KissMeData/017890/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10940	-30	5	-0.27	220277660	20116	34.52	10980	11070	10870	14260	7680	10970	10950.37	2.06	-1647	11176	11072	10936	10832	10696	11005	10765	108	3290	500	7890	10	1	21605760	2364	7.79	0.52	12	0.09	1404.00	21176.00	14750	20231106	-25.83	9830	20231019	11.29	12040	-9.14	20240103	10550	3.70	20240117	14750	-25.83	20231106	9830	11.29	20231019	4.68	N	017890	500	108 억	445984	N	N	2	N	N
3	20240123	110328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11000	30	2	0.27	169412970	15469	26.55	10980	11070	10870	14260	7680	10970	10951.77	2.06	-2309	11176	11072	10936	10832	10696	11005	10765	108	3290	500	7890	10	1	21605760	2377	7.83	0.52	12	0.07	1404.00	21176.00	14750	20231106	-25.42	9830	20231019	11.90	12040	-8.64	20240103	10550	4.27	20240117	14750	-25.42	20231106	9830	11.90	20231019	4.68	N	017890	500	108 억	445984	N	N	2	N	N
4	20240123	100328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11010	40	2	0.36	124363580	11375	19.52	10980	11010	10870	14260	7680	10970	10933.06	2.06	1078	11176	11072	10936	10832	10696	11005	10765	108	3290	500	7890	10	1	21605760	2379	7.84	0.52	12	0.05	1404.00	21176.00	14750	20231106	-25.36	9830	20231019	12.00	12040	-8.55	20240103	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.68	N	017890	500	108 억	445984	N	N	2	N	N
5	20240123	090327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10920	-50	5	-0.46	19340800	1762	3.02	10980	11000	10920	14260	7680	10970	10976.62	2.06	-526	11176	11072	10936	10832	10696	11005	10765	108	3290	500	7890	10	1	21605760	2359	7.78	0.52	12	0.01	1404.00	21176.00	14750	20231106	-25.97	9830	20231019	11.09	12040	-9.30	20240103	10550	3.51	20240117	14750	-25.97	20231106	9830	11.09	20231019	4.68	N	017890	500	108 억	445984	N	N	2	N	N
6	20240119	160325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10870	100	2	0.93	458434770	42278	119.15	10770	10950	10770	14000	7540	10770	10843.29	2.04	-363	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2349	7.74	0.51	12	0.20	1404.00	21176.00	14750	20231106	-26.31	9830	20231019	10.58	12040	-9.72	20240103	10550	3.03	20240117	14750	-26.31	20231106	9830	10.58	20231019	4.75	N	017890	500	108 억	441685	N	N	3	N	N
7	20240119	150326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10880	110	2	1.02	440279500	40607	114.44	10770	10950	10770	14000	7540	10770	10842.45	2.04	-109	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2351	7.75	0.51	12	0.19	1404.00	21176.00	14750	20231106	-26.24	9830	20231019	10.68	12040	-9.63	20240103	10550	3.13	20240117	14750	-26.24	20231106	9830	10.68	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
8	20240119	140325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10780	10	2	0.09	344354470	31751	89.48	10770	10950	10770	14000	7540	10770	10845.47	2.04	-1579	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2329	7.68	0.51	12	0.15	1404.00	21176.00	14750	20231106	-26.92	9830	20231019	9.66	12040	-10.47	20240103	10550	2.18	20240117	14750	-26.92	20231106	9830	9.66	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
9	20240119	130327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10840	70	2	0.65	247595880	22790	64.23	10770	10950	10770	14000	7540	10770	10864.23	2.04	-1343	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2342	7.72	0.51	12	0.11	1404.00	21176.00	14750	20231106	-26.51	9830	20231019	10.27	12040	-9.97	20240103	10550	2.75	20240117	14750	-26.51	20231106	9830	10.27	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
10	20240119	120328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10820	50	2	0.46	200824200	18473	52.06	10770	10950	10770	14000	7540	10770	10871.23	2.04	513	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2338	7.71	0.51	12	0.09	1404.00	21176.00	14750	20231106	-26.64	9830	20231019	10.07	12040	-10.13	20240103	10550	2.56	20240117	14750	-26.64	20231106	9830	10.07	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
11	20240119	110327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10860	90	2	0.84	147583850	13561	38.22	10770	10950	10770	14000	7540	10770	10882.96	2.04	950	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2346	7.74	0.51	12	0.06	1404.00	21176.00	14750	20231106	-26.37	9830	20231019	10.48	12040	-9.80	20240103	10550	2.94	20240117	14750	-26.37	20231106	9830	10.48	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
12	20240119	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10920	150	2	1.39	94930330	8721	24.58	10770	10950	10770	14000	7540	10770	10885.26	2.04	1581	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2359	7.78	0.52	12	0.04	1404.00	21176.00	14750	20231106	-25.97	9830	20231019	11.09	12040	-9.30	20240103	10550	3.51	20240117	14750	-25.97	20231106	9830	11.09	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
13	20240119	090326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10770	0	3	0.00	11624200	1078	3.04	10770	10790	10770	14000	7540	10770	10783.12	2.04	-385	10963	10866	10773	10676	10583	10915	10725	108	3230	500	7750	10	1	21605760	2327	7.67	0.51	12	0.00	1404.00	21176.00	14750	20231106	-26.98	9830	20231019	9.56	12040	-10.55	20240103	10550	2.09	20240117	14750	-26.98	20231106	9830	9.56	20231019	4.75	N	017890	500	108 억	441685	N	N	4	N	N
14	20240118	160326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10770	10	2	0.09	381277180	35353	31.84	10760	10870	10680	13980	7540	10760	10784.89	2.07	-5916	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2327	7.67	0.51	12	0.16	1404.00	21176.00	14750	20231106	-26.98	9830	20231019	9.56	12040	-10.55	20240103	10550	2.09	20240117	14750	-26.98	20231106	9830	9.56	20231019	4.76	N	017890	500	108 억	447601	N	N	4	N	N
15	20240118	150326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10760	0	3	0.00	356818770	33081	29.80	10760	10870	10680	13980	7540	10760	10786.21	2.07	-6074	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2325	7.66	0.51	12	0.15	1404.00	21176.00	14750	20231106	-27.05	9830	20231019	9.46	12040	-10.63	20240103	10550	1.99	20240117	14750	-27.05	20231106	9830	9.46	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
16	20240118	140326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10700	-60	5	-0.56	305034030	28264	25.46	10760	10870	10680	13980	7540	10760	10792.32	2.07	-6621	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2312	7.62	0.51	12	0.13	1404.00	21176.00	14750	20231106	-27.46	9830	20231019	8.85	12040	-11.13	20240103	10550	1.42	20240117	14750	-27.46	20231106	9830	8.85	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
17	20240118	130326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10830	70	2	0.65	213821060	19788	17.82	10760	10870	10730	13980	7540	10760	10805.59	2.07	-4781	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2340	7.71	0.51	12	0.09	1404.00	21176.00	14750	20231106	-26.58	9830	20231019	10.17	12040	-10.05	20240103	10550	2.65	20240117	14750	-26.58	20231106	9830	10.17	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
18	20240118	120327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10820	60	2	0.56	143049130	13239	11.93	10760	10870	10730	13980	7540	10760	10805.13	2.07	-3124	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2338	7.71	0.51	12	0.06	1404.00	21176.00	14750	20231106	-26.64	9830	20231019	10.07	12040	-10.13	20240103	10550	2.56	20240117	14750	-26.64	20231106	9830	10.07	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
19	20240118	110327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10810	50	2	0.46	77011830	7143	6.43	10760	10840	10730	13980	7540	10760	10781.44	2.07	-2225	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2336	7.70	0.51	12	0.03	1404.00	21176.00	14750	20231106	-26.71	9830	20231019	9.97	12040	-10.22	20240103	10550	2.46	20240117	14750	-26.71	20231106	9830	9.97	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
20	20240118	100326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10820	60	2	0.56	51008840	4737	4.27	10760	10820	10730	13980	7540	10760	10768.17	2.07	-1668	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2338	7.71	0.51	12	0.02	1404.00	21176.00	14750	20231106	-26.64	9830	20231019	10.07	12040	-10.13	20240103	10550	2.56	20240117	14750	-26.64	20231106	9830	10.07	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
21	20240118	090325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10770	10	2	0.09	6863210	638	0.57	10760	10770	10730	13980	7540	10760	10757.38	2.07	-155	11526	11142	10846	10462	10166	10995	10315	108	3220	500	7740	10	1	21605760	2327	7.67	0.51	12	0.00	1404.00	21176.00	14750	20231106	-26.98	9830	20231019	9.56	12040	-10.55	20240103	10550	2.09	20240117	14750	-26.98	20231106	9830	9.56	20231019	4.76	N	017890	500	108 억	447601	N	N	6	N	N
22	20240117	160324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10760	-310	5	-2.80	1196517980	110822	221.58	11030	11230	10550	14390	7750	11070	10796.77	2.05	3871	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2325	7.66	0.51	12	0.51	1404.00	21176.00	14750	20231106	-27.05	9830	20231019	9.46	12040	-10.63	20240103	10550	1.99	20240117	14750	-27.05	20231106	9830	9.46	20231019	4.79	N	017890	500	108 억	443731	N	N	6	N	N
23	20240117	150327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10770	-300	5	-2.71	1161956920	107610	215.16	11030	11230	10550	14390	7750	11070	10797.85	2.05	4474	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2327	7.67	0.51	12	0.50	1404.00	21176.00	14750	20231106	-26.98	9830	20231019	9.56	12040	-10.55	20240103	10550	2.09	20240117	14750	-26.98	20231106	9830	9.56	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
24	20240117	140324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10790	-280	5	-2.53	818343000	75383	150.72	11030	11230	10730	14390	7750	11070	10855.80	2.05	-1286	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2331	7.69	0.51	12	0.35	1404.00	21176.00	14750	20231106	-26.85	9830	20231019	9.77	12040	-10.38	20240103	10730	0.56	20240117	14750	-26.85	20231106	9830	9.77	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
25	20240117	130325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10770	-300	5	-2.71	736799580	67806	135.57	11030	11230	10750	14390	7750	11070	10866.29	2.05	956	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2327	7.67	0.51	12	0.31	1404.00	21176.00	14750	20231106	-26.98	9830	20231019	9.56	12040	-10.55	20240103	10750	0.19	20240117	14750	-26.98	20231106	9830	9.56	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
26	20240117	120326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10810	-260	5	-2.35	671696640	61763	123.49	11030	11230	10750	14390	7750	11070	10875.39	2.05	657	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2336	7.70	0.51	12	0.29	1404.00	21176.00	14750	20231106	-26.71	9830	20231019	9.97	12040	-10.22	20240103	10750	0.56	20240117	14750	-26.71	20231106	9830	9.97	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
27	20240117	110326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10870	-200	5	-1.81	466289050	42754	85.48	11030	11230	10820	14390	7750	11070	10906.33	2.05	-224	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2349	7.74	0.51	12	0.20	1404.00	21176.00	14750	20231106	-26.31	9830	20231019	10.58	12040	-9.72	20240103	10820	0.46	20240117	14750	-26.31	20231106	9830	10.58	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
28	20240117	100324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10880	-190	5	-1.72	308608720	28235	56.45	11030	11230	10860	14390	7750	11070	10930.01	2.05	-1244	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2351	7.75	0.51	12	0.13	1404.00	21176.00	14750	20231106	-26.24	9830	20231019	10.68	12040	-9.63	20240103	10860	0.18	20240117	14750	-26.24	20231106	9830	10.68	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
29	20240117	090325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11200	130	2	1.17	1799700	163	0.33	11030	11230	11030	14390	7750	11070	11041.10	2.05	-6	11483	11276	11143	10936	10803	11210	10870	108	3320	500	7970	10	1	21605760	2420	7.98	0.53	12	0.00	1404.00	21176.00	14750	20231106	-24.07	9830	20231019	13.94	12040	-6.98	20240103	11010	1.73	20240116	14750	-24.07	20231106	9830	13.94	20231019	4.79	N	017890	500	108 억	443731	N	N	0	N	N
30	20240116	160324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11070	-140	5	-1.25	549134730	49438	77.21	11350	11350	11010	14570	7850	11210	11107.62	2.03	3390	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2392	7.88	0.52	12	0.23	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12040	-8.06	20240103	11010	0.54	20240116	14750	-24.95	20231106	9830	12.61	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
31	20240116	150325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11090	-120	5	-1.07	498698360	44893	70.11	11350	11350	11010	14570	7850	11210	11108.60	2.03	3660	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2396	7.90	0.52	12	0.21	1404.00	21176.00	14750	20231106	-24.81	9830	20231019	12.82	12040	-7.89	20240103	11010	0.73	20240116	14750	-24.81	20231106	9830	12.82	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
32	20240116	140325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11130	-80	5	-0.71	452753050	40759	63.65	11350	11350	11010	14570	7850	11210	11108.05	2.03	3806	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2405	7.93	0.53	12	0.19	1404.00	21176.00	14750	20231106	-24.54	9830	20231019	13.22	12040	-7.56	20240103	11010	1.09	20240116	14750	-24.54	20231106	9830	13.22	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
33	20240116	130325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11120	-90	5	-0.80	420958310	37903	59.19	11350	11350	11010	14570	7850	11210	11106.20	2.03	4083	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2403	7.92	0.53	12	0.18	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12040	-7.64	20240103	11010	1.00	20240116	14750	-24.61	20231106	9830	13.12	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
34	20240116	120325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11100	-110	5	-0.98	391998240	35299	55.13	11350	11350	11010	14570	7850	11210	11105.08	2.03	4308	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2398	7.91	0.52	12	0.16	1404.00	21176.00	14750	20231106	-24.75	9830	20231019	12.92	12040	-7.81	20240103	11010	0.82	20240116	14750	-24.75	20231106	9830	12.92	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
35	20240116	110324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11130	-80	5	-0.71	296105910	26639	41.60	11350	11350	11010	14570	7850	11210	11115.50	2.03	1992	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2405	7.93	0.53	12	0.12	1404.00	21176.00	14750	20231106	-24.54	9830	20231019	13.22	12040	-7.56	20240103	11010	1.09	20240116	14750	-24.54	20231106	9830	13.22	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
36	20240116	100324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11100	-110	5	-0.98	162136500	14530	22.69	11350	11350	11060	14570	7850	11210	11158.74	2.03	106	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2398	7.91	0.52	12	0.07	1404.00	21176.00	14750	20231106	-24.75	9830	20231019	12.92	12040	-7.81	20240103	11060	0.36	20240116	14750	-24.75	20231106	9830	12.92	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
37	20240116	090322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11210	0	3	0.00	1732930	153	0.24	11350	11350	11210	14570	7850	11210	11326.34	2.03	-37	11723	11466	11293	11036	10863	11380	10950	108	3360	500	8070	10	1	21605760	2422	7.98	0.53	12	0.00	1404.00	21176.00	14750	20231106	-24.00	9830	20231019	14.04	12040	-6.89	20240103	11120	0.81	20240115	14750	-24.00	20231106	9830	14.04	20231019	4.80	N	017890	500	108 억	438025	N	N	0	N	N
38	20240115	160323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11210	-240	5	-2.10	721356480	64019	108.88	11450	11550	11120	14880	8020	11450	11267.90	2.04	-3009	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2422	7.98	0.53	12	0.30	1404.00	21176.00	14750	20231106	-24.00	9830	20231019	14.04	12040	-6.89	20240103	11120	0.81	20240115	14750	-24.00	20231106	9830	14.04	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
39	20240115	150325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11170	-280	5	-2.45	665885860	59070	100.47	11450	11550	11120	14880	8020	11450	11272.78	2.04	-3457	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2413	7.96	0.53	12	0.27	1404.00	21176.00	14750	20231106	-24.27	9830	20231019	13.63	12040	-7.23	20240103	11120	0.45	20240115	14750	-24.27	20231106	9830	13.63	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
40	20240115	140325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11250	-200	5	-1.75	447621110	39588	67.33	11450	11550	11120	14880	8020	11450	11306.94	2.04	-2085	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2431	8.01	0.53	12	0.18	1404.00	21176.00	14750	20231106	-23.73	9830	20231019	14.45	12040	-6.56	20240103	11120	1.17	20240115	14750	-23.73	20231106	9830	14.45	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
41	20240115	130323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11310	-140	5	-1.22	352038750	31107	52.91	11450	11550	11120	14880	8020	11450	11316.97	2.04	-1104	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2444	8.06	0.53	12	0.14	1404.00	21176.00	14750	20231106	-23.32	9830	20231019	15.06	12040	-6.06	20240103	11120	1.71	20240115	14750	-23.32	20231106	9830	15.06	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
42	20240115	120323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11300	-150	5	-1.31	304459880	26893	45.74	11450	11550	11120	14880	8020	11450	11321.09	2.04	254	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2441	8.05	0.53	12	0.12	1404.00	21176.00	14750	20231106	-23.39	9830	20231019	14.95	12040	-6.15	20240103	11120	1.62	20240115	14750	-23.39	20231106	9830	14.95	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
43	20240115	110322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11300	-150	5	-1.31	243097900	21450	36.48	11450	11550	11120	14880	8020	11450	11333.16	2.04	1040	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2441	8.05	0.53	12	0.10	1404.00	21176.00	14750	20231106	-23.39	9830	20231019	14.95	12040	-6.15	20240103	11120	1.62	20240115	14750	-23.39	20231106	9830	14.95	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
44	20240115	100322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11370	-80	5	-0.70	115737490	10186	17.32	11450	11550	11120	14880	8020	11450	11362.29	2.04	954	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2457	8.10	0.54	12	0.05	1404.00	21176.00	14750	20231106	-22.92	9830	20231019	15.67	12040	-5.56	20240103	11120	2.25	20240115	14750	-22.92	20231106	9830	15.67	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
45	20240115	090323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11540	90	2	0.79	31124240	2744	4.67	11450	11550	11120	14880	8020	11450	11342.10	2.04	-133	11803	11626	11523	11346	11243	11575	11295	108	3430	500	8240	10	1	21605760	2493	8.22	0.54	12	0.01	1404.00	21176.00	14750	20231106	-21.76	9830	20231019	17.40	12040	-4.15	20240103	11120	3.78	20240115	14750	-21.76	20231106	9830	17.40	20231019	4.79	N	017890	500	108 억	441035	N	N	0	N	N
46	20240112	160322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11450	-190	5	-1.63	663816080	57668	83.67	11700	11700	11420	15130	8150	11640	11511.51	2.06	-3987	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2474	8.16	0.54	12	0.27	1404.00	21176.00	14750	20231106	-22.37	9830	20231019	16.48	12040	-4.90	20240103	11420	0.26	20240112	14750	-22.37	20231106	9830	16.48	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
47	20240112	150323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11480	-160	5	-1.37	621625420	53984	78.32	11700	11700	11420	15130	8150	11640	11514.99	2.06	-4110	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2480	8.18	0.54	12	0.25	1404.00	21176.00	14750	20231106	-22.17	9830	20231019	16.79	12040	-4.65	20240103	11420	0.53	20240112	14750	-22.17	20231106	9830	16.79	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
48	20240112	140323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11450	-190	5	-1.63	578735450	50241	72.89	11700	11700	11420	15130	8150	11640	11519.19	2.06	-3474	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2474	8.16	0.54	12	0.23	1404.00	21176.00	14750	20231106	-22.37	9830	20231019	16.48	12040	-4.90	20240103	11420	0.26	20240112	14750	-22.37	20231106	9830	16.48	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
49	20240112	130321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11510	-130	5	-1.12	438120520	37957	55.07	11700	11700	11480	15130	8150	11640	11542.55	2.06	-2992	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2487	8.20	0.54	12	0.18	1404.00	21176.00	14750	20231106	-21.97	9830	20231019	17.09	12040	-4.40	20240103	11480	0.26	20240112	14750	-21.97	20231106	9830	17.09	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
50	20240112	120322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11530	-110	5	-0.95	328350760	28415	41.23	11700	11700	11500	15130	8150	11640	11555.54	2.06	-2516	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2491	8.21	0.54	12	0.13	1404.00	21176.00	14750	20231106	-21.83	9830	20231019	17.29	12040	-4.24	20240103	11500	0.26	20240112	14750	-21.83	20231106	9830	17.29	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
51	20240112	110321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11650	10	2	0.09	202896860	17537	25.44	11700	11700	11520	15130	8150	11640	11569.64	2.06	-2217	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2517	8.30	0.55	12	0.08	1404.00	21176.00	14750	20231106	-21.02	9830	20231019	18.51	12040	-3.24	20240103	11520	1.13	20240112	14750	-21.02	20231106	9830	18.51	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
52	20240112	100322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11540	-100	5	-0.86	161669830	13974	20.27	11700	11700	11530	15130	8150	11640	11569.33	2.06	-3284	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2493	8.22	0.54	12	0.06	1404.00	21176.00	14750	20231106	-21.76	9830	20231019	17.40	12040	-4.15	20240103	11520	0.17	20240102	14750	-21.76	20231106	9830	17.40	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
53	20240112	090322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11630	-10	5	-0.09	9520990	818	1.19	11700	11700	11610	15130	8150	11640	11639.35	2.06	-49	11993	11816	11693	11516	11393	11755	11455	108	3490	500	8380	10	1	21605760	2513	8.28	0.55	12	0.00	1404.00	21176.00	14750	20231106	-21.15	9830	20231019	18.31	12040	-3.41	20240103	11520	0.95	20240102	14750	-21.15	20231106	9830	18.31	20231019	4.63	N	017890	500	108 억	445023	N	N	0	N	N
54	20240111	160320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11640	-180	5	-1.52	794214770	67956	66.91	11860	11870	11570	15360	8280	11820	11686.99	2.13	-15741	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2515	8.29	0.55	12	0.31	1404.00	21176.00	14750	20231106	-21.08	9830	20231019	18.41	12040	-3.32	20240103	11520	1.04	20240102	14750	-21.08	20231106	9830	18.41	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
55	20240111	150322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11640	-180	5	-1.52	742376890	63508	62.53	11860	11870	11570	15360	8280	11820	11689.29	2.13	-14611	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2515	8.29	0.55	12	0.29	1404.00	21176.00	14750	20231106	-21.08	9830	20231019	18.41	12040	-3.32	20240103	11520	1.04	20240102	14750	-21.08	20231106	9830	18.41	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
56	20240111	140321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	-230	5	-1.95	607339770	51879	51.08	11860	11870	11590	15360	8280	11820	11706.63	2.13	-10939	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2504	8.25	0.55	12	0.24	1404.00	21176.00	14750	20231106	-21.42	9830	20231019	17.90	12040	-3.74	20240103	11520	0.61	20240102	14750	-21.42	20231106	9830	17.90	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
57	20240111	130320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11660	-160	5	-1.35	504537030	43037	42.38	11860	11870	11620	15360	8280	11820	11723.10	2.13	-10152	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2519	8.30	0.55	12	0.20	1404.00	21176.00	14750	20231106	-20.95	9830	20231019	18.62	12040	-3.16	20240103	11520	1.22	20240102	14750	-20.95	20231106	9830	18.62	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
58	20240111	120321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11740	-80	5	-0.68	217663640	18497	18.21	11860	11870	11740	15360	8280	11820	11767.22	2.13	-80	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2537	8.36	0.55	12	0.09	1404.00	21176.00	14750	20231106	-20.41	9830	20231019	19.43	12040	-2.49	20240103	11520	1.91	20240102	14750	-20.41	20231106	9830	19.43	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
59	20240111	110323	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11790	-30	5	-0.25	160584660	13643	13.43	11860	11870	11740	15360	8280	11820	11770.11	2.13	1709	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2547	8.40	0.56	12	0.06	1404.00	21176.00	14750	20231106	-20.07	9830	20231019	19.94	12040	-2.08	20240103	11520	2.34	20240102	14750	-20.07	20231106	9830	19.94	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
60	20240111	100321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11750	-70	5	-0.59	135447150	11508	11.33	11860	11870	11740	15360	8280	11820	11769.38	2.13	2435	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2539	8.37	0.55	12	0.05	1404.00	21176.00	14750	20231106	-20.34	9830	20231019	19.53	12040	-2.41	20240103	11520	2.00	20240102	14750	-20.34	20231106	9830	19.53	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
61	20240111	090320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11770	-50	5	-0.42	7484980	633	0.62	11860	11860	11770	15360	8280	11820	11825.50	2.13	-218	12053	11936	11843	11726	11633	11890	11680	108	3540	500	8510	10	1	21605760	2543	8.38	0.56	12	0.00	1404.00	21176.00	14750	20231106	-20.20	9830	20231019	19.74	12040	-2.24	20240103	11520	2.17	20240102	14750	-20.20	20231106	9830	19.74	20231019	4.73	N	017890	500	108 억	460764	N	N	0	N	N
62	20240110	160320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11820	-80	5	-0.67	1197710560	101421	102.56	11920	11960	11750	15470	8330	11900	11809.18	2.14	-1130	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2554	8.42	0.56	12	0.47	1404.00	21176.00	14750	20231106	-19.86	9810	20230104	20.49	12040	-1.83	20240103	11520	2.60	20240102	14750	-19.86	20231106	9830	20.24	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
63	20240110	150320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11810	-90	5	-0.76	1028241280	87047	88.02	11920	11960	11750	15470	8330	11900	11812.41	2.14	-2345	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2552	8.41	0.56	12	0.40	1404.00	21176.00	14750	20231106	-19.93	9810	20230104	20.39	12040	-1.91	20240103	11520	2.52	20240102	14750	-19.93	20231106	9830	20.14	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
64	20240110	140321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11800	-100	5	-0.84	971897270	82269	83.19	11920	11960	11750	15470	8330	11900	11813.58	2.14	-1887	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2549	8.40	0.56	12	0.38	1404.00	21176.00	14750	20231106	-20.00	9810	20230104	20.29	12040	-1.99	20240103	11520	2.43	20240102	14750	-20.00	20231106	9830	20.04	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
65	20240110	130320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11750	-150	5	-1.26	916028150	77531	78.40	11920	11960	11750	15470	8330	11900	11814.91	2.14	-2934	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2539	8.37	0.55	12	0.36	1404.00	21176.00	14750	20231106	-20.34	9810	20230104	19.78	12040	-2.41	20240103	11520	2.00	20240102	14750	-20.34	20231106	9830	19.53	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
66	20240110	120320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11810	-90	5	-0.76	416495960	35090	35.48	11920	11960	11800	15470	8330	11900	11869.30	2.14	-8949	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2552	8.41	0.56	12	0.16	1404.00	21176.00	14750	20231106	-19.93	9810	20230104	20.39	12040	-1.91	20240103	11520	2.52	20240102	14750	-19.93	20231106	9830	20.14	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
67	20240110	110320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	-40	5	-0.34	274581740	23098	23.36	11920	11960	11830	15470	8330	11900	11887.65	2.14	-7246	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2562	8.45	0.56	12	0.11	1404.00	21176.00	14750	20231106	-19.59	9810	20230104	20.90	12040	-1.50	20240103	11520	2.95	20240102	14750	-19.59	20231106	9830	20.65	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
68	20240110	100320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11910	10	2	0.08	140048730	11766	11.90	11920	11960	11830	15470	8330	11900	11902.85	2.14	-2425	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2573	8.48	0.56	12	0.05	1404.00	21176.00	14750	20231106	-19.25	9810	20230104	21.41	12040	-1.08	20240103	11520	3.39	20240102	14750	-19.25	20231106	9830	21.16	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
69	20240110	090320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11930	30	2	0.25	2501770	210	0.21	11920	11930	11920	15470	8330	11900	11920.07	2.14	-19	12066	11982	11836	11752	11606	12025	11795	108	3570	500	8560	10	1	21605760	2578	8.50	0.56	12	0.00	1404.00	21176.00	14750	20231106	-19.12	9810	20230104	21.61	12040	-0.91	20240103	11520	3.56	20240102	14750	-19.12	20231106	9830	21.36	20231019	4.67	N	017890	500	108 억	461895	N	N	0	N	N
70	20240109	160319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11900	170	2	1.45	1163782060	98242	154.87	11730	11920	11690	15240	8220	11730	11845.80	2.07	14590	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2571	8.48	0.56	12	0.45	1404.00	21176.00	14750	20231106	-19.32	9750	20230103	22.05	12040	-1.16	20240103	11520	3.30	20240102	14750	-19.32	20231106	9830	21.06	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
71	20240109	150320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11890	160	2	1.36	1083112110	91461	144.18	11730	11920	11690	15240	8220	11730	11842.34	2.07	15171	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2569	8.47	0.56	12	0.42	1404.00	21176.00	14750	20231106	-19.39	9750	20230103	21.95	12040	-1.25	20240103	11520	3.21	20240102	14750	-19.39	20231106	9830	20.96	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
72	20240109	140319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11900	170	2	1.45	959899260	81094	127.84	11730	11920	11690	15240	8220	11730	11836.87	2.07	17685	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2571	8.48	0.56	12	0.38	1404.00	21176.00	14750	20231106	-19.32	9750	20230103	22.05	12040	-1.16	20240103	11520	3.30	20240102	14750	-19.32	20231106	9830	21.06	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
73	20240109	130319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11900	170	2	1.45	806294050	68185	107.49	11730	11910	11690	15240	8220	11730	11825.09	2.07	21411	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2571	8.48	0.56	12	0.32	1404.00	21176.00	14750	20231106	-19.32	9750	20230103	22.05	12040	-1.16	20240103	11520	3.30	20240102	14750	-19.32	20231106	9830	21.06	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
74	20240109	120321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11850	120	2	1.02	533878600	45243	71.32	11730	11890	11690	15240	8220	11730	11800.25	2.07	17478	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2560	8.44	0.56	12	0.21	1404.00	21176.00	14750	20231106	-19.66	9750	20230103	21.54	12040	-1.58	20240103	11520	2.86	20240102	14750	-19.66	20231106	9830	20.55	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
75	20240109	110319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11820	90	2	0.77	218675600	18641	29.39	11730	11820	11690	15240	8220	11730	11730.89	2.07	3346	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2554	8.42	0.56	12	0.09	1404.00	21176.00	14750	20231106	-19.86	9750	20230103	21.23	12040	-1.83	20240103	11520	2.60	20240102	14750	-19.86	20231106	9830	20.24	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
76	20240109	100320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11730	0	3	0.00	123744130	10561	16.65	11730	11780	11690	15240	8220	11730	11717.08	2.07	793	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2534	8.35	0.55	12	0.05	1404.00	21176.00	14750	20231106	-20.47	9750	20230103	20.31	12040	-2.57	20240103	11520	1.82	20240102	14750	-20.47	20231106	9830	19.33	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
77	20240109	090319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11760	30	2	0.26	6805740	580	0.91	11730	11760	11730	15240	8220	11730	11734.03	2.07	154	12003	11866	11763	11626	11523	11815	11575	108	3510	500	8440	10	1	21605760	2541	8.38	0.56	12	0.00	1404.00	21176.00	14750	20231106	-20.27	9750	20230103	20.62	12040	-2.33	20240103	11520	2.08	20240102	14750	-20.27	20231106	9830	19.63	20231019	4.65	N	017890	500	108 억	446700	N	N	0	N	N
78	20240108	160319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11730	-60	5	-0.51	739072980	62811	82.98	11900	11900	11660	15320	8260	11790	11766.62	2.14	-15074	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2534	8.35	0.55	12	0.29	1404.00	21176.00	14750	20231106	-20.47	9750	20230103	20.31	12040	-2.57	20240103	11520	1.82	20240102	14750	-20.47	20231106	9830	19.33	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
79	20240108	150320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11710	-80	5	-0.68	693114600	58889	77.80	11900	11900	11660	15320	8260	11790	11769.85	2.14	-14624	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2530	8.34	0.55	12	0.27	1404.00	21176.00	14750	20231106	-20.61	9750	20230103	20.10	12040	-2.74	20240103	11520	1.65	20240102	14750	-20.61	20231106	9830	19.13	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
80	20240108	140319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11690	-100	5	-0.85	628193500	53338	70.46	11900	11900	11660	15320	8260	11790	11777.60	2.14	-14426	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2526	8.33	0.55	12	0.25	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	12040	-2.91	20240103	11520	1.48	20240102	14750	-20.75	20231106	9830	18.92	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
81	20240108	130318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11740	-50	5	-0.42	516011080	43742	57.79	11900	11900	11710	15320	8260	11790	11796.70	2.14	-10092	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2537	8.36	0.55	12	0.20	1404.00	21176.00	14750	20231106	-20.41	9750	20230103	20.41	12040	-2.49	20240103	11520	1.91	20240102	14750	-20.41	20231106	9830	19.43	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
82	20240108	120320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11740	-50	5	-0.42	448318860	37969	50.16	11900	11900	11730	15320	8260	11790	11807.50	2.14	-8339	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2537	8.36	0.55	12	0.18	1404.00	21176.00	14750	20231106	-20.41	9750	20230103	20.41	12040	-2.49	20240103	11520	1.91	20240102	14750	-20.41	20231106	9830	19.43	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
83	20240108	110320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11810	20	2	0.17	259367470	21921	28.96	11900	11900	11780	15320	8260	11790	11831.92	2.14	-317	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2552	8.41	0.56	12	0.10	1404.00	21176.00	14750	20231106	-19.93	9750	20230103	21.13	12040	-1.91	20240103	11520	2.52	20240102	14750	-19.93	20231106	9830	20.14	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
84	20240108	100321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	70	2	0.59	168130180	14219	18.78	11900	11900	11780	15320	8260	11790	11824.33	2.14	-30	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2562	8.45	0.56	12	0.07	1404.00	21176.00	14750	20231106	-19.59	9750	20230103	21.64	12040	-1.50	20240103	11520	2.95	20240102	14750	-19.59	20231106	9830	20.65	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
85	20240108	090319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11870	80	2	0.68	18432020	1556	2.06	11900	11900	11790	15320	8260	11790	11845.77	2.14	-1339	12130	11960	11870	11700	11610	11915	11655	108	3530	500	8480	10	1	21605760	2565	8.45	0.56	12	0.01	1404.00	21176.00	14750	20231106	-19.53	9750	20230103	21.74	12040	-1.41	20240103	11520	3.04	20240102	14750	-19.53	20231106	9830	20.75	20231019	4.60	N	017890	500	108 억	461987	N	N	0	N	N
86	20240105	160319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11790	-140	5	-1.17	883770960	74218	59.23	11910	12040	11780	15500	8360	11930	11907.85	2.20	-14348	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2547	8.40	0.56	12	0.34	1404.00	21176.00	14750	20231106	-20.07	9750	20230103	20.92	12040	0.00	20240103	11520	2.34	20240102	14750	-20.07	20231106	9830	19.94	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
87	20240105	150319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11820	-110	5	-0.92	798154960	66958	53.43	11910	12040	11820	15500	8360	11930	11920.23	2.20	-13716	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2554	8.42	0.56	12	0.31	1404.00	21176.00	14750	20231106	-19.86	9750	20230103	21.23	12040	0.00	20240103	11520	2.60	20240102	14750	-19.86	20231106	9830	20.24	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
88	20240105	140319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11840	-90	5	-0.75	686004200	57481	45.87	11910	12040	11820	15500	8360	11930	11934.45	2.20	-11267	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2558	8.43	0.56	12	0.27	1404.00	21176.00	14750	20231106	-19.73	9750	20230103	21.44	12040	0.00	20240103	11520	2.78	20240102	14750	-19.73	20231106	9830	20.45	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
89	20240105	130319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	-70	5	-0.59	611977740	51230	40.88	11910	12040	11850	15500	8360	11930	11945.70	2.20	-9744	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2562	8.45	0.56	12	0.24	1404.00	21176.00	14750	20231106	-19.59	9750	20230103	21.64	12040	0.00	20240103	11520	2.95	20240102	14750	-19.59	20231106	9830	20.65	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
90	20240105	120319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11930	0	3	0.00	488388540	40830	32.58	11910	12040	11910	15500	8360	11930	11961.53	2.20	-8274	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2578	8.50	0.56	12	0.19	1404.00	21176.00	14750	20231106	-19.12	9750	20230103	22.36	12040	0.00	20240103	11520	3.56	20240102	14750	-19.12	20231106	9830	21.36	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
91	20240105	110317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11970	40	2	0.34	443958630	37108	29.61	11910	12040	11910	15500	8360	11930	11963.98	2.20	-6691	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2586	8.53	0.57	12	0.17	1404.00	21176.00	14750	20231106	-18.85	9750	20230103	22.77	12040	0.00	20240103	11520	3.91	20240102	14750	-18.85	20231106	9830	21.77	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
92	20240105	100321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11950	20	2	0.17	334729220	27960	22.31	11910	12040	11910	15500	8360	11930	11971.75	2.20	-5346	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2582	8.51	0.56	12	0.13	1404.00	21176.00	14750	20231106	-18.98	9750	20230103	22.56	12040	0.00	20240103	11520	3.73	20240102	14750	-18.98	20231106	9830	21.57	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
93	20240105	090319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11950	20	2	0.17	20236460	1691	1.35	11910	12000	11910	15500	8360	11930	11967.65	2.20	-796	12176	12052	11846	11722	11516	12115	11785	108	3570	500	8580	10	1	21605760	2582	8.51	0.56	12	0.01	1404.00	21176.00	14750	20231106	-18.98	9750	20230103	22.56	12040	-0.75	20240103	11520	3.73	20240102	14750	-18.98	20231106	9830	21.57	20231019	4.45	N	017890	500	108 억	476336	N	N	0	N	N
94	20240104	160316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11930	90	2	0.76	1479627020	124964	58.89	11800	11970	11640	15390	8290	11840	11839.93	2.25	8388	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2578	8.50	0.56	12	0.58	1404.00	21176.00	14750	20231106	-19.12	9750	20230103	22.36	12040	-0.91	20240103	11520	3.56	20240102	14750	-19.12	20231106	9810	21.61	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
95	20240104	150318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11910	70	2	0.59	1383528420	116898	55.09	11800	11970	11640	15390	8290	11840	11835.35	2.25	9631	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2573	8.48	0.56	12	0.54	1404.00	21176.00	14750	20231106	-19.25	9750	20230103	22.15	12040	-1.08	20240103	11520	3.39	20240102	14750	-19.25	20231106	9810	21.41	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
96	20240104	140318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11920	80	2	0.68	1028616440	87140	41.07	11800	11950	11640	15390	8290	11840	11804.18	2.25	15597	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2575	8.49	0.56	12	0.40	1404.00	21176.00	14750	20231106	-19.19	9750	20230103	22.26	12040	-1.00	20240103	11520	3.47	20240102	14750	-19.19	20231106	9810	21.51	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
97	20240104	130318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	20	2	0.17	875740860	74274	35.00	11800	11880	11640	15390	8290	11840	11790.68	2.25	11467	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2562	8.45	0.56	12	0.34	1404.00	21176.00	14750	20231106	-19.59	9750	20230103	21.64	12040	-1.50	20240103	11520	2.95	20240102	14750	-19.59	20231106	9810	20.90	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
98	20240104	120317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11840	0	3	0.00	628125970	53308	25.12	11800	11870	11640	15390	8290	11840	11782.96	2.25	4211	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2558	8.43	0.56	12	0.25	1404.00	21176.00	14750	20231106	-19.73	9750	20230103	21.44	12040	-1.66	20240103	11520	2.78	20240102	14750	-19.73	20231106	9810	20.69	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
99	20240104	110317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11820	-20	5	-0.17	510049580	43307	20.41	11800	11870	11640	15390	8290	11840	11777.53	2.25	1781	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2554	8.42	0.56	12	0.20	1404.00	21176.00	14750	20231106	-19.86	9750	20230103	21.23	12040	-1.83	20240103	11520	2.60	20240102	14750	-19.86	20231106	9810	20.49	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
100	20240104	100317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11850	10	2	0.08	347177030	29524	13.91	11800	11870	11640	15390	8290	11840	11759.15	2.25	-2508	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2560	8.44	0.56	12	0.14	1404.00	21176.00	14750	20231106	-19.66	9750	20230103	21.54	12040	-1.58	20240103	11520	2.86	20240102	14750	-19.66	20231106	9810	20.80	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
101	20240104	090318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11690	-150	5	-1.27	127021710	10805	5.09	11800	11800	11640	15390	8290	11840	11755.83	2.25	-4343	12293	12066	11813	11586	11333	12180	11700	108	3550	500	8520	10	1	21605760	2526	8.33	0.55	12	0.05	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	12040	-2.91	20240103	11520	1.48	20240102	14750	-20.75	20231106	9810	19.16	20230104	4.46	N	017890	500	108 억	485908	N	N	0	N	N
102	20240103	160317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11840	120	2	1.02	2478057460	208633	236.21	11650	12040	11560	15230	8210	11720	11877.93	2.27	3883	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2558	8.43	0.56	12	0.97	1404.00	21176.00	14750	20231106	-19.73	9750	20230103	21.44	12040	-1.66	20240103	11520	2.78	20240102	14750	-19.73	20231106	9750	21.44	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
103	20240103	150316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11860	140	2	1.19	2397057030	201792	228.46	11650	12040	11560	15230	8210	11720	11878.99	2.27	3795	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2562	8.45	0.56	12	0.93	1404.00	21176.00	14750	20231106	-19.59	9750	20230103	21.64	12040	-1.50	20240103	11520	2.95	20240102	14750	-19.59	20231106	9750	21.64	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
104	20240103	140315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11930	210	2	1.79	2198065090	185067	209.52	11650	12040	11560	15230	8210	11720	11877.28	2.27	6345	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2578	8.50	0.56	12	0.86	1404.00	21176.00	14750	20231106	-19.12	9750	20230103	22.36	12040	-0.91	20240103	11520	3.56	20240102	14750	-19.12	20231106	9750	22.36	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
105	20240103	130317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11830	110	2	0.94	1976405780	166421	188.41	11650	12040	11560	15230	8210	11720	11876.10	2.27	6873	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2556	8.43	0.56	12	0.77	1404.00	21176.00	14750	20231106	-19.80	9750	20230103	21.33	12040	-1.74	20240103	11520	2.69	20240102	14750	-19.80	20231106	9750	21.33	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
106	20240103	120318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11970	250	2	2.13	1620571330	136425	154.45	11650	12040	11560	15230	8210	11720	11879.04	2.27	1027	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2586	8.53	0.57	12	0.63	1404.00	21176.00	14750	20231106	-18.85	9750	20230103	22.77	12040	-0.58	20240103	11520	3.91	20240102	14750	-18.85	20231106	9750	22.77	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
107	20240103	110316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11900	180	2	1.54	746074560	63365	71.74	11650	11900	11560	15230	8210	11720	11774.38	2.27	7917	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2571	8.48	0.56	12	0.29	1404.00	21176.00	14750	20231106	-19.32	9750	20230103	22.05	11900	0.00	20240103	11520	3.30	20240102	14750	-19.32	20231106	9750	22.05	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
108	20240103	100316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11730	10	2	0.09	245906740	21035	23.81	11650	11790	11560	15230	8210	11720	11690.12	2.27	247	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2534	8.35	0.55	12	0.10	1404.00	21176.00	14750	20231106	-20.47	9750	20230103	20.31	11790	-0.51	20240103	11520	1.82	20240102	14750	-20.47	20231106	9750	20.31	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
109	20240103	090315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11650	-70	5	-0.60	15993060	1372	1.55	11650	11650	11640	15230	8210	11720	11647.74	2.27	15	11880	11800	11660	11580	11440	11840	11620	108	3510	500	8430	10	1	21605760	2517	8.30	0.55	12	0.01	1404.00	21176.00	14750	20231106	-21.02	9750	20230103	19.49	11740	-0.77	20240102	11520	1.13	20240102	14750	-21.02	20231106	9750	19.49	20230103	4.48	N	017890	500	108 억	490392	N	N	0	N	N
110	20240102	160316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11720	130	2	1.12	1026957900	88204	154.95	11590	11740	11520	15060	8120	11590	11642.67	2.20	15485	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2532	8.35	0.55	12	0.41	1404.00	21176.00	14750	20231106	-20.54	9750	20230103	20.21	11740	-0.17	20240102	11520	1.74	20240102	14750	-20.54	20231106	9750	20.21	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
111	20240102	150315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11700	110	2	0.95	872919290	75051	131.84	11590	11730	11520	15060	8120	11590	11631.01	2.20	13947	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2528	8.33	0.55	12	0.35	1404.00	21176.00	14750	20231106	-20.68	9750	20230103	20.00	11730	-0.26	20240102	11520	1.56	20240102	14750	-20.68	20231106	9750	20.00	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
112	20240102	140316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11670	80	2	0.69	756362340	65082	114.33	11590	11730	11520	15060	8120	11590	11621.68	2.20	13739	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2521	8.31	0.55	12	0.30	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	11730	-0.51	20240102	11520	1.30	20240102	14750	-20.88	20231106	9750	19.69	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
113	20240102	130315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11670	80	2	0.69	650635340	56000	98.37	11590	11730	11520	15060	8120	11590	11618.49	2.20	14813	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2521	8.31	0.55	12	0.26	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	11730	-0.51	20240102	11520	1.30	20240102	14750	-20.88	20231106	9750	19.69	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
114	20240102	120315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11690	100	2	0.86	539004850	46459	81.61	11590	11730	11520	15060	8120	11590	11601.73	2.20	15873	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2526	8.33	0.55	12	0.22	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	11730	-0.34	20240102	11520	1.48	20240102	14750	-20.75	20231106	9750	19.90	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
115	20240102	110315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	0	3	0.00	373030220	32249	56.65	11590	11650	11520	15060	8120	11590	11567.19	2.20	11723	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2504	8.25	0.55	12	0.15	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	11650	-0.52	20240102	11520	0.61	20240102	14750	-21.42	20231106	9750	18.87	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
116	20240102	100311	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11560	-30	5	-0.26	17942110	1549	2.72	11590	11590	11540	15060	8120	11590	11583.03	2.20	-343	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2498	8.23	0.55	12	0.01	1404.00	21176.00	14750	20231106	-21.63	9750	20230103	18.56	11590	-0.26	20240102	11540	0.17	20240102	14750	-21.63	20231106	9750	18.56	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N
117	20240102	090308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	0	3	0.00	0	0	0.00	0	0	0	15060	8120	11590	0.00	2.20	0	11756	11672	11506	11422	11256	11715	11465	108	3470	500	8340	10	1	21605760	2504	8.25	0.55	12	0.00	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	0	0.00	0	0	0.00	0	14750	-21.42	20231106	9750	18.87	20230103	4.46	N	017890	500	108 억	475292	N	N	7	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History