KissMeData/227610/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	1	2	0.06	39530653	21884	22.35	1801	1826	1774	2340	1261	1801	1806.37	0.00	3691	1907	1854	1822	1769	1737	1838	1753	158	539	500	1220	1	1	31651838	570	-2.49	3.27	12	0.07	-725.00	551.00	4695	20230628	-61.62	1388	20230315	29.83	2060	-12.52	20240103	1768	1.92	20240119	4695	-61.62	20230628	1388	29.83	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
3	20240123	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	15	2	0.83	29803048	16490	16.84	1801	1826	1774	2340	1261	1801	1807.34	0.00	2563	1907	1854	1822	1769	1737	1838	1753	158	539	500	1220	1	1	31651838	575	-2.50	3.30	12	0.05	-725.00	551.00	4695	20230628	-61.32	1388	20230315	30.84	2060	-11.84	20240103	1768	2.71	20240119	4695	-61.32	20230628	1388	30.84	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
4	20240123	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	9	2	0.50	17686210	9828	10.04	1801	1815	1774	2340	1261	1801	1799.57	0.00	2146	1907	1854	1822	1769	1737	1838	1753	158	539	500	1220	1	1	31651838	573	-2.50	3.28	12	0.03	-725.00	551.00	4695	20230628	-61.45	1388	20230315	30.40	2060	-12.14	20240103	1768	2.38	20240119	4695	-61.45	20230628	1388	30.40	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
5	20240123	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-1	5	-0.06	5463401	3051	3.12	1801	1801	1774	2340	1261	1801	1790.69	0.00	-409	1907	1854	1822	1769	1737	1838	1753	158	539	500	1220	1	1	31651838	570	-2.48	3.27	12	0.01	-725.00	551.00	4695	20230628	-61.66	1388	20230315	29.68	2060	-12.62	20240103	1768	1.81	20240119	4695	-61.66	20230628	1388	29.68	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
6	20240119	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-24	5	-1.29	133324840	72559	146.31	1882	1917	1768	2425	1307	1867	1837.47	0.04	-9570	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	583	-2.54	3.34	12	0.23	-725.00	551.00	4695	20230628	-60.75	1388	20230315	32.78	2060	-10.53	20240103	1768	4.24	20240119	4695	-60.75	20230628	1388	32.78	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
7	20240119	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	-41	5	-2.20	129812869	70646	142.46	1882	1917	1768	2425	1307	1867	1837.51	0.04	-9143	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	578	-2.52	3.31	12	0.22	-725.00	551.00	4695	20230628	-61.11	1388	20230315	31.56	2060	-11.36	20240103	1768	3.28	20240119	4695	-61.11	20230628	1388	31.56	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
8	20240119	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-32	5	-1.71	110189469	59890	120.77	1882	1917	1768	2425	1307	1867	1839.86	0.04	-3546	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	581	-2.53	3.33	12	0.19	-725.00	551.00	4695	20230628	-60.92	1388	20230315	32.20	2060	-10.92	20240103	1768	3.79	20240119	4695	-60.92	20230628	1388	32.20	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
9	20240119	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	-25	5	-1.34	97689408	53070	107.02	1882	1917	1768	2425	1307	1867	1840.77	0.04	1748	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	583	-2.54	3.34	12	0.17	-725.00	551.00	4695	20230628	-60.77	1388	20230315	32.71	2060	-10.58	20240103	1768	4.19	20240119	4695	-60.77	20230628	1388	32.71	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
10	20240119	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	-25	5	-1.34	93189470	50621	102.08	1882	1917	1768	2425	1307	1867	1840.93	0.04	2438	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	583	-2.54	3.34	12	0.16	-725.00	551.00	4695	20230628	-60.77	1388	20230315	32.71	2060	-10.58	20240103	1768	4.19	20240119	4695	-60.77	20230628	1388	32.71	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
11	20240119	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	-35	5	-1.87	83021036	45088	90.92	1882	1917	1768	2425	1307	1867	1841.31	0.04	1113	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	580	-2.53	3.32	12	0.14	-725.00	551.00	4695	20230628	-60.98	1388	20230315	31.99	2060	-11.07	20240103	1768	3.62	20240119	4695	-60.98	20230628	1388	31.99	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
12	20240119	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	-1	5	-0.05	18899469	10067	20.30	1882	1917	1866	2425	1307	1867	1877.37	0.04	-368	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	591	-2.57	3.39	12	0.03	-725.00	551.00	4695	20230628	-60.26	1388	20230315	34.44	2060	-9.42	20240103	1845	1.14	20240118	4695	-60.26	20230628	1388	34.44	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
13	20240119	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	18	2	0.96	4763069	2527	5.10	1882	1917	1882	2425	1307	1867	1884.87	0.04	-54	1943	1905	1875	1837	1807	1924	1856	158	558	500	1260	1	1	31651838	597	-2.60	3.42	12	0.01	-725.00	551.00	4695	20230628	-59.85	1388	20230315	35.81	2060	-8.50	20240103	1845	2.17	20240118	4695	-59.85	20230628	1388	35.81	20230315	0.01	N	227610	500	158 억	11925	N	N	N	N
14	20240118	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	16	2	0.86	91792454	49091	77.74	1845	1913	1845	2405	1296	1851	1869.84	0.00	15512	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	591	-2.58	3.39	12	0.16	-725.00	551.00	5570	20230112	-66.48	1388	20230315	34.51	2060	-9.37	20240103	1845	1.19	20240118	4695	-60.23	20230628	1388	34.51	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
15	20240118	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	25	2	1.35	89479455	47856	75.78	1845	1913	1845	2405	1296	1851	1869.76	0.00	15598	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	594	-2.59	3.40	12	0.15	-725.00	551.00	5570	20230112	-66.32	1388	20230315	35.16	2060	-8.93	20240103	1845	1.68	20240118	4695	-60.04	20230628	1388	35.16	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
16	20240118	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1861	10	2	0.54	73250590	39145	61.99	1845	1913	1845	2405	1296	1851	1871.26	0.00	10852	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	589	-2.57	3.38	12	0.12	-725.00	551.00	5570	20230112	-66.59	1388	20230315	34.08	2060	-9.66	20240103	1845	0.87	20240118	4695	-60.36	20230628	1388	34.08	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
17	20240118	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	30	2	1.62	63700898	34055	53.93	1845	1913	1845	2405	1296	1851	1870.53	0.00	14630	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	595	-2.59	3.41	12	0.11	-725.00	551.00	5570	20230112	-66.23	1388	20230315	35.52	2060	-8.69	20240103	1845	1.95	20240118	4695	-59.94	20230628	1388	35.52	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
18	20240118	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	28	2	1.51	56919066	30442	48.21	1845	1913	1845	2405	1296	1851	1869.75	0.00	14726	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	595	-2.59	3.41	12	0.10	-725.00	551.00	5570	20230112	-66.27	1388	20230315	35.37	2060	-8.79	20240103	1845	1.84	20240118	4695	-59.98	20230628	1388	35.37	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
19	20240118	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	33	2	1.78	54165993	28978	45.89	1845	1913	1845	2405	1296	1851	1869.21	0.00	15130	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	596	-2.60	3.42	12	0.09	-725.00	551.00	5570	20230112	-66.18	1388	20230315	35.73	2060	-8.54	20240103	1845	2.11	20240118	4695	-59.87	20230628	1388	35.73	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
20	20240118	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	24	2	1.30	36397392	19526	30.92	1845	1913	1845	2405	1296	1851	1864.05	0.00	8437	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	593	-2.59	3.40	12	0.06	-725.00	551.00	5570	20230112	-66.34	1388	20230315	35.09	2060	-8.98	20240103	1845	1.63	20240118	4695	-60.06	20230628	1388	35.09	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
21	20240118	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	34	2	1.84	21994192	11841	18.75	1845	1913	1845	2405	1296	1851	1857.46	0.00	4788	1893	1872	1861	1840	1829	1866	1834	158	554	500	1250	1	1	31651838	597	-2.60	3.42	12	0.04	-725.00	551.00	5570	20230112	-66.16	1388	20230315	35.81	2060	-8.50	20240103	1845	2.17	20240118	4695	-59.85	20230628	1388	35.81	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
22	20240117	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-21	5	-1.12	117048317	62950	123.37	1882	1882	1850	2430	1311	1872	1859.39	0.04	-15702	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	586	-2.55	3.36	12	0.20	-725.00	551.00	5700	20230111	-67.53	1388	20230315	33.36	2060	-10.15	20240103	1850	0.05	20240117	4695	-60.58	20230628	1388	33.36	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
23	20240117	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-21	5	-1.12	114087502	61350	120.23	1882	1882	1850	2430	1311	1872	1859.62	0.04	-15859	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	586	-2.55	3.36	12	0.19	-725.00	551.00	5700	20230111	-67.53	1388	20230315	33.36	2060	-10.15	20240103	1850	0.05	20240117	4695	-60.58	20230628	1388	33.36	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
24	20240117	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	-13	5	-0.69	105573770	56774	111.26	1882	1882	1850	2430	1311	1872	1859.54	0.04	-15011	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	588	-2.56	3.37	12	0.18	-725.00	551.00	5700	20230111	-67.39	1388	20230315	33.93	2060	-9.76	20240103	1850	0.49	20240117	4695	-60.40	20230628	1388	33.93	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
25	20240117	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-20	5	-1.07	95567970	51383	100.70	1882	1882	1850	2430	1311	1872	1859.91	0.04	-16918	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	586	-2.55	3.36	12	0.16	-725.00	551.00	5700	20230111	-67.51	1388	20230315	33.43	2060	-10.10	20240103	1850	0.11	20240117	4695	-60.55	20230628	1388	33.43	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
26	20240117	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-20	5	-1.07	75945372	40784	79.93	1882	1882	1850	2430	1311	1872	1862.14	0.04	-16130	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	586	-2.55	3.36	12	0.13	-725.00	551.00	5700	20230111	-67.51	1388	20230315	33.43	2060	-10.10	20240103	1850	0.11	20240117	4695	-60.55	20230628	1388	33.43	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
27	20240117	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	-4	5	-0.21	60216205	32303	63.31	1882	1882	1850	2430	1311	1872	1864.11	0.04	-13514	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	591	-2.58	3.39	12	0.10	-725.00	551.00	5700	20230111	-67.23	1388	20230315	34.58	2060	-9.32	20240103	1850	0.97	20240117	4695	-60.21	20230628	1388	34.58	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
28	20240117	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	8	2	0.43	39717671	21232	41.61	1882	1882	1858	2430	1311	1872	1870.65	0.04	-13439	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	595	-2.59	3.41	12	0.07	-725.00	551.00	5700	20230111	-67.02	1388	20230315	35.45	2060	-8.74	20240103	1858	1.18	20240117	4695	-59.96	20230628	1388	35.45	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
29	20240117	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	0	3	0.00	8851250	4723	9.26	1882	1882	1872	2430	1311	1872	1874.07	0.04	-2124	1917	1894	1882	1859	1847	1888	1853	158	558	500	1270	1	1	31651838	593	-2.58	3.40	12	0.01	-725.00	551.00	5700	20230111	-67.16	1388	20230315	34.87	2060	-9.13	20240103	1870	0.11	20240116	4695	-60.13	20230628	1388	34.87	20230315	0.01	N	227610	500	158 억	12507	N	N	N	N
30	20240116	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-25	5	-1.32	95061184	50509	57.28	1897	1905	1870	2465	1328	1897	1882.07	0.08	-10995	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	593	-2.58	3.40	12	0.16	-725.00	551.00	5940	20230110	-68.48	1388	20230315	34.87	2060	-9.13	20240103	1870	0.11	20240116	4695	-60.13	20230628	1388	34.87	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
31	20240116	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-18	5	-0.95	93230813	49532	56.17	1897	1905	1870	2465	1328	1897	1882.23	0.08	-10907	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	595	-2.59	3.41	12	0.16	-725.00	551.00	5940	20230110	-68.37	1388	20230315	35.37	2060	-8.79	20240103	1870	0.48	20240116	4695	-59.98	20230628	1388	35.37	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
32	20240116	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-11	5	-0.58	82908456	44030	49.93	1897	1905	1870	2465	1328	1897	1883.00	0.08	-9745	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	597	-2.60	3.42	12	0.14	-725.00	551.00	5940	20230110	-68.25	1388	20230315	35.88	2060	-8.45	20240103	1870	0.86	20240116	4695	-59.83	20230628	1388	35.88	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
33	20240116	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-7	5	-0.37	75163627	39940	45.29	1897	1905	1870	2465	1328	1897	1881.91	0.08	-9548	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	598	-2.61	3.43	12	0.13	-725.00	551.00	5940	20230110	-68.18	1388	20230315	36.17	2060	-8.25	20240103	1870	1.07	20240116	4695	-59.74	20230628	1388	36.17	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
34	20240116	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	2	2	0.11	69148851	36750	41.68	1897	1905	1870	2465	1328	1897	1881.60	0.08	-9766	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	601	-2.62	3.45	12	0.12	-725.00	551.00	5940	20230110	-68.03	1388	20230315	36.82	2060	-7.82	20240103	1870	1.55	20240116	4695	-59.55	20230628	1388	36.82	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
35	20240116	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	-13	5	-0.69	56317934	29945	33.96	1897	1905	1870	2465	1328	1897	1880.71	0.08	-12767	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	596	-2.60	3.42	12	0.09	-725.00	551.00	5940	20230110	-68.28	1388	20230315	35.73	2060	-8.54	20240103	1870	0.75	20240116	4695	-59.87	20230628	1388	35.73	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
36	20240116	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-26	5	-1.37	31364463	16650	18.88	1897	1905	1871	2465	1328	1897	1883.75	0.08	-12797	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	592	-2.58	3.40	12	0.05	-725.00	551.00	5940	20230110	-68.50	1388	20230315	34.80	2060	-9.17	20240103	1871	0.00	20240116	4695	-60.15	20230628	1388	34.80	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
37	20240116	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	8	2	0.42	9501	5	0.01	1897	1905	1897	2465	1328	1897	1900.20	0.08	-3	1958	1927	1905	1874	1852	1916	1863	158	568	500	1280	1	1	31651838	603	-2.63	3.46	12	0.00	-725.00	551.00	5940	20230110	-67.93	1388	20230315	37.25	2060	-7.52	20240103	1883	1.17	20240115	4695	-59.42	20230628	1388	37.25	20230315	0.01	N	227610	500	158 억	24340	N	N	N	N
38	20240115	160955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-25	5	-1.30	167516204	88179	117.89	1922	1936	1883	2495	1346	1922	1899.74	0.11	-11950	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	600	-2.62	3.44	12	0.28	-725.00	551.00	5940	20230110	-68.06	1388	20230315	36.67	2060	-7.91	20240103	1883	0.74	20240115	4695	-59.60	20230628	1388	36.67	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
39	20240115	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-32	5	-1.66	161679186	85097	113.77	1922	1936	1883	2495	1346	1922	1899.94	0.11	-11847	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	598	-2.61	3.43	12	0.27	-725.00	551.00	5940	20230110	-68.18	1388	20230315	36.17	2060	-8.25	20240103	1883	0.37	20240115	4695	-59.74	20230628	1388	36.17	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
40	20240115	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-19	5	-0.99	122032562	64100	85.70	1922	1936	1885	2495	1346	1922	1903.78	0.11	-5224	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	602	-2.62	3.45	12	0.20	-725.00	551.00	5940	20230110	-67.96	1388	20230315	37.10	2060	-7.62	20240103	1885	0.95	20240115	4695	-59.47	20230628	1388	37.10	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
41	20240115	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-10	5	-0.52	114704627	60243	80.54	1922	1936	1885	2495	1346	1922	1904.03	0.11	-5017	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	605	-2.64	3.47	12	0.19	-725.00	551.00	5940	20230110	-67.81	1388	20230315	37.75	2060	-7.18	20240103	1885	1.43	20240115	4695	-59.28	20230628	1388	37.75	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
42	20240115	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-22	5	-1.14	94139971	49418	66.07	1922	1936	1885	2495	1346	1922	1904.97	0.11	-5349	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	601	-2.62	3.45	12	0.16	-725.00	551.00	5940	20230110	-68.01	1388	20230315	36.89	2060	-7.77	20240103	1885	0.80	20240115	4695	-59.53	20230628	1388	36.89	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
43	20240115	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-19	5	-0.99	82316560	43196	57.75	1922	1936	1885	2495	1346	1922	1905.65	0.11	-7952	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	602	-2.62	3.45	12	0.14	-725.00	551.00	5940	20230110	-67.96	1388	20230315	37.10	2060	-7.62	20240103	1885	0.95	20240115	4695	-59.47	20230628	1388	37.10	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
44	20240115	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	0	3	0.00	20587356	10745	14.37	1922	1936	1900	2495	1346	1922	1915.99	0.11	-3477	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	608	-2.65	3.49	12	0.03	-725.00	551.00	5940	20230110	-67.64	1388	20230315	38.47	2060	-6.70	20240103	1900	1.16	20240115	4695	-59.06	20230628	1388	38.47	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
45	20240115	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-8	5	-0.42	7670235	4021	5.38	1922	1922	1900	2495	1346	1922	1907.54	0.11	-1328	1994	1957	1936	1899	1878	1947	1889	158	573	500	1300	1	1	31651838	606	-2.64	3.47	12	0.01	-725.00	551.00	5940	20230110	-67.78	1388	20230315	37.90	2060	-7.09	20240103	1900	0.74	20240115	4695	-59.23	20230628	1388	37.90	20230315	0.01	N	227610	500	158 억	36383	N	N	N	N
46	20240112	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	-47	5	-2.39	144339672	74785	118.73	1973	1973	1915	2555	1379	1969	1930.06	0.22	-31127	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	608	-2.65	3.49	12	0.24	-725.00	551.00	5940	20230110	-67.64	1388	20230315	38.47	2060	-6.70	20240103	1915	0.37	20240112	5570	-65.49	20230112	1388	38.47	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
47	20240112	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	-39	5	-1.98	138124217	71544	113.59	1973	1973	1915	2555	1379	1969	1930.62	0.22	-30798	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	611	-2.66	3.50	12	0.23	-725.00	551.00	5940	20230110	-67.51	1388	20230315	39.05	2060	-6.31	20240103	1915	0.78	20240112	5570	-65.35	20230112	1388	39.05	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
48	20240112	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-51	5	-2.59	126834347	65671	104.26	1973	1973	1915	2555	1379	1969	1931.36	0.22	-30059	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	607	-2.65	3.48	12	0.21	-725.00	551.00	5940	20230110	-67.71	1388	20230315	38.18	2060	-6.89	20240103	1915	0.16	20240112	5570	-65.57	20230112	1388	38.18	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
49	20240112	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	-38	5	-1.93	91792508	47444	75.32	1973	1973	1920	2555	1379	1969	1934.75	0.22	-17808	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	611	-2.66	3.50	12	0.15	-725.00	551.00	5940	20230110	-67.49	1388	20230315	39.12	2060	-6.26	20240103	1920	0.57	20240112	5570	-65.33	20230112	1388	39.12	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
50	20240112	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1940	-29	5	-1.47	85304488	44090	70.00	1973	1973	1920	2555	1379	1969	1934.78	0.22	-16150	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	614	-2.68	3.52	12	0.14	-725.00	551.00	5940	20230110	-67.34	1388	20230315	39.77	2060	-5.83	20240103	1920	1.04	20240112	5570	-65.17	20230112	1388	39.77	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
51	20240112	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1947	-22	5	-1.12	79213111	40949	65.01	1973	1973	1920	2555	1379	1969	1934.43	0.22	-15910	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	616	-2.69	3.53	12	0.13	-725.00	551.00	5940	20230110	-67.22	1388	20230315	40.27	2060	-5.49	20240103	1920	1.41	20240112	5570	-65.04	20230112	1388	40.27	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
52	20240112	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	-46	5	-2.34	69953258	36145	57.38	1973	1973	1920	2555	1379	1969	1935.35	0.22	-15600	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	609	-2.65	3.49	12	0.11	-725.00	551.00	5940	20230110	-67.63	1388	20230315	38.54	2060	-6.65	20240103	1920	0.16	20240112	5570	-65.48	20230112	1388	38.54	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
53	20240112	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1951	-18	5	-0.91	16346377	8359	13.27	1973	1973	1950	2555	1379	1969	1955.54	0.22	-2201	2045	2006	1981	1942	1917	1994	1930	158	586	500	1330	1	1	31651838	618	-2.69	3.54	12	0.03	-725.00	551.00	5940	20230110	-67.15	1388	20230315	40.56	2060	-5.29	20240103	1949	0.10	20240105	5570	-64.97	20230112	1388	40.56	20230315	0.01	N	227610	500	158 억	69904	N	N	N	N
54	20240111	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	0	3	0.00	123507224	62693	58.39	2020	2020	1956	2555	1379	1969	1970.03	0.21	2963	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	623	-2.72	3.57	12	0.20	-725.00	551.00	5940	20230110	-66.85	1388	20230315	41.86	2060	-4.42	20240103	1949	1.03	20240105	5700	-65.46	20230111	1388	41.86	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
55	20240111	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	-4	5	-0.20	122619256	62242	57.97	2020	2020	1956	2555	1379	1969	1970.04	0.21	3113	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	622	-2.71	3.57	12	0.20	-725.00	551.00	5940	20230110	-66.92	1388	20230315	41.57	2060	-4.61	20240103	1949	0.82	20240105	5700	-65.53	20230111	1388	41.57	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
56	20240111	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1961	-8	5	-0.41	114351645	58027	54.04	2020	2020	1956	2555	1379	1969	1970.66	0.21	3321	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	621	-2.70	3.56	12	0.18	-725.00	551.00	5940	20230110	-66.99	1388	20230315	41.28	2060	-4.81	20240103	1949	0.62	20240105	5700	-65.60	20230111	1388	41.28	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
57	20240111	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-9	5	-0.46	109832990	55722	51.90	2020	2020	1956	2555	1379	1969	1971.09	0.21	3321	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	620	-2.70	3.56	12	0.18	-725.00	551.00	5940	20230110	-67.00	1388	20230315	41.21	2060	-4.85	20240103	1949	0.56	20240105	5700	-65.61	20230111	1388	41.21	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
58	20240111	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	11	2	0.56	93251444	47271	44.03	2020	2020	1966	2555	1379	1969	1972.70	0.21	8056	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	627	-2.73	3.59	12	0.15	-725.00	551.00	5940	20230110	-66.67	1388	20230315	42.65	2060	-3.88	20240103	1949	1.59	20240105	5700	-65.26	20230111	1388	42.65	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
59	20240111	110946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	21	2	1.07	46110636	23338	21.74	2020	2020	1966	2555	1379	1969	1975.77	0.21	-5684	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	630	-2.74	3.61	12	0.07	-725.00	551.00	5940	20230110	-66.50	1388	20230315	43.37	2060	-3.40	20240103	1949	2.10	20240105	5700	-65.09	20230111	1388	43.37	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
60	20240111	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	-1	5	-0.05	22569704	11435	10.65	2020	2020	1966	2555	1379	1969	1973.74	0.21	-4739	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	623	-2.71	3.57	12	0.04	-725.00	551.00	5940	20230110	-66.87	1388	20230315	41.79	2060	-4.47	20240103	1949	0.97	20240105	5700	-65.47	20230111	1388	41.79	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
61	20240111	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	6	2	0.30	3942647	1984	1.85	2020	2020	1970	2555	1379	1969	1987.22	0.21	-721	2023	1996	1973	1946	1923	1984	1934	158	586	500	1330	1	1	31651838	625	-2.72	3.58	12	0.01	-725.00	551.00	5940	20230110	-66.75	1388	20230315	42.29	2060	-4.13	20240103	1949	1.33	20240105	5700	-65.35	20230111	1388	42.29	20230315	0.01	N	227610	500	158 억	67661	N	N	N	N
62	20240110	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-11	5	-0.56	210573256	107369	64.19	2000	2000	1950	2570	1386	1980	1961.21	0.20	3981	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	623	-2.72	3.57	12	0.34	-725.00	551.00	5940	20230110	-66.85	1388	20230315	41.86	2060	-4.42	20240103	1949	1.03	20240105	5940	-66.85	20230110	1388	41.86	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
63	20240110	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-11	5	-0.56	209277181	106710	63.80	2000	2000	1950	2570	1386	1980	1961.18	0.20	4171	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	623	-2.72	3.57	12	0.34	-725.00	551.00	5940	20230110	-66.85	1388	20230315	41.86	2060	-4.42	20240103	1949	1.03	20240105	5940	-66.85	20230110	1388	41.86	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
64	20240110	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	-6	5	-0.30	201155033	102582	61.33	2000	2000	1950	2570	1386	1980	1960.92	0.20	5956	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	625	-2.72	3.58	12	0.32	-725.00	551.00	5940	20230110	-66.77	1388	20230315	42.22	2060	-4.17	20240103	1949	1.28	20240105	5940	-66.77	20230110	1388	42.22	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
65	20240110	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	-15	5	-0.76	110585075	56286	33.65	2000	2000	1957	2570	1386	1980	1964.70	0.20	-7944	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	622	-2.71	3.57	12	0.18	-725.00	551.00	5940	20230110	-66.92	1388	20230315	41.57	2060	-4.61	20240103	1949	0.82	20240105	5940	-66.92	20230110	1388	41.57	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
66	20240110	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-20	5	-1.01	81459905	41437	24.77	2000	2000	1957	2570	1386	1980	1965.87	0.20	-10560	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	620	-2.70	3.56	12	0.13	-725.00	551.00	5940	20230110	-67.00	1388	20230315	41.21	2060	-4.85	20240103	1949	0.56	20240105	5940	-67.00	20230110	1388	41.21	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
67	20240110	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1967	-13	5	-0.66	55520064	28224	16.87	2000	2000	1957	2570	1386	1980	1967.12	0.20	-7942	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	623	-2.71	3.57	12	0.09	-725.00	551.00	5940	20230110	-66.89	1388	20230315	41.71	2060	-4.51	20240103	1949	0.92	20240105	5940	-66.89	20230110	1388	41.71	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
68	20240110	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1961	-19	5	-0.96	54001586	27452	16.41	2000	2000	1957	2570	1386	1980	1967.13	0.20	-7900	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	621	-2.70	3.56	12	0.09	-725.00	551.00	5940	20230110	-66.99	1388	20230315	41.28	2060	-4.81	20240103	1949	0.62	20240105	5940	-66.99	20230110	1388	41.28	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
69	20240110	090941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	-7	5	-0.35	4726986	2393	1.43	2000	2000	1973	2570	1386	1980	1975.34	0.20	-591	2046	2012	1986	1952	1926	2010	1950	158	590	500	1340	1	1	31651838	624	-2.72	3.58	12	0.01	-725.00	551.00	5940	20230110	-66.78	1388	20230315	42.15	2060	-4.22	20240103	1949	1.23	20240105	5940	-66.78	20230110	1388	42.15	20230315	0.01	N	227610	500	158 억	63707	N	N	N	N
70	20240109	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-12	5	-0.60	330080569	166859	104.09	1980	2020	1960	2585	1395	1992	1978.20	0.11	28493	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	627	-2.73	3.59	12	0.53	-725.00	551.00	5940	20230110	-66.67	1388	20230315	42.65	2060	-3.88	20240103	1949	1.59	20240105	5940	-66.67	20230110	1388	42.65	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
71	20240109	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-2	5	-0.10	326349599	164975	102.91	1980	2020	1960	2585	1395	1992	1978.18	0.11	28161	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	630	-2.74	3.61	12	0.52	-725.00	551.00	5940	20230110	-66.50	1388	20230315	43.37	2060	-3.40	20240103	1949	2.10	20240105	5940	-66.50	20230110	1388	43.37	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
72	20240109	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	-20	5	-1.00	166667252	83920	52.35	1980	2020	1971	2585	1395	1992	1986.03	0.11	23076	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	624	-2.72	3.58	12	0.27	-725.00	551.00	5940	20230110	-66.80	1388	20230315	42.07	2060	-4.27	20240103	1949	1.18	20240105	5940	-66.80	20230110	1388	42.07	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
73	20240109	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1978	-14	5	-0.70	150714350	75837	47.31	1980	2020	1972	2585	1395	1992	1987.35	0.11	22756	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	626	-2.73	3.59	12	0.24	-725.00	551.00	5940	20230110	-66.70	1388	20230315	42.51	2060	-3.98	20240103	1949	1.49	20240105	5940	-66.70	20230110	1388	42.51	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
74	20240109	120947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	13	2	0.65	117194230	58897	36.74	1980	2020	1972	2585	1395	1992	1989.82	0.11	22317	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	5	1	31651838	635	-2.77	3.64	12	0.19	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	2060	-2.67	20240103	1949	2.87	20240105	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
75	20240109	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	-4	5	-0.20	67780031	34174	21.32	1980	1998	1972	2585	1395	1992	1983.38	0.11	15602	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	629	-2.74	3.61	12	0.11	-725.00	551.00	5940	20230110	-66.53	1388	20230315	43.23	2060	-3.50	20240103	1949	2.00	20240105	5940	-66.53	20230110	1388	43.23	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
76	20240109	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	0	3	0.00	40157115	20246	12.63	1980	1998	1972	2585	1395	1992	1983.46	0.11	12317	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	631	-2.75	3.62	12	0.06	-725.00	551.00	5940	20230110	-66.46	1388	20230315	43.52	2060	-3.30	20240103	1949	2.21	20240105	5940	-66.46	20230110	1388	43.52	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
77	20240109	090941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	0	3	0.00	26367549	13323	8.31	1980	1992	1972	2585	1395	1992	1979.10	0.11	8832	2072	2031	1994	1953	1916	2052	1974	158	593	500	1350	1	1	31651838	631	-2.75	3.62	12	0.04	-725.00	551.00	5940	20230110	-66.46	1388	20230315	43.52	2060	-3.30	20240103	1949	2.21	20240105	5940	-66.46	20230110	1388	43.52	20230315	0.01	N	227610	500	158 억	35235	N	N	N	N
78	20240108	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	-8	5	-0.40	317456292	160308	174.89	1984	2035	1957	2600	1400	2000	1980.29	0.01	30930	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	631	-2.75	3.62	12	0.51	-725.00	551.00	5940	20230110	-66.46	1388	20230315	43.52	2060	-3.30	20240103	1949	2.21	20240105	5940	-66.46	20230110	1388	43.52	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
79	20240108	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-13	5	-0.65	315378778	159262	173.75	1984	2035	1957	2600	1400	2000	1980.25	0.01	31635	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	629	-2.74	3.61	12	0.50	-725.00	551.00	5940	20230110	-66.55	1388	20230315	43.16	2060	-3.54	20240103	1949	1.95	20240105	5940	-66.55	20230110	1388	43.16	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
80	20240108	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-41	5	-2.05	280051696	141522	154.40	1984	2015	1957	2600	1400	2000	1978.86	0.01	34864	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	620	-2.70	3.56	12	0.45	-725.00	551.00	5940	20230110	-67.02	1388	20230315	41.14	2060	-4.90	20240103	1949	0.51	20240105	5940	-67.02	20230110	1388	41.14	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
81	20240108	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-24	5	-1.20	220089105	110986	121.08	1984	2015	1969	2600	1400	2000	1983.03	0.01	40362	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	625	-2.73	3.59	12	0.35	-725.00	551.00	5940	20230110	-66.73	1388	20230315	42.36	2060	-4.08	20240103	1949	1.39	20240105	5940	-66.73	20230110	1388	42.36	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
82	20240108	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-30	5	-1.50	216576750	109208	119.14	1984	2015	1969	2600	1400	2000	1983.16	0.01	41204	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	624	-2.72	3.58	12	0.35	-725.00	551.00	5940	20230110	-66.84	1388	20230315	41.93	2060	-4.37	20240103	1949	1.08	20240105	5940	-66.84	20230110	1388	41.93	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
83	20240108	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-6	5	-0.30	178229108	89768	97.94	1984	2015	1971	2600	1400	2000	1985.44	0.01	39601	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	631	-2.75	3.62	12	0.28	-725.00	551.00	5940	20230110	-66.43	1388	20230315	43.66	2060	-3.20	20240103	1949	2.31	20240105	5940	-66.43	20230110	1388	43.66	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
84	20240108	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	5	2	0.25	140263453	70620	77.05	1984	2015	1971	2600	1400	2000	1986.17	0.01	38435	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	5	1	31651838	635	-2.77	3.64	12	0.22	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	2060	-2.67	20240103	1949	2.87	20240105	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
85	20240108	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	-7	5	-0.35	6672267	3382	3.69	1984	1993	1971	2600	1400	2000	1972.88	0.01	2938	2067	2033	1991	1957	1915	2050	1974	158	600	500	1360	1	1	31651838	631	-2.75	3.62	12	0.01	-725.00	551.00	5940	20230110	-66.45	1388	20230315	43.59	2060	-3.25	20240103	1949	2.26	20240105	5940	-66.45	20230110	1388	43.59	20230315	0.01	N	227610	500	158 억	4413	N	N	N	N
86	20240105	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	11	2	0.55	182076233	91375	127.37	1949	2025	1949	2585	1393	1989	1992.63	0.00	25343	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	5	1	31651838	633	-2.76	3.63	12	0.29	-725.00	551.00	5940	20230110	-66.33	1388	20230315	44.09	2060	-2.91	20240103	1949	2.62	20240105	5940	-66.33	20230110	1388	44.09	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
87	20240105	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	1	2	0.05	177948401	89304	124.48	1949	2025	1949	2585	1393	1989	1992.61	0.00	25117	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	1	1	31651838	630	-2.74	3.61	12	0.28	-725.00	551.00	5940	20230110	-66.50	1388	20230315	43.37	2060	-3.40	20240103	1949	2.10	20240105	5940	-66.50	20230110	1388	43.37	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
88	20240105	140936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	31	2	1.56	125534577	63111	87.97	1949	2020	1949	2585	1393	1989	1989.11	0.00	21031	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	5	1	31651838	639	-2.79	3.67	12	0.20	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	2060	-1.94	20240103	1949	3.64	20240105	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
89	20240105	130938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	1	2	0.05	58310097	29419	41.01	1949	1999	1949	2585	1393	1989	1982.06	0.00	-2784	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	1	1	31651838	630	-2.74	3.61	12	0.09	-725.00	551.00	5940	20230110	-66.50	1388	20230315	43.37	2060	-3.40	20240103	1949	2.10	20240105	5940	-66.50	20230110	1388	43.37	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
90	20240105	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	-4	5	-0.20	19427567	9812	13.68	1949	1999	1949	2585	1393	1989	1979.98	0.00	-2818	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	1	1	31651838	628	-2.74	3.60	12	0.03	-725.00	551.00	5940	20230110	-66.58	1388	20230315	43.01	2060	-3.64	20240103	1949	1.85	20240105	5940	-66.58	20230110	1388	43.01	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
91	20240105	110935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-5	5	-0.25	11866290	5977	8.33	1949	1999	1949	2585	1393	1989	1985.33	0.00	-3133	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	1	1	31651838	628	-2.74	3.60	12	0.02	-725.00	551.00	5940	20230110	-66.60	1388	20230315	42.94	2060	-3.69	20240103	1949	1.80	20240105	5940	-66.60	20230110	1388	42.94	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
92	20240105	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-2	5	-0.10	7672339	3857	5.38	1949	1999	1949	2585	1393	1989	1989.20	0.00	-2656	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	1	1	31651838	629	-2.74	3.61	12	0.01	-725.00	551.00	5940	20230110	-66.55	1388	20230315	43.16	2060	-3.54	20240103	1949	1.95	20240105	5940	-66.55	20230110	1388	43.16	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
93	20240105	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	10	2	0.50	263205	135	0.19	1949	1999	1949	2585	1393	1989	1949.67	0.00	22	2028	2008	1985	1965	1942	1997	1954	158	596	500	1350	1	1	31651838	633	-2.76	3.63	12	0.00	-725.00	551.00	5940	20230110	-66.35	1388	20230315	44.02	2060	-2.96	20240103	1949	2.57	20240105	5940	-66.35	20230110	1388	44.02	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
94	20240104	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	-11	5	-0.55	142000186	71742	74.08	2005	2005	1962	2600	1400	2000	1979.32	0.01	-22926	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	630	-2.74	3.61	12	0.23	-725.00	551.00	5940	20230110	-66.52	1388	20230315	43.30	2060	-3.45	20240103	1962	1.38	20240104	5940	-66.52	20230110	1388	43.30	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
95	20240104	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-16	5	-0.80	139413570	70437	72.73	2005	2005	1962	2600	1400	2000	1979.27	0.01	-22947	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	628	-2.74	3.60	12	0.22	-725.00	551.00	5940	20230110	-66.60	1388	20230315	42.94	2060	-3.69	20240103	1962	1.12	20240104	5940	-66.60	20230110	1388	42.94	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
96	20240104	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	-29	5	-1.45	119394384	60319	62.28	2005	2005	1962	2600	1400	2000	1979.38	0.01	-21338	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	624	-2.72	3.58	12	0.19	-725.00	551.00	5940	20230110	-66.82	1388	20230315	42.00	2060	-4.32	20240103	1962	0.46	20240104	5940	-66.82	20230110	1388	42.00	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
97	20240104	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-30	5	-1.50	104735232	52918	54.64	2005	2005	1962	2600	1400	2000	1979.20	0.01	-22091	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	624	-2.72	3.58	12	0.17	-725.00	551.00	5940	20230110	-66.84	1388	20230315	41.93	2060	-4.37	20240103	1962	0.41	20240104	5940	-66.84	20230110	1388	41.93	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
98	20240104	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	-21	5	-1.05	86921065	43846	45.27	2005	2005	1969	2600	1400	2000	1982.42	0.01	-21123	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	626	-2.73	3.59	12	0.14	-725.00	551.00	5940	20230110	-66.68	1388	20230315	42.58	2060	-3.93	20240103	1969	0.51	20240104	5940	-66.68	20230110	1388	42.58	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
99	20240104	110932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-14	5	-0.70	57118398	28739	29.68	2005	2005	1980	2600	1400	2000	1987.49	0.01	-16636	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	629	-2.74	3.60	12	0.09	-725.00	551.00	5940	20230110	-66.57	1388	20230315	43.08	2060	-3.59	20240103	1980	0.30	20240104	5940	-66.57	20230110	1388	43.08	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
100	20240104	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	-8	5	-0.40	26480912	13302	13.74	2005	2005	1987	2600	1400	2000	1990.75	0.01	-3569	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	631	-2.75	3.62	12	0.04	-725.00	551.00	5940	20230110	-66.46	1388	20230315	43.52	2060	-3.30	20240103	1981	0.56	20240103	5940	-66.46	20230110	1388	43.52	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
101	20240104	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	-12	5	-0.60	10496273	5277	5.45	2005	2005	1988	2600	1400	2000	1989.06	0.01	-2569	2092	2045	2013	1966	1934	2030	1951	158	600	500	1360	1	1	31651838	629	-2.74	3.61	12	0.02	-725.00	551.00	5940	20230110	-66.53	1388	20230315	43.23	2060	-3.50	20240103	1981	0.35	20240103	5940	-66.53	20230110	1388	43.23	20230315	0.01	N	227610	500	158 억	2186	N	N	N	N
102	20240103	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-15	5	-0.74	193420200	96508	91.11	2010	2060	1981	2615	1415	2015	2004.19	0.00	19608	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	5	1	31651838	633	-2.76	3.63	12	0.30	-725.00	551.00	5940	20230110	-66.33	1388	20230315	44.09	2060	-2.91	20240103	1981	0.96	20240103	5940	-66.33	20230110	1388	44.09	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
103	20240103	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-15	5	-0.74	187631296	93610	88.38	2010	2060	1981	2615	1415	2015	2004.39	0.00	20349	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	5	1	31651838	633	-2.76	3.63	12	0.30	-725.00	551.00	5940	20230110	-66.33	1388	20230315	44.09	2060	-2.91	20240103	1981	0.96	20240103	5940	-66.33	20230110	1388	44.09	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
104	20240103	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-5	5	-0.25	173129722	86342	81.51	2010	2060	1981	2615	1415	2015	2005.16	0.00	20528	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	5	1	31651838	636	-2.77	3.65	12	0.27	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	2060	-2.43	20240103	1981	1.46	20240103	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
105	20240103	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-15	5	-0.74	161098065	80342	75.85	2010	2060	1981	2615	1415	2015	2005.15	0.00	19173	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	5	1	31651838	633	-2.76	3.63	12	0.25	-725.00	551.00	5940	20230110	-66.33	1388	20230315	44.09	2060	-2.91	20240103	1981	0.96	20240103	5940	-66.33	20230110	1388	44.09	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
106	20240103	120933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	5	2	0.25	103621253	51605	48.72	2010	2060	1981	2615	1415	2015	2007.97	0.00	583	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	5	1	31651838	639	-2.79	3.67	12	0.16	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	2060	-1.94	20240103	1981	1.97	20240103	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
107	20240103	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-16	5	-0.79	43653309	21943	20.72	2010	2010	1981	2615	1415	2015	1989.40	0.00	-2285	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	1	1	31651838	633	-2.76	3.63	12	0.07	-725.00	551.00	5940	20230110	-66.35	1388	20230315	44.02	2045	-2.25	20240102	1981	0.91	20240103	5940	-66.35	20230110	1388	44.02	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
108	20240103	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-28	5	-1.39	29909613	15037	14.20	2010	2010	1981	2615	1415	2015	1989.07	0.00	-1843	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	1	1	31651838	629	-2.74	3.61	12	0.05	-725.00	551.00	5940	20230110	-66.55	1388	20230315	43.16	2045	-2.84	20240102	1981	0.30	20240103	5940	-66.55	20230110	1388	43.16	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
109	20240103	090929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-5	5	-0.25	2810340	1406	1.33	2010	2010	1990	2615	1415	2015	1998.82	0.00	-228	2077	2046	2014	1983	1951	2061	1998	158	600	500	1370	5	1	31651838	636	-2.77	3.65	12	0.00	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	2045	-1.71	20240102	1982	1.41	20240102	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
110	20240102	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	33	2	1.66	213243802	105820	163.19	1984	2045	1982	2575	1388	1982	2015.16	0.00	14781	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	5	1	31651838	638	-2.78	3.66	12	0.33	-725.00	551.00	5940	20230110	-66.08	1388	20230315	45.17	2045	-1.47	20240102	1982	1.66	20240102	5940	-66.08	20230110	1388	45.17	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
111	20240102	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	18	2	0.91	203996974	101204	156.07	1984	2045	1982	2575	1388	1982	2015.70	0.00	14368	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	5	1	31651838	633	-2.76	3.63	12	0.32	-725.00	551.00	5940	20230110	-66.33	1388	20230315	44.09	2045	-2.20	20240102	1982	0.91	20240102	5940	-66.33	20230110	1388	44.09	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
112	20240102	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	23	2	1.16	186578612	92496	142.64	1984	2045	1982	2575	1388	1982	2017.15	0.00	13830	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	5	1	31651838	635	-2.77	3.64	12	0.29	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	2045	-1.96	20240102	1982	1.16	20240102	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
113	20240102	130922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	48	2	2.42	160175122	79455	122.53	1984	2045	1982	2575	1388	1982	2015.92	0.00	13914	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	5	1	31651838	643	-2.80	3.68	12	0.25	-725.00	551.00	5940	20230110	-65.82	1388	20230315	46.25	2045	-0.73	20240102	1982	2.42	20240102	5940	-65.82	20230110	1388	46.25	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
114	20240102	120920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	38	2	1.92	141681997	70327	108.45	1984	2045	1982	2575	1388	1982	2014.62	0.00	13781	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	5	1	31651838	639	-2.79	3.67	12	0.22	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	2045	-1.22	20240102	1982	1.92	20240102	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
115	20240102	110920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	53	2	2.67	127167912	63158	97.40	1984	2045	1982	2575	1388	1982	2013.49	0.00	12366	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	5	1	31651838	644	-2.81	3.69	12	0.20	-725.00	551.00	5940	20230110	-65.74	1388	20230315	46.61	2045	-0.49	20240102	1982	2.67	20240102	5940	-65.74	20230110	1388	46.61	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
116	20240102	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	3	2	0.15	6907605	3470	5.35	1984	1995	1982	2575	1388	1982	1990.66	0.00	-931	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	1	1	31651838	628	-2.74	3.60	12	0.01	-725.00	551.00	5940	20230110	-66.58	1388	20230315	43.01	1995	-0.50	20240102	1982	0.15	20240102	5940	-66.58	20230110	1388	43.01	20230315	0.01	N	227610	500	158 억	0	N	N	N	N
117	20240102	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.00	0	2039	2010	1963	1934	1887	2025	1949	158	593	500	1340	1	1	31651838	627	-2.73	3.60	12	0.00	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	0	0.00	0	0	0.00	0	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억	0	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History