KissMeData/016100/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	15	2	0.67	27875350	12370	199.42	2235	2290	2235	2905	1565	2235	2253.46	1.15	304	2348	2291	2263	2206	2178	2277	2192	96	670	500	1560	5	1	19100894	430	-62.50	0.97	12	0.06	-36.00	2315.00	4485	20230210	-49.83	2045	20231227	10.02	2450	-8.16	20240110	2180	3.21	20240102	4485	-49.83	20230210	2045	10.02	20231227	0.18	N	016100	500	95 억	220154	N	N	N	N
3	20240123	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	45	2	2.01	22743990	10086	162.60	2235	2290	2235	2905	1565	2235	2255.01	1.15	280	2348	2291	2263	2206	2178	2277	2192	96	670	500	1560	5	1	19100894	436	-63.33	0.98	12	0.05	-36.00	2315.00	4485	20230210	-49.16	2045	20231227	11.49	2450	-6.94	20240110	2180	4.59	20240102	4485	-49.16	20230210	2045	11.49	20231227	0.18	N	016100	500	95 억	220154	N	N	N	N
4	20240123	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	15	2	0.67	15429905	6842	110.30	2235	2290	2235	2905	1565	2235	2255.17	1.15	203	2348	2291	2263	2206	2178	2277	2192	96	670	500	1560	5	1	19100894	430	-62.50	0.97	12	0.04	-36.00	2315.00	4485	20230210	-49.83	2045	20231227	10.02	2450	-8.16	20240110	2180	3.21	20240102	4485	-49.83	20230210	2045	10.02	20231227	0.18	N	016100	500	95 억	220154	N	N	N	N
5	20240123	090319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	25	2	1.12	266405	119	1.92	2235	2260	2235	2905	1565	2235	2238.70	1.15	-12	2348	2291	2263	2206	2178	2277	2192	96	670	500	1560	5	1	19100894	432	-62.78	0.98	12	0.00	-36.00	2315.00	4485	20230210	-49.61	2045	20231227	10.51	2450	-7.76	20240110	2180	3.67	20240102	4485	-49.61	20230210	2045	10.51	20231227	0.18	N	016100	500	95 억	220154	N	N	N	N
6	20240119	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-5	5	-0.22	38258300	16737	149.29	2305	2345	2250	2995	1615	2305	2285.85	1.13	-25	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	439	-63.89	0.99	12	0.09	-36.00	2315.00	4485	20230210	-48.72	2045	20231227	12.47	2450	-6.12	20240110	2180	5.50	20240102	4485	-48.72	20230210	2045	12.47	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
7	20240119	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-5	5	-0.22	38069890	16655	148.56	2305	2345	2250	2995	1615	2305	2285.79	1.13	-6	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	439	-63.89	0.99	12	0.09	-36.00	2315.00	4485	20230210	-48.72	2045	20231227	12.47	2450	-6.12	20240110	2180	5.50	20240102	4485	-48.72	20230210	2045	12.47	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
8	20240119	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-10	5	-0.43	34285295	14994	133.74	2305	2345	2250	2995	1615	2305	2286.60	1.13	-1	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	438	-63.75	0.99	12	0.08	-36.00	2315.00	4485	20230210	-48.83	2045	20231227	12.22	2450	-6.33	20240110	2180	5.28	20240102	4485	-48.83	20230210	2045	12.22	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
9	20240119	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	0	3	0.00	26279795	11447	102.11	2305	2345	2270	2995	1615	2305	2295.78	1.13	19	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	440	-64.03	1.00	12	0.06	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2450	-5.92	20240110	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
10	20240119	120320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	20	2	0.87	14104120	6099	54.40	2305	2345	2280	2995	1615	2305	2312.53	1.13	-135	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	444	-64.58	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.16	2045	20231227	13.69	2450	-5.10	20240110	2180	6.65	20240102	4485	-48.16	20230210	2045	13.69	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
11	20240119	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	25	2	1.08	13135725	5675	50.62	2305	2345	2280	2995	1615	2305	2314.67	1.13	-138	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	445	-64.72	1.01	12	0.03	-36.00	2315.00	4485	20230210	-48.05	2045	20231227	13.94	2450	-4.90	20240110	2180	6.88	20240102	4485	-48.05	20230210	2045	13.94	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
12	20240119	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	25	2	1.08	933020	401	3.58	2305	2340	2305	2995	1615	2305	2326.73	1.13	-23	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	445	-64.72	1.01	12	0.00	-36.00	2315.00	4485	20230210	-48.05	2045	20231227	13.94	2450	-4.90	20240110	2180	6.88	20240102	4485	-48.05	20230210	2045	13.94	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
13	20240119	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	0	3	0.00	27660	12	0.11	2305	2305	2305	2995	1615	2305	2305.00	1.13	0	2355	2330	2295	2270	2235	2342	2282	96	690	500	1610	5	1	19100894	440	-64.03	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2450	-5.92	20240110	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.19	N	016100	500	95 억	215716	N	N	N	N
14	20240118	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	30	2	1.32	25642945	11192	61.92	2260	2320	2260	2955	1595	2275	2291.19	1.13	109	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	440	-64.03	1.00	12	0.06	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2450	-5.92	20240110	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
15	20240118	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	20	2	0.88	22468500	9806	54.25	2260	2320	2260	2955	1595	2275	2291.30	1.13	92	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	438	-63.75	0.99	12	0.05	-36.00	2315.00	4485	20230210	-48.83	2045	20231227	12.22	2450	-6.33	20240110	2180	5.28	20240102	4485	-48.83	20230210	2045	12.22	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
16	20240118	140318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	25	2	1.10	7975890	3467	19.18	2260	2320	2260	2955	1595	2275	2300.52	1.13	88	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	439	-63.89	0.99	12	0.02	-36.00	2315.00	4485	20230210	-48.72	2045	20231227	12.47	2450	-6.12	20240110	2180	5.50	20240102	4485	-48.72	20230210	2045	12.47	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
17	20240118	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	45	2	1.98	6718725	2919	16.15	2260	2320	2260	2955	1595	2275	2301.72	1.13	88	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	443	-64.44	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.27	2045	20231227	13.45	2450	-5.31	20240110	2180	6.42	20240102	4485	-48.27	20230210	2045	13.45	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
18	20240118	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	45	2	1.98	6329735	2751	15.22	2260	2320	2260	2955	1595	2275	2300.89	1.13	88	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	443	-64.44	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.27	2045	20231227	13.45	2450	-5.31	20240110	2180	6.42	20240102	4485	-48.27	20230210	2045	13.45	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
19	20240118	110319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	45	2	1.98	5882955	2558	14.15	2260	2320	2260	2955	1595	2275	2299.83	1.13	88	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	443	-64.44	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.27	2045	20231227	13.45	2450	-5.31	20240110	2180	6.42	20240102	4485	-48.27	20230210	2045	13.45	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
20	20240118	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	30	2	1.32	4470580	1947	10.77	2260	2320	2260	2955	1595	2275	2296.14	1.13	88	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	440	-64.03	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2450	-5.92	20240110	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
21	20240118	090316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	30	2	1.32	608970	269	1.49	2260	2305	2260	2955	1595	2275	2263.83	1.13	2	2388	2331	2303	2246	2218	2317	2232	96	680	500	1590	5	1	19100894	440	-64.03	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2450	-5.92	20240110	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.18	N	016100	500	95 억	215607	N	N	N	N
22	20240117	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-120	5	-5.01	41647455	18075	120.09	2360	2360	2275	3110	1680	2395	2304.15	1.13	-858	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	435	-63.19	0.98	12	0.09	-36.00	2315.00	4485	20230210	-49.28	2045	20231227	11.25	2450	-7.14	20240110	2180	4.36	20240102	4485	-49.28	20230210	2045	11.25	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
23	20240117	150318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-70	5	-2.92	32820770	14203	94.37	2360	2360	2285	3110	1680	2395	2310.83	1.13	-782	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	444	-64.58	1.00	12	0.07	-36.00	2315.00	4485	20230210	-48.16	2045	20231227	13.69	2450	-5.10	20240110	2180	6.65	20240102	4485	-48.16	20230210	2045	13.69	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
24	20240117	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-60	5	-2.51	23981315	10352	68.78	2360	2360	2285	3110	1680	2395	2316.59	1.13	-971	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	446	-64.86	1.01	12	0.05	-36.00	2315.00	4485	20230210	-47.94	2045	20231227	14.18	2450	-4.69	20240110	2180	7.11	20240102	4485	-47.94	20230210	2045	14.18	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
25	20240117	130316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-40	5	-1.67	23256925	10042	66.72	2360	2360	2285	3110	1680	2395	2315.97	1.13	-886	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	450	-65.42	1.02	12	0.05	-36.00	2315.00	4485	20230210	-47.49	2045	20231227	15.16	2450	-3.88	20240110	2180	8.03	20240102	4485	-47.49	20230210	2045	15.16	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
26	20240117	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-40	5	-1.67	19326455	8363	55.56	2360	2360	2285	3110	1680	2395	2310.95	1.13	22	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	450	-65.42	1.02	12	0.04	-36.00	2315.00	4485	20230210	-47.49	2045	20231227	15.16	2450	-3.88	20240110	2180	8.03	20240102	4485	-47.49	20230210	2045	15.16	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
27	20240117	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-105	5	-4.38	16721890	7248	48.16	2360	2360	2285	3110	1680	2395	2307.10	1.13	78	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	437	-63.61	0.99	12	0.04	-36.00	2315.00	4485	20230210	-48.94	2045	20231227	11.98	2450	-6.53	20240110	2180	5.05	20240102	4485	-48.94	20230210	2045	11.98	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
28	20240117	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-80	5	-3.34	6010850	2586	17.18	2360	2360	2300	3110	1680	2395	2324.38	1.13	80	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	442	-64.31	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.38	2045	20231227	13.20	2450	-5.51	20240110	2180	6.19	20240102	4485	-48.38	20230210	2045	13.20	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
29	20240117	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-90	5	-3.76	2164085	927	6.16	2360	2360	2300	3110	1680	2395	2334.50	1.13	59	2511	2452	2391	2332	2271	2422	2302	96	715	500	1670	5	1	19100894	440	-64.03	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2450	-5.92	20240110	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.17	N	016100	500	95 억	216441	N	N	N	N
30	20240116	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	40	2	1.70	33077565	13898	101.94	2410	2450	2330	3060	1650	2355	2380.01	1.15	-3452	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	457	-66.53	1.03	12	0.07	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2450	0.00	20240110	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
31	20240116	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	27001535	11349	83.24	2410	2450	2330	3060	1650	2355	2379.20	1.15	-3446	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	455	-66.11	1.03	12	0.06	-36.00	2315.00	4485	20230210	-46.93	2045	20231227	16.38	2450	0.00	20240110	2180	9.17	20240102	4485	-46.93	20230210	2045	16.38	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
32	20240116	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	24566705	10321	75.70	2410	2450	2330	3060	1650	2355	2380.26	1.15	-3428	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	455	-66.11	1.03	12	0.05	-36.00	2315.00	4485	20230210	-46.93	2045	20231227	16.38	2450	0.00	20240110	2180	9.17	20240102	4485	-46.93	20230210	2045	16.38	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
33	20240116	130316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	24079615	10115	74.19	2410	2450	2330	3060	1650	2355	2380.58	1.15	-3420	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	455	-66.11	1.03	12	0.05	-36.00	2315.00	4485	20230210	-46.93	2045	20231227	16.38	2450	0.00	20240110	2180	9.17	20240102	4485	-46.93	20230210	2045	16.38	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
34	20240116	120316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	25	2	1.06	24058225	10106	74.12	2410	2450	2330	3060	1650	2355	2380.59	1.15	-3414	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	455	-66.11	1.03	12	0.05	-36.00	2315.00	4485	20230210	-46.93	2045	20231227	16.38	2450	0.00	20240110	2180	9.17	20240102	4485	-46.93	20230210	2045	16.38	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
35	20240116	110316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	35	2	1.49	22519465	9455	69.35	2410	2450	2330	3060	1650	2355	2381.75	1.15	-3390	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	457	-66.39	1.03	12	0.05	-36.00	2315.00	4485	20230210	-46.71	2045	20231227	16.87	2450	0.00	20240110	2180	9.63	20240102	4485	-46.71	20230210	2045	16.87	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
36	20240116	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	35	2	1.49	14004770	5902	43.29	2410	2450	2330	3060	1650	2355	2372.89	1.15	-3298	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	457	-66.39	1.03	12	0.03	-36.00	2315.00	4485	20230210	-46.71	2045	20231227	16.87	2450	0.00	20240110	2180	9.63	20240102	4485	-46.71	20230210	2045	16.87	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
37	20240116	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	95	2	4.03	1625540	671	4.92	2410	2450	2410	3060	1650	2355	2422.56	1.15	-69	2421	2387	2336	2302	2251	2405	2320	96	705	500	1640	5	1	19100894	468	-68.06	1.06	12	0.00	-36.00	2315.00	4485	20230210	-45.37	2045	20231227	19.80	2450	0.00	20240110	2180	12.39	20240102	4485	-45.37	20230210	2045	19.80	20231227	0.17	N	016100	500	95 억	219893	N	N	N	N
38	20240115	160315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	5	2	0.21	31605485	13600	104.96	2350	2370	2285	3055	1645	2350	2323.82	1.15	459	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	450	-65.42	1.02	12	0.07	-36.00	2315.00	4485	20230210	-47.49	2045	20231227	15.16	2450	-3.88	20240110	2180	8.03	20240102	4485	-47.49	20230210	2045	15.16	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
39	20240115	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	27215200	11729	90.52	2350	2370	2285	3055	1645	2350	2320.33	1.15	539	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	446	-64.86	1.01	12	0.06	-36.00	2315.00	4485	20230210	-47.94	2045	20231227	14.18	2450	-4.69	20240110	2180	7.11	20240102	4485	-47.94	20230210	2045	14.18	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
40	20240115	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	16622185	7132	55.04	2350	2370	2285	3055	1645	2350	2330.65	1.15	25	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	446	-64.86	1.01	12	0.04	-36.00	2315.00	4485	20230210	-47.94	2045	20231227	14.18	2450	-4.69	20240110	2180	7.11	20240102	4485	-47.94	20230210	2045	14.18	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
41	20240115	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-25	5	-1.06	14237940	6106	47.13	2350	2370	2285	3055	1645	2350	2331.79	1.15	313	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	444	-64.58	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.16	2045	20231227	13.69	2450	-5.10	20240110	2180	6.65	20240102	4485	-48.16	20230210	2045	13.69	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
42	20240115	120314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	6519550	2772	21.39	2350	2370	2325	3055	1645	2350	2351.93	1.15	60	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	447	-65.00	1.01	12	0.01	-36.00	2315.00	4485	20230210	-47.83	2045	20231227	14.43	2450	-4.49	20240110	2180	7.34	20240102	4485	-47.83	20230210	2045	14.43	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
43	20240115	110314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	10	2	0.43	5315410	2256	17.41	2350	2370	2340	3055	1645	2350	2356.12	1.15	91	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	451	-65.56	1.02	12	0.01	-36.00	2315.00	4485	20230210	-47.38	2045	20231227	15.40	2450	-3.67	20240110	2180	8.26	20240102	4485	-47.38	20230210	2045	15.40	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
44	20240115	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	4976735	2112	16.30	2350	2370	2340	3055	1645	2350	2356.41	1.15	77	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	449	-65.28	1.02	12	0.01	-36.00	2315.00	4485	20230210	-47.60	2045	20231227	14.91	2450	-4.08	20240110	2180	7.80	20240102	4485	-47.60	20230210	2045	14.91	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
45	20240115	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	0	3	0.00	166760	71	0.55	2350	2350	2345	3055	1645	2350	2348.73	1.15	-12	2450	2400	2370	2320	2290	2385	2305	96	705	500	1640	5	1	19100894	449	-65.28	1.02	12	0.00	-36.00	2315.00	4485	20230210	-47.60	2045	20231227	14.91	2450	-4.08	20240110	2180	7.80	20240102	4485	-47.60	20230210	2045	14.91	20231227	0.17	N	016100	500	95 억	219434	N	N	N	N
46	20240112	160314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-70	5	-2.89	30790540	12957	109.24	2365	2420	2340	3145	1695	2420	2376.36	1.16	-1377	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	449	-65.28	1.02	12	0.07	-36.00	2315.00	4485	20230210	-47.60	2045	20231227	14.91	2450	-4.08	20240110	2180	7.80	20240102	4485	-47.60	20230210	2045	14.91	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
47	20240112	150314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-20	5	-0.83	29135480	12262	103.38	2365	2420	2340	3145	1695	2420	2376.08	1.16	-915	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	458	-66.67	1.04	12	0.06	-36.00	2315.00	4485	20230210	-46.49	2045	20231227	17.36	2450	-2.04	20240110	2180	10.09	20240102	4485	-46.49	20230210	2045	17.36	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
48	20240112	140315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-20	5	-0.83	27485090	11567	97.52	2365	2420	2340	3145	1695	2420	2376.16	1.16	-828	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	458	-66.67	1.04	12	0.06	-36.00	2315.00	4485	20230210	-46.49	2045	20231227	17.36	2450	-2.04	20240110	2180	10.09	20240102	4485	-46.49	20230210	2045	17.36	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
49	20240112	130313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	0	3	0.00	24622205	10365	87.39	2365	2420	2340	3145	1695	2420	2375.51	1.16	-748	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	462	-67.22	1.05	12	0.05	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2450	-1.22	20240110	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
50	20240112	120314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-35	5	-1.45	18692350	7879	66.43	2365	2420	2340	3145	1695	2420	2372.43	1.16	-856	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	456	-66.25	1.03	12	0.04	-36.00	2315.00	4485	20230210	-46.82	2045	20231227	16.63	2450	-2.65	20240110	2180	9.40	20240102	4485	-46.82	20230210	2045	16.63	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
51	20240112	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-30	5	-1.24	12256385	5176	43.64	2365	2420	2340	3145	1695	2420	2367.93	1.16	-856	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	457	-66.39	1.03	12	0.03	-36.00	2315.00	4485	20230210	-46.71	2045	20231227	16.87	2450	-2.45	20240110	2180	9.63	20240102	4485	-46.71	20230210	2045	16.87	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
52	20240112	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-70	5	-2.89	10409100	4400	37.10	2365	2420	2340	3145	1695	2420	2365.70	1.16	-801	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	449	-65.28	1.02	12	0.02	-36.00	2315.00	4485	20230210	-47.60	2045	20231227	14.91	2450	-4.08	20240110	2180	7.80	20240102	4485	-47.60	20230210	2045	14.91	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
53	20240112	090314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	0	3	0.00	1409940	589	4.97	2365	2420	2365	3145	1695	2420	2393.79	1.16	-221	2480	2450	2410	2380	2340	2455	2385	96	725	500	1690	5	1	19100894	462	-67.22	1.05	12	0.00	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2450	-1.22	20240110	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.17	N	016100	500	95 억	220791	N	N	N	N
54	20240111	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	25	2	1.04	28401900	11827	64.40	2420	2440	2370	3110	1680	2395	2401.05	1.16	-1293	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	462	-67.22	1.05	12	0.06	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2450	-1.22	20240110	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
55	20240111	150314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	20	2	0.84	23146600	9652	52.55	2420	2440	2370	3110	1680	2395	2398.11	1.16	-1197	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	461	-67.08	1.04	12	0.05	-36.00	2315.00	4485	20230210	-46.15	2045	20231227	18.09	2450	-1.43	20240110	2180	10.78	20240102	4485	-46.15	20230210	2045	18.09	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
56	20240111	140313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	10	2	0.42	18018305	7524	40.97	2420	2440	2370	3110	1680	2395	2394.78	1.16	-383	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	459	-66.81	1.04	12	0.04	-36.00	2315.00	4485	20230210	-46.38	2045	20231227	17.60	2450	-1.84	20240110	2180	10.32	20240102	4485	-46.38	20230210	2045	17.60	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
57	20240111	130312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	20	2	0.84	16446655	6865	37.38	2420	2440	2370	3110	1680	2395	2395.73	1.16	-341	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	461	-67.08	1.04	12	0.04	-36.00	2315.00	4485	20230210	-46.15	2045	20231227	18.09	2450	-1.43	20240110	2180	10.78	20240102	4485	-46.15	20230210	2045	18.09	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
58	20240111	120313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	25	2	1.04	15597980	6514	35.47	2420	2440	2370	3110	1680	2395	2394.53	1.16	-314	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	462	-67.22	1.05	12	0.03	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2450	-1.22	20240110	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
59	20240111	110315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	5	2	0.21	12938650	5413	29.47	2420	2440	2370	3110	1680	2395	2390.29	1.16	94	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	458	-66.67	1.04	12	0.03	-36.00	2315.00	4485	20230210	-46.49	2045	20231227	17.36	2450	-2.04	20240110	2180	10.09	20240102	4485	-46.49	20230210	2045	17.36	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
60	20240111	100313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-20	5	-0.84	9173325	3836	20.89	2420	2440	2370	3110	1680	2395	2391.38	1.16	118	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	454	-65.97	1.03	12	0.02	-36.00	2315.00	4485	20230210	-47.05	2045	20231227	16.14	2450	-3.06	20240110	2180	8.94	20240102	4485	-47.05	20230210	2045	16.14	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
61	20240111	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	25	2	1.04	48400	20	0.11	2420	2420	2420	3110	1680	2395	2420.00	1.16	-3	2485	2440	2405	2360	2325	2422	2342	96	715	500	1670	5	1	19100894	462	-67.22	1.05	12	0.00	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2450	-1.22	20240110	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.18	N	016100	500	95 억	222084	N	N	N	N
62	20240110	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-35	5	-1.44	43799165	18337	74.99	2405	2450	2370	3155	1705	2430	2388.57	1.17	-690	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	457	-66.53	1.03	12	0.10	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2450	-2.24	20240110	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
63	20240110	150312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	10	2	0.41	40086530	16792	68.67	2405	2450	2370	3155	1705	2430	2387.24	1.17	-528	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	466	-67.78	1.05	12	0.09	-36.00	2315.00	4485	20230210	-45.60	2045	20231227	19.32	2450	-0.41	20240110	2180	11.93	20240102	4485	-45.60	20230210	2045	19.32	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
64	20240110	140313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-35	5	-1.44	18206895	7620	31.16	2405	2450	2375	3155	1705	2430	2389.36	1.17	-313	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	457	-66.53	1.03	12	0.04	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2450	-2.24	20240110	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
65	20240110	130312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-35	5	-1.44	17755175	7431	30.39	2405	2450	2375	3155	1705	2430	2389.34	1.17	-313	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	457	-66.53	1.03	12	0.04	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2450	-2.24	20240110	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
66	20240110	120312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-30	5	-1.23	17337890	7256	29.67	2405	2450	2375	3155	1705	2430	2389.46	1.17	-313	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	458	-66.67	1.04	12	0.04	-36.00	2315.00	4485	20230210	-46.49	2045	20231227	17.36	2450	-2.04	20240110	2180	10.09	20240102	4485	-46.49	20230210	2045	17.36	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
67	20240110	110312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-30	5	-1.23	13115030	5484	22.43	2405	2450	2375	3155	1705	2430	2391.51	1.17	-312	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	458	-66.67	1.04	12	0.03	-36.00	2315.00	4485	20230210	-46.49	2045	20231227	17.36	2450	-2.04	20240110	2180	10.09	20240102	4485	-46.49	20230210	2045	17.36	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
68	20240110	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-30	5	-1.23	11663055	4874	19.93	2405	2450	2375	3155	1705	2430	2392.91	1.17	-304	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	458	-66.67	1.04	12	0.03	-36.00	2315.00	4485	20230210	-46.49	2045	20231227	17.36	2450	-2.04	20240110	2180	10.09	20240102	4485	-46.49	20230210	2045	17.36	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
69	20240110	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	10	2	0.41	2550645	1060	4.33	2405	2450	2390	3155	1705	2430	2406.27	1.17	-59	2473	2451	2408	2386	2343	2462	2397	96	725	500	1700	5	1	19100894	466	-67.78	1.05	12	0.01	-36.00	2315.00	4485	20230210	-45.60	2045	20231227	19.32	2450	-0.41	20240110	2180	11.93	20240102	4485	-45.60	20230210	2045	19.32	20231227	0.19	N	016100	500	95 억	222774	N	N	N	N
70	20240109	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	60	2	2.53	58504115	24433	93.01	2370	2430	2365	3080	1660	2370	2394.47	1.16	441	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	464	-67.50	1.05	12	0.13	-36.00	2315.00	4485	20230210	-45.82	2045	20231227	18.83	2430	0.00	20240109	2180	11.47	20240102	4485	-45.82	20230210	2045	18.83	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
71	20240109	150312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	50	2	2.11	55638650	23249	88.50	2370	2425	2365	3080	1660	2370	2393.16	1.16	553	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	462	-67.22	1.05	12	0.12	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2425	-0.21	20240109	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
72	20240109	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	50	2	2.11	49155105	20561	78.27	2370	2420	2365	3080	1660	2370	2390.70	1.16	521	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	462	-67.22	1.05	12	0.11	-36.00	2315.00	4485	20230210	-46.04	2045	20231227	18.34	2420	0.00	20240109	2180	11.01	20240102	4485	-46.04	20230210	2045	18.34	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
73	20240109	130311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	25	2	1.05	43742305	18307	69.69	2370	2415	2365	3080	1660	2370	2389.38	1.16	479	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	457	-66.53	1.03	12	0.10	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2415	-0.83	20240109	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
74	20240109	120313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	25	2	1.05	38276875	16028	61.01	2370	2415	2365	3080	1660	2370	2388.13	1.16	479	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	457	-66.53	1.03	12	0.08	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2415	-0.83	20240109	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
75	20240109	110311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	20	2	0.84	37951560	15892	60.49	2370	2415	2365	3080	1660	2370	2388.09	1.16	490	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	457	-66.39	1.03	12	0.08	-36.00	2315.00	4485	20230210	-46.71	2045	20231227	16.87	2415	-1.04	20240109	2180	9.63	20240102	4485	-46.71	20230210	2045	16.87	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
76	20240109	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	35	2	1.48	32447035	13573	51.67	2370	2415	2365	3080	1660	2370	2390.56	1.16	331	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	459	-66.81	1.04	12	0.07	-36.00	2315.00	4485	20230210	-46.38	2045	20231227	17.60	2415	-0.41	20240109	2180	10.32	20240102	4485	-46.38	20230210	2045	17.60	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
77	20240109	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	25	2	1.05	13049335	5469	20.82	2370	2395	2365	3080	1660	2370	2386.06	1.16	-290	2416	2392	2351	2327	2286	2405	2340	96	710	500	1650	5	1	19100894	457	-66.53	1.03	12	0.03	-36.00	2315.00	4485	20230210	-46.60	2045	20231227	17.11	2395	0.00	20240109	2180	9.86	20240102	4485	-46.60	20230210	2045	17.11	20231227	0.20	N	016100	500	95 억	222333	N	N	N	N
78	20240108	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	35	2	1.50	61632690	26253	124.14	2335	2375	2310	3035	1635	2335	2347.64	1.17	-195	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	453	-65.83	1.02	12	0.14	-36.00	2315.00	4485	20230210	-47.16	2045	20231227	15.89	2375	-0.21	20240108	2180	8.72	20240102	4485	-47.16	20230210	2045	15.89	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
79	20240108	150312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	30	2	1.28	56307120	23998	113.48	2335	2375	2310	3035	1635	2335	2346.33	1.17	-8	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	452	-65.69	1.02	12	0.13	-36.00	2315.00	4485	20230210	-47.27	2045	20231227	15.65	2375	-0.42	20240108	2180	8.49	20240102	4485	-47.27	20230210	2045	15.65	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
80	20240108	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	30	2	1.28	52778280	22498	106.38	2335	2375	2310	3035	1635	2335	2345.91	1.17	43	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	452	-65.69	1.02	12	0.12	-36.00	2315.00	4485	20230210	-47.27	2045	20231227	15.65	2375	-0.42	20240108	2180	8.49	20240102	4485	-47.27	20230210	2045	15.65	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
81	20240108	130310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	35	2	1.50	37635930	16070	75.99	2335	2370	2310	3035	1635	2335	2342.00	1.17	-234	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	453	-65.83	1.02	12	0.08	-36.00	2315.00	4485	20230210	-47.16	2045	20231227	15.89	2370	0.00	20240105	2180	8.72	20240102	4485	-47.16	20230210	2045	15.89	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
82	20240108	120312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	20	2	0.86	26282270	11260	53.24	2335	2365	2310	3035	1635	2335	2334.13	1.17	-71	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	450	-65.42	1.02	12	0.06	-36.00	2315.00	4485	20230210	-47.49	2045	20231227	15.16	2370	-0.63	20240105	2180	8.03	20240102	4485	-47.49	20230210	2045	15.16	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
83	20240108	110312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	0	3	0.00	21087530	9052	42.80	2335	2365	2310	3035	1635	2335	2329.60	1.17	-63	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	446	-64.86	1.01	12	0.05	-36.00	2315.00	4485	20230210	-47.94	2045	20231227	14.18	2370	-1.48	20240105	2180	7.11	20240102	4485	-47.94	20230210	2045	14.18	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
84	20240108	100313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	20	2	0.86	16450055	7071	33.44	2335	2365	2310	3035	1635	2335	2326.41	1.17	24	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	450	-65.42	1.02	12	0.04	-36.00	2315.00	4485	20230210	-47.49	2045	20231227	15.16	2370	-0.63	20240105	2180	8.03	20240102	4485	-47.49	20230210	2045	15.16	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
85	20240108	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-10	5	-0.43	975910	418	1.98	2335	2335	2325	3035	1635	2335	2334.71	1.17	-22	2425	2380	2325	2280	2225	2402	2302	96	700	500	1630	5	1	19100894	444	-64.58	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.16	2045	20231227	13.69	2370	-1.90	20240105	2180	6.65	20240102	4485	-48.16	20230210	2045	13.69	20231227	0.20	N	016100	500	95 억	222527	N	N	N	N
86	20240105	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	35	2	1.52	48703720	21051	154.90	2310	2370	2270	2990	1610	2300	2313.61	1.17	-1618	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	446	-64.86	1.01	12	0.11	-36.00	2315.00	4485	20230210	-47.94	2045	20231227	14.18	2370	-1.48	20240105	2180	7.11	20240102	4485	-47.94	20230210	2045	14.18	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
87	20240105	150311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	20	2	0.87	41351665	17888	131.63	2310	2370	2270	2990	1610	2300	2311.70	1.17	-1121	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	443	-64.44	1.00	12	0.09	-36.00	2315.00	4485	20230210	-48.27	2045	20231227	13.45	2370	-2.11	20240105	2180	6.42	20240102	4485	-48.27	20230210	2045	13.45	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
88	20240105	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	0	3	0.00	36336015	15714	115.63	2310	2370	2270	2990	1610	2300	2312.33	1.17	-563	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	439	-63.89	0.99	12	0.08	-36.00	2315.00	4485	20230210	-48.72	2045	20231227	12.47	2370	-2.95	20240105	2180	5.50	20240102	4485	-48.72	20230210	2045	12.47	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
89	20240105	130311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-10	5	-0.43	35001100	15133	111.35	2310	2370	2270	2990	1610	2300	2312.90	1.17	-387	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	437	-63.61	0.99	12	0.08	-36.00	2315.00	4485	20230210	-48.94	2045	20231227	11.98	2370	-3.38	20240105	2180	5.05	20240102	4485	-48.94	20230210	2045	11.98	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
90	20240105	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	5	2	0.22	28727540	12388	91.16	2310	2370	2270	2990	1610	2300	2318.98	1.17	-362	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	440	-64.03	1.00	12	0.06	-36.00	2315.00	4485	20230210	-48.61	2045	20231227	12.71	2370	-2.74	20240105	2180	5.73	20240102	4485	-48.61	20230210	2045	12.71	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
91	20240105	110309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	0	3	0.00	26323735	11336	83.41	2310	2370	2270	2990	1610	2300	2322.14	1.17	-374	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	439	-63.89	0.99	12	0.06	-36.00	2315.00	4485	20230210	-48.72	2045	20231227	12.47	2370	-2.95	20240105	2180	5.50	20240102	4485	-48.72	20230210	2045	12.47	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
92	20240105	100313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	50	2	2.17	19676445	8456	62.22	2310	2370	2270	2990	1610	2300	2326.92	1.17	-660	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	449	-65.28	1.02	12	0.04	-36.00	2315.00	4485	20230210	-47.60	2045	20231227	14.91	2370	-0.84	20240105	2180	7.80	20240102	4485	-47.60	20230210	2045	14.91	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
93	20240105	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-25	5	-1.09	3014540	1324	9.74	2310	2310	2270	2990	1610	2300	2276.84	1.17	146	2360	2330	2270	2240	2180	2345	2255	96	690	500	1610	5	1	19100894	435	-63.19	0.98	12	0.01	-36.00	2315.00	4485	20230210	-49.28	2045	20231227	11.25	2320	-1.94	20240102	2180	4.36	20240102	4485	-49.28	20230210	2045	11.25	20231227	0.20	N	016100	500	95 억	224145	N	N	N	N
94	20240104	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	35	2	1.55	29609270	13083	99.66	2210	2300	2210	2940	1590	2265	2263.18	1.19	-2793	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	439	-63.89	0.99	12	0.07	-36.00	2315.00	4485	20230210	-48.72	2045	20231227	12.47	2320	-0.86	20240102	2180	5.50	20240102	4485	-48.72	20230210	2045	12.47	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
95	20240104	150310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	15	2	0.66	25012880	11078	84.38	2210	2295	2210	2940	1590	2265	2257.89	1.19	-2549	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	436	-63.33	0.98	12	0.06	-36.00	2315.00	4485	20230210	-49.16	2045	20231227	11.49	2320	-1.72	20240102	2180	4.59	20240102	4485	-49.16	20230210	2045	11.49	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
96	20240104	140310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	15	2	0.66	17029490	7579	57.73	2210	2285	2210	2940	1590	2265	2246.93	1.19	-1387	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	436	-63.33	0.98	12	0.04	-36.00	2315.00	4485	20230210	-49.16	2045	20231227	11.49	2320	-1.72	20240102	2180	4.59	20240102	4485	-49.16	20230210	2045	11.49	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
97	20240104	130310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	15	2	0.66	15913035	7088	53.99	2210	2285	2210	2940	1590	2265	2245.07	1.19	-1184	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	436	-63.33	0.98	12	0.04	-36.00	2315.00	4485	20230210	-49.16	2045	20231227	11.49	2320	-1.72	20240102	2180	4.59	20240102	4485	-49.16	20230210	2045	11.49	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
98	20240104	120309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	15	2	0.66	15461205	6889	52.48	2210	2285	2210	2940	1590	2265	2244.33	1.19	-1088	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	436	-63.33	0.98	12	0.04	-36.00	2315.00	4485	20230210	-49.16	2045	20231227	11.49	2320	-1.72	20240102	2180	4.59	20240102	4485	-49.16	20230210	2045	11.49	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
99	20240104	110309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	-35	5	-1.55	12016010	5363	40.85	2210	2285	2210	2940	1590	2265	2240.54	1.19	-733	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	426	-61.94	0.96	12	0.03	-36.00	2315.00	4485	20230210	-50.28	2045	20231227	9.05	2320	-3.88	20240102	2180	2.29	20240102	4485	-50.28	20230210	2045	9.05	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
100	20240104	100309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	20	2	0.88	9449885	4218	32.13	2210	2285	2210	2940	1590	2265	2240.37	1.19	-680	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	436	-63.47	0.99	12	0.02	-36.00	2315.00	4485	20230210	-49.05	2045	20231227	11.74	2320	-1.51	20240102	2180	4.82	20240102	4485	-49.05	20230210	2045	11.74	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
101	20240104	090310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-55	5	-2.43	3730480	1688	12.86	2210	2210	2210	2940	1590	2265	2210.00	1.19	549	2335	2300	2260	2225	2185	2280	2205	96	675	500	1580	5	1	19100894	422	-61.39	0.95	12	0.01	-36.00	2315.00	4485	20230210	-50.72	2045	20231227	8.07	2320	-4.74	20240102	2180	1.38	20240102	4485	-50.72	20230210	2045	8.07	20231227	0.20	N	016100	500	95 억	226927	N	N	N	N
102	20240103	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	-5	5	-0.22	29759800	13128	50.95	2270	2295	2220	2950	1590	2270	2266.85	1.20	-1467	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	433	-62.92	0.98	12	0.07	-36.00	2315.00	4485	20230210	-49.50	2045	20231227	10.76	2320	-2.37	20240102	2180	3.90	20240102	4485	-49.50	20230210	2045	10.76	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
103	20240103	150308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	10	2	0.44	25905585	11437	44.38	2270	2295	2220	2950	1590	2270	2264.98	1.20	-1142	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	436	-63.33	0.98	12	0.06	-36.00	2315.00	4485	20230210	-49.16	2045	20231227	11.49	2320	-1.72	20240102	2180	4.59	20240102	4485	-49.16	20230210	2045	11.49	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
104	20240103	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	20	2	0.88	25638935	11320	43.93	2270	2295	2220	2950	1590	2270	2264.83	1.20	-1137	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	437	-63.61	0.99	12	0.06	-36.00	2315.00	4485	20230210	-48.94	2045	20231227	11.98	2320	-1.29	20240102	2180	5.05	20240102	4485	-48.94	20230210	2045	11.98	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
105	20240103	130309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	15	2	0.66	22170940	9802	38.04	2270	2290	2220	2950	1590	2270	2261.71	1.20	-799	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	436	-63.47	0.99	12	0.05	-36.00	2315.00	4485	20230210	-49.05	2045	20231227	11.74	2320	-1.51	20240102	2180	4.82	20240102	4485	-49.05	20230210	2045	11.74	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
106	20240103	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	15	2	0.66	17692470	7840	30.43	2270	2290	2220	2950	1590	2270	2256.35	1.20	-586	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	436	-63.47	0.99	12	0.04	-36.00	2315.00	4485	20230210	-49.05	2045	20231227	11.74	2320	-1.51	20240102	2180	4.82	20240102	4485	-49.05	20230210	2045	11.74	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
107	20240103	110308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	5	2	0.22	15397200	6832	26.51	2270	2275	2220	2950	1590	2270	2253.21	1.20	-618	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	435	-63.19	0.98	12	0.04	-36.00	2315.00	4485	20230210	-49.28	2045	20231227	11.25	2320	-1.94	20240102	2180	4.36	20240102	4485	-49.28	20230210	2045	11.25	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
108	20240103	100308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-10	5	-0.44	11132510	4945	19.19	2270	2270	2220	2950	1590	2270	2250.49	1.20	-563	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	432	-62.78	0.98	12	0.03	-36.00	2315.00	4485	20230210	-49.61	2045	20231227	10.51	2320	-2.59	20240102	2180	3.67	20240102	4485	-49.61	20230210	2045	10.51	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
109	20240103	090308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	0	3	0.00	4078900	1797	6.97	2270	2270	2255	2950	1590	2270	2269.82	1.20	-276	2396	2332	2256	2192	2116	2365	2225	96	680	500	1580	5	1	19100894	434	-63.06	0.98	12	0.01	-36.00	2315.00	4485	20230210	-49.39	2045	20231227	11.00	2320	-2.16	20240102	2180	4.13	20240102	4485	-49.39	20230210	2045	11.00	20231227	0.20	N	016100	500	95 억	228398	N	N	N	N
110	20240102	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	100	2	4.61	57613330	25764	92.82	2200	2320	2180	2820	1520	2170	2234.28	1.20	-200	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	434	-63.06	0.98	12	0.13	-36.00	2315.00	4485	20230210	-49.39	2045	20231227	11.00	2320	-2.16	20240102	2180	4.13	20240102	4485	-49.39	20230210	2045	11.00	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
111	20240102	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	90	2	4.15	52210260	23381	84.24	2200	2320	2180	2820	1520	2170	2233.02	1.20	-317	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	432	-62.78	0.98	12	0.12	-36.00	2315.00	4485	20230210	-49.61	2045	20231227	10.51	2320	-2.59	20240102	2180	3.67	20240102	4485	-49.61	20230210	2045	10.51	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
112	20240102	140308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	60	2	2.76	43221060	19364	69.77	2200	2320	2180	2820	1520	2170	2232.03	1.20	-1128	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	426	-61.94	0.96	12	0.10	-36.00	2315.00	4485	20230210	-50.28	2045	20231227	9.05	2320	-3.88	20240102	2180	2.29	20240102	4485	-50.28	20230210	2045	9.05	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
113	20240102	130307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	60	2	2.76	40213450	18014	64.90	2200	2320	2180	2820	1520	2170	2232.34	1.20	-1128	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	426	-61.94	0.96	12	0.09	-36.00	2315.00	4485	20230210	-50.28	2045	20231227	9.05	2320	-3.88	20240102	2180	2.29	20240102	4485	-50.28	20230210	2045	9.05	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
114	20240102	120307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	60	2	2.76	35164275	15744	56.72	2200	2320	2180	2820	1520	2170	2233.50	1.20	-1220	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	426	-61.94	0.96	12	0.08	-36.00	2315.00	4485	20230210	-50.28	2045	20231227	9.05	2320	-3.88	20240102	2180	2.29	20240102	4485	-50.28	20230210	2045	9.05	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
115	20240102	110307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	45	2	2.07	31954250	14297	51.51	2200	2320	2180	2820	1520	2170	2235.03	1.20	-1218	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	423	-61.53	0.96	12	0.07	-36.00	2315.00	4485	20230210	-50.61	2045	20231227	8.31	2320	-4.53	20240102	2180	1.61	20240102	4485	-50.61	20230210	2045	8.31	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
116	20240102	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	150	2	6.91	13243890	5850	21.08	2200	2320	2180	2820	1520	2170	2263.91	1.20	-220	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	443	-64.44	1.00	12	0.03	-36.00	2315.00	4485	20230210	-48.27	2045	20231227	13.45	2320	0.00	20240102	2180	6.42	20240102	4485	-48.27	20230210	2045	13.45	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N
117	20240102	090301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	1.20	0	2236	2202	2141	2107	2046	2220	2125	96	650	500	1510	5	1	19100894	414	-60.28	0.94	12	0.00	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	0	0.00	0	0	0.00	0	4485	-51.62	20230210	2045	6.11	20231227	0.20	N	016100	500	95 억	228436	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History