590	-250	5	-3.65	1274452080	192263	63.53	6910	6910	6550	8890	4790	6840	6628.58	0.19	0	-6498	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1750	45.76	2.97	12	0.72	144.00	2220.00	13670	20230330	-51.79	5180	20231031	27.22	7520	-12.37	20240104	6550	0.61	20240117	13670	-51.79	20230330	5180	27.22	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
24	20240117	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	-220	5	-3.22	1100077310	165743	54.77	6910	6910	6580	8890	4790	6840	6637.13	0.19	0	-10727	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1758	45.97	2.98	12	0.62	144.00	2220.00	13670	20230330	-51.57	5180	20231031	27.80	7520	-11.97	20240104	6580	0.61	20240117	13670	-51.57	20230330	5180	27.80	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
25	20240117	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	-230	5	-3.36	990438030	149131	49.28	6910	6910	6590	8890	4790	6840	6641.26	0.19	0	-9787	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1756	45.90	2.98	12	0.56	144.00	2220.00	13670	20230330	-51.65	5180	20231031	27.61	7520	-12.10	20240104	6590	0.30	20240117	13670	-51.65	20230330	5180	27.61	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
26	20240117	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	-230	5	-3.36	909442900	136905	45.24	6910	6910	6590	8890	4790	6840	6642.73	0.19	0	-7098	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1756	45.90	2.98	12	0.52	144.00	2220.00	13670	20230330	-51.65	5180	20231031	27.61	7520	-12.10	20240104	6590	0.30	20240117	13670	-51.65	20230330	5180	27.61	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
27	20240117	110953	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	-220	5	-3.22	783023330	117776	38.92	6910	6910	6590	8890	4790	6840	6648.25	0.19	0	1063	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1758	45.97	2.98	12	0.44	144.00	2220.00	13670	20230330	-51.57	5180	20231031	27.80	7520	-11.97	20240104	6590	0.46	20240117	13670	-51.57	20230330	5180	27.80	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
28	20240117	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	-220	5	-3.22	480896570	72100	23.82	6910	6910	6600	8890	4790	6840	6669.62	0.19	0	-14296	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1758	45.97	2.98	12	0.27	144.00	2220.00	13670	20230330	-51.57	5180	20231031	27.80	7520	-11.97	20240104	6600	0.30	20240117	13670	-51.57	20230330	5180	27.80	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
29	20240117	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	-160	5	-2.34	105982680	15675	5.18	6910	6910	6680	8890	4790	6840	6760.75	0.19	0	-9204	7093	6966	6843	6716	6593	6905	6655	27	2050	100	4370	10	1	26558307	1774	46.39	3.01	12	0.06	144.00	2220.00	13670	20230330	-51.13	5180	20231031	28.96	7520	-11.17	20240104	6680	0.00	20240117	13670	-51.13	20230330	5180	28.96	20231031	4.87	N	220260	100	26 억	50297	N	N	2	N	N
30	20240116	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-170	5	-2.43	2051523370	300579	148.24	6900	6970	6720	9110	4910	7010	6825.19	0.02	0	46188	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1817	47.50	3.08	12	1.13	144.00	2220.00	13670	20230330	-49.96	5180	20231031	32.05	7520	-9.04	20240104	6720	1.79	20240116	13670	-49.96	20230330	5180	32.05	20231031	4.83	N	220260	100	26 억	5191	N	N	2	N	N
31	20240116	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	-230	5	-3.28	1900132620	278424	137.31	6900	6970	6720	9110	4910	7010	6824.57	0.02	0	39993	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1801	47.08	3.05	12	1.05	144.00	2220.00	13670	20230330	-50.40	5180	20231031	30.89	7520	-9.84	20240104	6720	0.89	20240116	13670	-50.40	20230330	5180	30.89	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
32	20240116	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-150	5	-2.14	1673488590	245113	120.88	6900	6970	6720	9110	4910	7010	6827.38	0.02	0	32784	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1822	47.64	3.09	12	0.92	144.00	2220.00	13670	20230330	-49.82	5180	20231031	32.43	7520	-8.78	20240104	6720	2.08	20240116	13670	-49.82	20230330	5180	32.43	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
33	20240116	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-190	5	-2.71	1585234900	232211	114.52	6900	6970	6720	9110	4910	7010	6826.66	0.02	0	33896	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1811	47.36	3.07	12	0.87	144.00	2220.00	13670	20230330	-50.11	5180	20231031	31.66	7520	-9.31	20240104	6720	1.49	20240116	13670	-50.11	20230330	5180	31.66	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
34	20240116	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	-200	5	-2.85	1501018850	219927	108.46	6900	6970	6720	9110	4910	7010	6825.03	0.02	0	29395	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1809	47.29	3.07	12	0.83	144.00	2220.00	13670	20230330	-50.18	5180	20231031	31.47	7520	-9.44	20240104	6720	1.34	20240116	13670	-50.18	20230330	5180	31.47	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
35	20240116	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	-140	5	-2.00	1357768070	199005	98.14	6900	6970	6720	9110	4910	7010	6822.74	0.02	0	25318	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1825	47.71	3.09	12	0.75	144.00	2220.00	13670	20230330	-49.74	5180	20231031	32.63	7520	-8.64	20240104	6720	2.23	20240116	13670	-49.74	20230330	5180	32.63	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
36	20240116	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-290	5	-4.14	1132410420	165839	81.79	6900	6970	6720	9110	4910	7010	6828.32	0.02	0	13790	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1785	46.67	3.03	12	0.62	144.00	2220.00	13670	20230330	-50.84	5180	20231031	29.73	7520	-10.64	20240104	6720	0.00	20240116	13670	-50.84	20230330	5180	29.73	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
37	20240116	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	-110	5	-1.57	326302740	47341	23.35	6900	6970	6800	9110	4910	7010	6892.48	0.02	0	8161	7383	7196	7103	6916	6823	7150	6870	27	2100	100	4480	10	1	26558307	1833	47.92	3.11	12	0.18	144.00	2220.00	13670	20230330	-49.52	5180	20231031	33.20	7520	-8.24	20240104	6800	1.47	20240116	13670	-49.52	20230330	5180	33.20	20231031	4.83	N	220260	100	26 억	5191	N	N	7	N	N
38	20240115	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	7010	-190	5	-2.64	1415136890	198954	76.67	7250	7290	7010	9360	5040	7200	7113.48	0.12	-2428	-27072	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1862	48.68	3.16	12	0.75	144.00	2220.00	13670	20230330	-48.72	5180	20231031	35.33	7520	-6.78	20240104	6970	0.57	20240112	13670	-48.72	20230330	5180	35.33	20231031	4.86	N	220260	100	26 억	32264	N	N	7	N	N
39	20240115	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	7040	-160	5	-2.22	1296661360	182065	70.16	7250	7290	7010	9360	5040	7200	7121.97	0.12	-2428	-26200	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1870	48.89	3.17	12	0.69	144.00	2220.00	13670	20230330	-48.50	5180	20231031	35.91	7520	-6.38	20240104	6970	1.00	20240112	13670	-48.50	20230330	5180	35.91	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
40	20240115	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	-110	5	-1.53	1025471380	143564	55.32	7250	7290	7010	9360	5040	7200	7142.96	0.12	-2428	-26453	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1883	49.24	3.19	12	0.54	144.00	2220.00	13670	20230330	-48.13	5180	20231031	36.87	7520	-5.72	20240104	6970	1.72	20240112	13670	-48.13	20230330	5180	36.87	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
41	20240115	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-100	5	-1.39	869323930	121568	46.85	7250	7290	7010	9360	5040	7200	7150.93	0.12	-2428	-19123	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1886	49.31	3.20	12	0.46	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	7520	-5.59	20240104	6970	1.87	20240112	13670	-48.06	20230330	5180	37.07	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
42	20240115	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-100	5	-1.39	740386470	103395	39.84	7250	7290	7010	9360	5040	7200	7160.76	0.12	-2428	-11541	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1886	49.31	3.20	12	0.39	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	7520	-5.59	20240104	6970	1.87	20240112	13670	-48.06	20230330	5180	37.07	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
43	20240115	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-100	5	-1.39	667304120	93108	35.88	7250	7290	7010	9360	5040	7200	7166.99	0.12	-2428	-8463	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1886	49.31	3.20	12	0.35	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	7520	-5.59	20240104	6970	1.87	20240112	13670	-48.06	20230330	5180	37.07	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
44	20240115	100942	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-40	5	-0.56	480784960	66839	25.76	7250	7290	7010	9360	5040	7200	7193.18	0.12	-2428	-3253	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1902	49.72	3.23	12	0.25	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	7520	-4.79	20240104	6970	2.73	20240112	13670	-47.62	20230330	5180	38.22	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
45	20240115	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-100	5	-1.39	161298130	22582	8.70	7250	7250	7010	9360	5040	7200	7142.77	0.12	-2428	-5513	7380	7290	7130	7040	6880	7335	7085	27	2160	100	4600	10	1	26558307	1886	49.31	3.20	12	0.09	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	7520	-5.59	20240104	6970	1.87	20240112	13670	-48.06	20230330	5180	37.07	20231031	4.86	N	220260	100	26 억	32264	N	N	8	N	N
46	20240112	160955	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	70	2	0.98	1814999470	255593	129.44	7130	7220	6970	9260	5000	7130	7100.95	0.14	0	-2198	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1912	50.00	3.24	12	0.96	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	6970	3.30	20240112	13670	-47.33	20230330	5180	39.00	20231031	4.82	N	220260	100	26 억	36300	N	N	8	N	N
47	20240112	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	70	2	0.98	1689046640	238106	120.59	7130	7220	6970	9260	5000	7130	7093.68	0.14	0	-4633	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1912	50.00	3.24	12	0.90	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	6970	3.30	20240112	13670	-47.33	20230330	5180	39.00	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
48	20240112	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	7180	50	2	0.70	1553783130	219263	111.05	7130	7220	6970	9260	5000	7130	7086.39	0.14	0	-1510	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1907	49.86	3.23	12	0.83	144.00	2220.00	13670	20230330	-47.48	5180	20231031	38.61	7520	-4.52	20240104	6970	3.01	20240112	13670	-47.48	20230330	5180	38.61	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
49	20240112	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	70	2	0.98	1289059140	182313	92.33	7130	7220	6970	9260	5000	7130	7070.58	0.14	0	-5049	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1912	50.00	3.24	12	0.69	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	6970	3.30	20240112	13670	-47.33	20230330	5180	39.00	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
50	20240112	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	0	3	0.00	1186063470	167874	85.02	7130	7220	6970	9260	5000	7130	7065.20	0.14	0	-1731	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1894	49.51	3.21	12	0.63	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	7520	-5.19	20240104	6970	2.30	20240112	13670	-47.84	20230330	5180	37.64	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
51	20240112	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	7080	-50	5	-0.70	1020290670	144658	73.26	7130	7220	6970	9260	5000	7130	7053.12	0.14	0	-3218	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1880	49.17	3.19	12	0.54	144.00	2220.00	13670	20230330	-48.21	5180	20231031	36.68	7520	-5.85	20240104	6970	1.58	20240112	13670	-48.21	20230330	5180	36.68	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
52	20240112	100937	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-130	5	-1.82	749120190	106304	53.84	7130	7220	6970	9260	5000	7130	7046.96	0.14	0	-2143	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1859	48.61	3.15	12	0.40	144.00	2220.00	13670	20230330	-48.79	5180	20231031	35.14	7520	-6.91	20240104	6970	0.43	20240112	13670	-48.79	20230330	5180	35.14	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
53	20240112	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	7060	-70	5	-0.98	182874660	25744	13.04	7130	7220	7060	9260	5000	7130	7103.58	0.14	0	-83	7396	7262	7196	7062	6996	7230	7030	27	2130	100	4560	10	1	26558307	1875	49.03	3.18	12	0.10	144.00	2220.00	13670	20230330	-48.35	5180	20231031	36.29	7520	-6.12	20240104	7060	0.00	20240112	13670	-48.35	20230330	5180	36.29	20231031	4.82	N	220260	100	26 억	36300	N	N	0	N	N
54	20240111	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-100	5	-1.38	1394585770	192972	108.31	7240	7330	7130	9390	5070	7230	7227.35	0.15	0	-5185	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1894	49.51	3.21	12	0.73	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	7520	-5.19	20240104	7060	0.99	20240103	13670	-47.84	20230330	5180	37.64	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
55	20240111	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	-40	5	-0.55	1188476940	164133	92.12	7240	7330	7180	9390	5070	7230	7240.94	0.15	0	-5534	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1910	49.93	3.24	12	0.62	144.00	2220.00	13670	20230330	-47.40	5180	20231031	38.80	7520	-4.39	20240104	7060	1.84	20240103	13670	-47.40	20230330	5180	38.80	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
56	20240111	140936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-20	5	-0.28	1078584080	148864	83.55	7240	7330	7180	9390	5070	7230	7245.43	0.15	0	-2078	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1915	50.07	3.25	12	0.56	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7520	-4.12	20240104	7060	2.12	20240103	13670	-47.26	20230330	5180	39.19	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
57	20240111	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	-10	5	-0.14	926105970	127659	71.65	7240	7330	7200	9390	5070	7230	7254.53	0.15	0	5445	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1918	50.14	3.25	12	0.48	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7520	-3.99	20240104	7060	2.27	20240103	13670	-47.18	20230330	5180	39.38	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
58	20240111	120934	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	-10	5	-0.14	776871360	106969	60.04	7240	7330	7200	9390	5070	7230	7262.58	0.15	0	9195	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1918	50.14	3.25	12	0.40	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7520	-3.99	20240104	7060	2.27	20240103	13670	-47.18	20230330	5180	39.38	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
59	20240111	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	7260	30	2	0.41	672359210	92528	51.93	7240	7330	7200	9390	5070	7230	7266.55	0.15	0	9811	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1928	50.42	3.27	12	0.35	144.00	2220.00	13670	20230330	-46.89	5180	20231031	40.15	7520	-3.46	20240104	7060	2.83	20240103	13670	-46.89	20230330	5180	40.15	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
60	20240111	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	80	2	1.11	423210740	58208	32.67	7240	7330	7230	9390	5070	7230	7270.66	0.15	0	8338	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1941	50.76	3.29	12	0.22	144.00	2220.00	13670	20230330	-46.53	5180	20231031	41.12	7520	-2.79	20240104	7060	3.54	20240103	13670	-46.53	20230330	5180	41.12	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
61	20240111	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7250	20	2	0.28	63594400	8778	4.93	7240	7270	7230	9390	5070	7230	7244.75	0.15	0	547	7423	7326	7243	7146	7063	7285	7105	27	2160	100	4620	10	1	26558307	1925	50.35	3.27	12	0.03	144.00	2220.00	13670	20230330	-46.96	5180	20231031	39.96	7520	-3.59	20240104	7060	2.69	20240103	13670	-46.96	20230330	5180	39.96	20231031	4.84	N	220260	100	26 억	38860	N	N	0	N	N
62	20240110	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	-110	5	-1.50	1273812510	176419	36.82	7340	7340	7160	9540	5140	7340	7220.37	0.31	0	-43688	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1920	50.21	3.26	12	0.66	144.00	2220.00	13670	20230330	-47.11	5180	20231031	39.58	7520	-3.86	20240104	7060	2.41	20240103	13670	-47.11	20230330	5180	39.58	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
63	20240110	150934	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-130	5	-1.77	1216857140	168523	35.17	7340	7340	7160	9540	5140	7340	7220.72	0.31	0	-41749	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1915	50.07	3.25	12	0.63	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7520	-4.12	20240104	7060	2.12	20240103	13670	-47.26	20230330	5180	39.19	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
64	20240110	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-140	5	-1.91	1040966540	144073	30.07	7340	7340	7160	9540	5140	7340	7225.27	0.31	0	-33336	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1912	50.00	3.24	12	0.54	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	7060	1.98	20240103	13670	-47.33	20230330	5180	39.00	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
65	20240110	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	-150	5	-2.04	970539830	134298	28.03	7340	7340	7160	9540	5140	7340	7226.76	0.31	0	-30491	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1910	49.93	3.24	12	0.51	144.00	2220.00	13670	20230330	-47.40	5180	20231031	38.80	7520	-4.39	20240104	7060	1.84	20240103	13670	-47.40	20230330	5180	38.80	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
66	20240110	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-130	5	-1.77	842330070	116484	24.31	7340	7340	7160	9540	5140	7340	7231.29	0.31	0	-26714	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1915	50.07	3.25	12	0.44	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7520	-4.12	20240104	7060	2.12	20240103	13670	-47.26	20230330	5180	39.19	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
67	20240110	110933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-140	5	-1.91	727476400	100528	20.98	7340	7340	7160	9540	5140	7340	7236.55	0.31	0	-20751	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1912	50.00	3.24	12	0.38	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	7060	1.98	20240103	13670	-47.33	20230330	5180	39.00	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
68	20240110	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	-150	5	-2.04	575443280	79431	16.58	7340	7340	7160	9540	5140	7340	7244.57	0.31	0	-16667	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1910	49.93	3.24	12	0.30	144.00	2220.00	13670	20230330	-47.40	5180	20231031	38.80	7520	-4.39	20240104	7060	1.84	20240103	13670	-47.40	20230330	5180	38.80	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
69	20240110	090932	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	-70	5	-0.95	100270560	13726	2.86	7340	7340	7270	9540	5140	7340	7305.16	0.31	0	-5196	7586	7462	7306	7182	7026	7525	7245	27	2200	100	4690	10	1	26558307	1931	50.49	3.27	12	0.05	144.00	2220.00	13670	20230330	-46.82	5180	20231031	40.35	7520	-3.32	20240104	7060	2.97	20240103	13670	-46.82	20230330	5180	40.35	20231031	4.80	N	220260	100	26 억	82522	N	N	0	N	N
70	20240109	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	220	2	3.09	3476326760	475684	229.29	7150	7430	7150	9250	4990	7120	7308.03	0.20	0	30278	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1949	50.97	3.31	12	1.79	144.00	2220.00	13670	20230330	-46.31	5180	20231031	41.70	7520	-2.39	20240104	7060	3.97	20240103	13670	-46.31	20230330	5180	41.70	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
71	20240109	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	160	2	2.25	3322192370	454591	219.12	7150	7430	7150	9250	4990	7120	7308.09	0.20	0	32183	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1933	50.56	3.28	12	1.71	144.00	2220.00	13670	20230330	-46.74	5180	20231031	40.54	7520	-3.19	20240104	7060	3.12	20240103	13670	-46.74	20230330	5180	40.54	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
72	20240109	140930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	220	2	3.09	3037452090	415647	200.35	7150	7430	7150	9250	4990	7120	7307.77	0.20	0	38508	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1949	50.97	3.31	12	1.57	144.00	2220.00	13670	20230330	-46.31	5180	20231031	41.70	7520	-2.39	20240104	7060	3.97	20240103	13670	-46.31	20230330	5180	41.70	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
73	20240109	130930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	210	2	2.95	2698884810	369290	178.01	7150	7430	7150	9250	4990	7120	7308.31	0.20	0	36494	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1947	50.90	3.30	12	1.39	144.00	2220.00	13670	20230330	-46.38	5180	20231031	41.51	7520	-2.53	20240104	7060	3.82	20240103	13670	-46.38	20230330	5180	41.51	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
74	20240109	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	230	2	3.23	2455527680	336112	162.01	7150	7430	7150	9250	4990	7120	7305.68	0.20	0	31290	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1952	51.04	3.31	12	1.27	144.00	2220.00	13670	20230330	-46.23	5180	20231031	41.89	7520	-2.26	20240104	7060	4.11	20240103	13670	-46.23	20230330	5180	41.89	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
75	20240109	110933	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	220	2	3.09	2004255010	274782	132.45	7150	7430	7150	9250	4990	7120	7293.98	0.20	0	27344	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1949	50.97	3.31	12	1.03	144.00	2220.00	13670	20230330	-46.31	5180	20231031	41.70	7520	-2.39	20240104	7060	3.97	20240103	13670	-46.31	20230330	5180	41.70	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
76	20240109	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	160	2	2.25	731437840	101268	48.81	7150	7290	7150	9250	4990	7120	7222.80	0.20	0	30935	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1933	50.56	3.28	12	0.38	144.00	2220.00	13670	20230330	-46.74	5180	20231031	40.54	7520	-3.19	20240104	7060	3.12	20240103	13670	-46.74	20230330	5180	40.54	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
77	20240109	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	80	2	1.12	89110760	12399	5.98	7150	7220	7150	9250	4990	7120	7186.94	0.20	0	4030	7346	7232	7176	7062	7006	7205	7035	27	2130	100	4550	10	1	26558307	1912	50.00	3.24	12	0.05	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	7060	1.98	20240103	13670	-47.33	20230330	5180	39.00	20231031	4.84	N	220260	100	26 억	53938	N	N	0	N	N
78	20240108	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7120	-100	5	-1.39	1453788810	202123	63.43	7280	7290	7120	9380	5060	7220	7192.94	0.26	-6420	-14707	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1891	49.44	3.21	12	0.76	144.00	2220.00	13670	20230330	-47.92	5180	20231031	37.45	7520	-5.32	20240104	7060	0.85	20240103	13670	-47.92	20230330	5180	37.45	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
79	20240108	150930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	-50	5	-0.69	1335259130	185497	58.21	7280	7290	7120	9380	5060	7220	7198.28	0.26	-6420	-16771	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1904	49.79	3.23	12	0.70	144.00	2220.00	13670	20230330	-47.55	5180	20231031	38.42	7520	-4.65	20240104	7060	1.56	20240103	13670	-47.55	20230330	5180	38.42	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
80	20240108	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-60	5	-0.83	1110229150	153962	48.32	7280	7290	7130	9380	5060	7220	7211.06	0.26	-6420	-12999	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1902	49.72	3.23	12	0.58	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	7520	-4.79	20240104	7060	1.42	20240103	13670	-47.62	20230330	5180	38.22	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
81	20240108	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	-50	5	-0.69	959122160	132838	41.69	7280	7290	7150	9380	5060	7220	7220.24	0.26	-6420	-10703	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1904	49.79	3.23	12	0.50	144.00	2220.00	13670	20230330	-47.55	5180	20231031	38.42	7520	-4.65	20240104	7060	1.56	20240103	13670	-47.55	20230330	5180	38.42	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
82	20240108	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	0	3	0.00	738279880	102106	32.04	7280	7290	7160	9380	5060	7220	7230.52	0.26	-6420	-6526	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1918	50.14	3.25	12	0.38	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7520	-3.99	20240104	7060	2.27	20240103	13670	-47.18	20230330	5180	39.38	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
83	20240108	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	10	2	0.14	587522500	81246	25.50	7280	7290	7160	9380	5060	7220	7231.40	0.26	-6420	-4461	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1920	50.21	3.26	12	0.31	144.00	2220.00	13670	20230330	-47.11	5180	20231031	39.58	7520	-3.86	20240104	7060	2.41	20240103	13670	-47.11	20230330	5180	39.58	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
84	20240108	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	50	2	0.69	446946170	61833	19.40	7280	7290	7160	9380	5060	7220	7228.28	0.26	-6420	-4361	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1931	50.49	3.27	12	0.23	144.00	2220.00	13670	20230330	-46.82	5180	20231031	40.35	7520	-3.32	20240104	7060	2.97	20240103	13670	-46.82	20230330	5180	40.35	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
85	20240108	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	0	3	0.00	131881000	18272	5.73	7280	7280	7160	9380	5060	7220	7217.66	0.26	-6420	-8626	7460	7340	7260	7140	7060	7400	7200	27	2160	100	4620	10	1	26558307	1918	50.14	3.25	12	0.07	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7520	-3.99	20240104	7060	2.27	20240103	13670	-47.18	20230330	5180	39.38	20231031	5.02	N	220260	100	26 억	68650	N	N	0	N	N
86	20240105	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	60	2	0.84	2304065700	316697	55.32	7200	7380	7180	9300	5020	7160	7275.62	0.10	0	48986	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1918	50.14	3.25	12	1.19	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7520	-3.99	20240104	7060	2.27	20240103	13670	-47.18	20230330	5180	39.38	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
87	20240105	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	50	2	0.70	2211770640	303897	53.08	7200	7380	7180	9300	5020	7160	7278.24	0.10	0	48447	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1915	50.07	3.25	12	1.14	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7520	-4.12	20240104	7060	2.12	20240103	13670	-47.26	20230330	5180	39.19	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
88	20240105	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	70	2	0.98	1958017470	268651	46.93	7200	7380	7180	9300	5020	7160	7288.59	0.10	0	53575	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1920	50.21	3.26	12	1.01	144.00	2220.00	13670	20230330	-47.11	5180	20231031	39.58	7520	-3.86	20240104	7060	2.41	20240103	13670	-47.11	20230330	5180	39.58	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
89	20240105	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	140	2	1.96	1686274290	231087	40.36	7200	7380	7180	9300	5020	7160	7297.46	0.10	0	52911	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1939	50.69	3.29	12	0.87	144.00	2220.00	13670	20230330	-46.60	5180	20231031	40.93	7520	-2.93	20240104	7060	3.40	20240103	13670	-46.60	20230330	5180	40.93	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
90	20240105	120928	57	100.00	KOSDAQ	화학	N	N	N	N	N	7290	130	2	1.82	1408544220	193111	33.73	7200	7380	7180	9300	5020	7160	7294.34	0.10	0	48264	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1936	50.62	3.28	12	0.73	144.00	2220.00	13670	20230330	-46.67	5180	20231031	40.73	7520	-3.06	20240104	7060	3.26	20240103	13670	-46.67	20230330	5180	40.73	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
91	20240105	110926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7250	90	2	1.26	1252964000	171666	29.98	7200	7380	7180	9300	5020	7160	7299.28	0.10	0	44859	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1925	50.35	3.27	12	0.65	144.00	2220.00	13670	20230330	-46.96	5180	20231031	39.96	7520	-3.59	20240104	7060	2.69	20240103	13670	-46.96	20230330	5180	39.96	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
92	20240105	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	150	2	2.09	909137110	124425	21.73	7200	7380	7180	9300	5020	7160	7307.34	0.10	0	40093	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1941	50.76	3.29	12	0.47	144.00	2220.00	13670	20230330	-46.53	5180	20231031	41.12	7520	-2.79	20240104	7060	3.54	20240103	13670	-46.53	20230330	5180	41.12	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
93	20240105	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	40	2	0.56	72168850	10036	1.75	7200	7210	7180	9300	5020	7160	7192.75	0.10	0	-368	7673	7416	7263	7006	6853	7340	6930	27	2140	100	4580	10	1	26558307	1912	50.00	3.24	12	0.04	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	7060	1.98	20240103	13670	-47.33	20230330	5180	39.00	20231031	4.94	N	220260	100	26 억	25584	N	N	0	N	N
94	20240104	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-40	5	-0.56	4142015370	567585	178.43	7490	7520	7110	9360	5040	7200	7297.64	0.32	0	-60607	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1902	49.72	3.23	12	2.14	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	7520	-4.79	20240104	7060	1.42	20240103	13670	-47.62	20230330	5180	38.22	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
95	20240104	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	-30	5	-0.42	4048045870	554484	174.31	7490	7520	7110	9360	5040	7200	7300.56	0.32	0	-60247	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1904	49.79	3.23	12	2.09	144.00	2220.00	13670	20230330	-47.55	5180	20231031	38.42	7520	-4.65	20240104	7060	1.56	20240103	13670	-47.55	20230330	5180	38.42	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
96	20240104	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	0	3	0.00	3742557070	511746	160.88	7490	7520	7160	9360	5040	7200	7313.31	0.32	0	-60872	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1912	50.00	3.24	12	1.93	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7520	-4.26	20240104	7060	1.98	20240103	13670	-47.33	20230330	5180	39.00	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
97	20240104	130926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7240	40	2	0.56	3591262070	490820	154.30	7490	7520	7160	9360	5040	7200	7316.86	0.32	0	-60539	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1923	50.28	3.26	12	1.85	144.00	2220.00	13670	20230330	-47.04	5180	20231031	39.77	7520	-3.72	20240104	7060	2.55	20240103	13670	-47.04	20230330	5180	39.77	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
98	20240104	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	10	2	0.14	3510643310	479662	150.79	7490	7520	7160	9360	5040	7200	7318.99	0.32	0	-60162	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1915	50.07	3.25	12	1.81	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7520	-4.12	20240104	7060	2.12	20240103	13670	-47.26	20230330	5180	39.19	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
99	20240104	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	10	2	0.14	3136494610	427776	134.48	7490	7520	7210	9360	5040	7200	7332.10	0.32	0	-46354	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1915	50.07	3.25	12	1.61	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7520	-4.12	20240104	7060	2.12	20240103	13670	-47.26	20230330	5180	39.19	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
100	20240104	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	7250	50	2	0.69	2718971880	370073	116.34	7490	7520	7220	9360	5040	7200	7347.12	0.32	0	-35611	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1925	50.35	3.27	12	1.39	144.00	2220.00	13670	20230330	-46.96	5180	20231031	39.96	7520	-3.59	20240104	7060	2.69	20240103	13670	-46.96	20230330	5180	39.96	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
101	20240104	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	7390	190	2	2.64	1734278970	234791	73.81	7490	7520	7260	9360	5040	7200	7386.48	0.32	0	-38830	7293	7246	7153	7106	7013	7270	7130	27	2160	100	4600	10	1	26558307	1963	51.32	3.33	12	0.88	144.00	2220.00	13670	20230330	-45.94	5180	20231031	42.66	7520	-1.73	20240104	7060	4.67	20240103	13670	-45.94	20230330	5180	42.66	20231031	4.81	N	220260	100	26 억	85581	N	N	3	N	N
102	20240103	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-70	5	-0.96	1802196000	252931	85.59	7160	7200	7060	9450	5090	7270	7124.83	0.37	0	-13033	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1912	50.00	3.24	12	0.95	144.00	2220.00	13670	20230330	-47.33	5180	20231031	39.00	7310	-1.50	20240102	7060	1.98	20240103	13670	-47.33	20230330	5180	39.00	20231031	4.79	N	220260	100	26 억	98574	N	N	3	N	N
103	20240103	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	-100	5	-1.38	1676234580	235407	79.66	7160	7200	7060	9450	5090	7270	7120.48	0.37	0	-9071	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1904	49.79	3.23	12	0.89	144.00	2220.00	13670	20230330	-47.55	5180	20231031	38.42	7310	-1.92	20240102	7060	1.56	20240103	13670	-47.55	20230330	5180	38.42	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
104	20240103	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	7110	-160	5	-2.20	1481076490	208060	70.41	7160	7200	7060	9450	5090	7270	7118.39	0.37	0	-15956	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1888	49.38	3.20	12	0.78	144.00	2220.00	13670	20230330	-47.99	5180	20231031	37.26	7310	-2.74	20240102	7060	0.71	20240103	13670	-47.99	20230330	5180	37.26	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
105	20240103	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-140	5	-1.93	1327423190	186486	63.11	7160	7200	7060	9450	5090	7270	7117.96	0.37	0	-20742	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1894	49.51	3.21	12	0.70	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	7310	-2.46	20240102	7060	0.99	20240103	13670	-47.84	20230330	5180	37.64	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
106	20240103	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-110	5	-1.51	1076340520	151139	51.15	7160	7200	7080	9450	5090	7270	7121.37	0.37	0	-21771	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1902	49.72	3.23	12	0.57	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	7310	-2.05	20240102	7080	1.13	20240103	13670	-47.62	20230330	5180	38.22	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
107	20240103	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-140	5	-1.93	841657020	118180	39.99	7160	7200	7080	9450	5090	7270	7121.63	0.37	0	-26803	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1894	49.51	3.21	12	0.44	144.00	2220.00	13670	20230330	-47.84	5180	20231031	37.64	7310	-2.46	20240102	7080	0.71	20240103	13670	-47.84	20230330	5180	37.64	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
108	20240103	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-170	5	-2.34	720357740	101118	34.22	7160	7200	7080	9450	5090	7270	7123.71	0.37	0	-28718	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1886	49.31	3.20	12	0.38	144.00	2220.00	13670	20230330	-48.06	5180	20231031	37.07	7310	-2.87	20240102	7080	0.28	20240103	13670	-48.06	20230330	5180	37.07	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
109	20240103	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-110	5	-1.51	157697980	22083	7.47	7160	7200	7110	9450	5090	7270	7140.23	0.37	0	-6165	7443	7356	7223	7136	7003	7400	7180	27	2180	100	4650	10	1	26558307	1902	49.72	3.23	12	0.08	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	7310	-2.05	20240102	7090	0.99	20240102	13670	-47.62	20230330	5180	38.22	20231031	4.79	N	220260	100	26 억	98574	N	N	0	N	N
110	20240102	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	110	2	1.54	2120632750	293701	101.39	7160	7310	7090	9300	5020	7160	7220.25	0.30	0	18967	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1931	50.49	3.27	12	1.11	144.00	2220.00	13670	20230330	-46.82	5180	20231031	40.35	7310	-0.55	20240102	7090	2.54	20240102	13670	-46.82	20230330	5180	40.35	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
111	20240102	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	110	2	1.54	2021198950	280026	96.67	7160	7310	7090	9300	5020	7160	7217.90	0.30	0	19151	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1931	50.49	3.27	12	1.05	144.00	2220.00	13670	20230330	-46.82	5180	20231031	40.35	7310	-0.55	20240102	7090	2.54	20240102	13670	-46.82	20230330	5180	40.35	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
112	20240102	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	140	2	1.96	1726160070	239444	82.66	7160	7310	7090	9300	5020	7160	7209.04	0.30	0	19859	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1939	50.69	3.29	12	0.90	144.00	2220.00	13670	20230330	-46.60	5180	20231031	40.93	7310	-0.14	20240102	7090	2.96	20240102	13670	-46.60	20230330	5180	40.93	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
113	20240102	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	7250	90	2	1.26	1365408360	189863	65.55	7160	7270	7090	9300	5020	7160	7191.55	0.30	0	25604	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1925	50.35	3.27	12	0.71	144.00	2220.00	13670	20230330	-46.96	5180	20231031	39.96	7270	-0.28	20240102	7090	2.26	20240102	13670	-46.96	20230330	5180	39.96	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
114	20240102	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	60	2	0.84	998252150	139076	48.01	7160	7240	7090	9300	5020	7160	7177.75	0.30	0	18170	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1918	50.14	3.25	12	0.52	144.00	2220.00	13670	20230330	-47.18	5180	20231031	39.38	7240	-0.28	20240102	7090	1.83	20240102	13670	-47.18	20230330	5180	39.38	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
115	20240102	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	30	2	0.42	779654610	108738	37.54	7160	7240	7090	9300	5020	7160	7170.03	0.30	0	11037	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1910	49.93	3.24	12	0.41	144.00	2220.00	13670	20230330	-47.40	5180	20231031	38.80	7240	-0.69	20240102	7090	1.41	20240102	13670	-47.40	20230330	5180	38.80	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
116	20240102	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	50	2	0.70	198319080	27657	9.55	7160	7240	7120	9300	5020	7160	7170.67	0.30	0	3702	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1915	50.07	3.25	12	0.10	144.00	2220.00	13670	20230330	-47.26	5180	20231031	39.19	7240	-0.41	20240102	7120	1.26	20240102	13670	-47.26	20230330	5180	39.19	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N
117	20240102	090851	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	0.30	0	0	7340	7250	7140	7050	6940	7295	7095	27	2140	100	4580	10	1	26558307	1902	49.72	3.23	12	0.00	144.00	2220.00	13670	20230330	-47.62	5180	20231031	38.22	0	0.00	0	0	0.00	0	13670	-47.62	20230330	5180	38.22	20231031	4.82	N	220260	100	26 억	78865	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History