KissMeData/021650/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

47 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	120341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-25	5	-0.90	19161635	6935	46.62	2780	2785	2740	3625	1955	2790	2762.96	3.80	-536	2840	2815	2780	2755	2720	2797	2737	82	835	500	1950	5	1	16350563	452	6.93	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2735	1.10	20240118	3365	-17.83	20230605	2655	4.14	20230726	0.65	N	021650	500	81 억	621390	N	N	N	N
3	20240123	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-25	5	-0.90	18749970	6786	45.62	2780	2785	2740	3625	1955	2790	2762.96	3.80	-536	2840	2815	2780	2755	2720	2797	2737	82	835	500	1950	5	1	16350563	452	6.93	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2735	1.10	20240118	3365	-17.83	20230605	2655	4.14	20230726	0.65	N	021650	500	81 억	621390	N	N	N	N
4	20240123	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-20	5	-0.72	4850770	1751	11.77	2780	2785	2760	3625	1955	2790	2770.06	3.80	-538	2840	2815	2780	2755	2720	2797	2737	82	835	500	1950	5	1	16350563	453	6.94	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2735	1.28	20240118	3365	-17.68	20230605	2655	4.33	20230726	0.65	N	021650	500	81 억	621390	N	N	N	N
5	20240123	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-15	5	-0.54	875465	315	2.12	2780	2780	2775	3625	1955	2790	2778.53	3.80	-118	2840	2815	2780	2755	2720	2797	2737	82	835	500	1950	5	1	16350563	454	6.95	0.57	12	0.00	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2735	1.46	20240118	3365	-17.53	20230605	2655	4.52	20230726	0.65	N	021650	500	81 억	621390	N	N	N	N
6	20240119	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	10	2	0.36	50846570	18270	156.38	2780	2810	2760	3610	1950	2780	2783.08	3.81	-1178	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	456	6.99	0.57	12	0.11	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2735	2.01	20240118	3365	-17.09	20230605	2655	5.08	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
7	20240119	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-10	5	-0.36	46490140	16699	142.93	2780	2810	2765	3610	1950	2780	2784.03	3.81	-1162	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	453	6.94	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2735	1.28	20240118	3365	-17.68	20230605	2655	4.33	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
8	20240119	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	5	2	0.18	40509055	14544	124.49	2780	2810	2765	3610	1950	2780	2785.30	3.81	-903	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	455	6.98	0.57	12	0.09	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2735	1.83	20240118	3365	-17.24	20230605	2655	4.90	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
9	20240119	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	10	2	0.36	37096525	13317	113.99	2780	2810	2765	3610	1950	2780	2785.69	3.81	-777	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	456	6.99	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2735	2.01	20240118	3365	-17.09	20230605	2655	5.08	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
10	20240119	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	10	2	0.36	36840685	13225	113.20	2780	2810	2765	3610	1950	2780	2785.72	3.81	-777	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	456	6.99	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2735	2.01	20240118	3365	-17.09	20230605	2655	5.08	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
11	20240119	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	0	3	0.00	19978680	7164	61.32	2780	2810	2770	3610	1950	2780	2788.86	3.81	-651	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	455	6.97	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.38	2655	20230726	4.71	2900	-4.14	20240108	2735	1.65	20240118	3365	-17.38	20230605	2655	4.71	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
12	20240119	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	25	2	0.90	14589730	5223	44.71	2780	2810	2775	3610	1950	2780	2793.57	3.81	-174	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	459	7.03	0.57	12	0.03	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2735	2.56	20240118	3365	-16.64	20230605	2655	5.65	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
13	20240119	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-5	5	-0.18	2332335	839	7.18	2780	2780	2775	3610	1950	2780	2779.89	3.81	-128	2823	2801	2768	2746	2713	2812	2757	82	830	500	1940	5	1	16350563	454	6.95	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2735	1.46	20240118	3365	-17.53	20230605	2655	4.52	20230726	0.67	N	021650	500	81 억	623049	N	N	N	N
14	20240118	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-10	5	-0.36	32343315	11683	41.06	2755	2790	2735	3625	1955	2790	2768.31	3.81	-704	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	455	6.97	0.57	12	0.07	399.00	4893.00	3365	20230605	-17.38	2655	20230726	4.71	2900	-4.14	20240108	2735	1.65	20240118	3365	-17.38	20230605	2655	4.71	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
15	20240118	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-25	5	-0.90	30904000	11164	39.23	2755	2790	2735	3625	1955	2790	2768.10	3.81	-566	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	452	6.93	0.57	12	0.07	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2735	1.10	20240118	3365	-17.83	20230605	2655	4.14	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
16	20240118	140338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-25	5	-0.90	27821965	10050	35.32	2755	2790	2735	3625	1955	2790	2768.26	3.81	-551	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	452	6.93	0.57	12	0.06	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2735	1.10	20240118	3365	-17.83	20230605	2655	4.14	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
17	20240118	130338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-15	5	-0.54	25290305	9137	32.11	2755	2790	2735	3625	1955	2790	2767.79	3.81	-336	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	454	6.95	0.57	12	0.06	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2735	1.46	20240118	3365	-17.53	20230605	2655	4.52	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
18	20240118	120339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-20	5	-0.72	20297655	7343	25.81	2755	2790	2735	3625	1955	2790	2764.06	3.81	-253	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	453	6.94	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2735	1.28	20240118	3365	-17.68	20230605	2655	4.33	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
19	20240118	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-30	5	-1.08	17610100	6373	22.40	2755	2790	2735	3625	1955	2790	2763.05	3.81	-253	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	451	6.92	0.56	12	0.04	399.00	4893.00	3365	20230605	-17.98	2655	20230726	3.95	2900	-4.83	20240108	2735	0.91	20240118	3365	-17.98	20230605	2655	3.95	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
20	20240118	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-20	5	-0.72	10159210	3690	12.97	2755	2780	2735	3625	1955	2790	2752.73	3.81	-112	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	453	6.94	0.57	12	0.02	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2735	1.28	20240118	3365	-17.68	20230605	2655	4.33	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
21	20240118	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-35	5	-1.25	1549735	562	1.98	2755	2755	2750	3625	1955	2790	2754.78	3.81	-61	2873	2831	2788	2746	2703	2810	2725	82	835	500	1950	5	1	16350563	450	6.90	0.56	12	0.00	399.00	4893.00	3365	20230605	-18.13	2655	20230726	3.77	2900	-5.00	20240108	2745	0.36	20240117	3365	-18.13	20230605	2655	3.77	20230726	0.66	N	021650	500	81 억	623722	N	N	N	N
22	20240117	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-10	5	-0.36	78382280	28255	91.93	2800	2830	2745	3640	1960	2800	2774.08	3.82	-1400	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	456	6.99	0.57	12	0.17	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2745	1.64	20240117	3365	-17.09	20230605	2655	5.08	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
23	20240117	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-40	5	-1.43	71345105	25708	83.65	2800	2830	2750	3640	1960	2800	2775.18	3.82	-1115	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	451	6.92	0.56	12	0.16	399.00	4893.00	3365	20230605	-17.98	2655	20230726	3.95	2900	-4.83	20240108	2750	0.36	20240117	3365	-17.98	20230605	2655	3.95	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
24	20240117	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-35	5	-1.25	64991155	23412	76.18	2800	2830	2750	3640	1960	2800	2775.95	3.82	-361	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	452	6.93	0.57	12	0.14	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2750	0.55	20240117	3365	-17.83	20230605	2655	4.14	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
25	20240117	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2765	-35	5	-1.25	46125840	16572	53.92	2800	2830	2760	3640	1960	2800	2783.33	3.82	-1020	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	452	6.93	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2760	0.18	20240117	3365	-17.83	20230605	2655	4.14	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
26	20240117	120338	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-15	5	-0.54	35472475	12724	41.40	2800	2830	2760	3640	1960	2800	2787.81	3.82	-1164	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	455	6.98	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2760	0.91	20240117	3365	-17.24	20230605	2655	4.90	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
27	20240117	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-10	5	-0.36	33095015	11872	38.63	2800	2830	2760	3640	1960	2800	2787.62	3.82	-1101	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	456	6.99	0.57	12	0.07	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2760	1.09	20240117	3365	-17.09	20230605	2655	5.08	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
28	20240117	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-20	5	-0.71	24899935	8944	29.10	2800	2830	2760	3640	1960	2800	2783.93	3.82	-620	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	455	6.97	0.57	12	0.05	399.00	4893.00	3365	20230605	-17.38	2655	20230726	4.71	2900	-4.14	20240108	2760	0.72	20240117	3365	-17.38	20230605	2655	4.71	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
29	20240117	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	30	2	1.07	4538455	1619	5.27	2800	2830	2800	3640	1960	2800	2803.31	3.82	-330	2880	2840	2820	2780	2760	2830	2770	82	840	500	1960	5	1	16350563	463	7.09	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2900	-2.41	20240108	2800	1.07	20240117	3365	-15.90	20230605	2655	6.59	20230726	0.67	N	021650	500	81 억	625123	N	N	N	N
30	20240116	160336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-60	5	-2.10	86606760	30734	128.30	2855	2860	2800	3715	2005	2860	2817.95	3.83	-1537	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	458	7.02	0.57	12	0.19	399.00	4893.00	3365	20230605	-16.79	2655	20230726	5.46	2900	-3.45	20240108	2800	0.00	20240116	3365	-16.79	20230605	2655	5.46	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
31	20240116	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-50	5	-1.75	66756770	23651	98.73	2855	2860	2800	3715	2005	2860	2822.58	3.83	-1370	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	459	7.04	0.57	12	0.14	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2800	0.36	20240116	3365	-16.49	20230605	2655	5.84	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
32	20240116	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-30	5	-1.05	63157295	22372	93.39	2855	2860	2800	3715	2005	2860	2823.05	3.83	-1054	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	463	7.09	0.58	12	0.14	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2900	-2.41	20240108	2800	1.07	20240116	3365	-15.90	20230605	2655	6.59	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
33	20240116	130337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-30	5	-1.05	56488725	20001	83.49	2855	2860	2800	3715	2005	2860	2824.30	3.83	-783	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	463	7.09	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2900	-2.41	20240108	2800	1.07	20240116	3365	-15.90	20230605	2655	6.59	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
34	20240116	120337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-35	5	-1.22	53338835	18886	78.84	2855	2860	2800	3715	2005	2860	2824.25	3.83	-730	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	462	7.08	0.58	12	0.12	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2800	0.89	20240116	3365	-16.05	20230605	2655	6.40	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
35	20240116	110336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-35	5	-1.22	51882710	18370	76.69	2855	2860	2800	3715	2005	2860	2824.32	3.83	-504	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	462	7.08	0.58	12	0.11	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2800	0.89	20240116	3365	-16.05	20230605	2655	6.40	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
36	20240116	100336	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-30	5	-1.05	27938360	9843	41.09	2855	2860	2810	3715	2005	2860	2838.40	3.83	-397	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	463	7.09	0.58	12	0.06	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2900	-2.41	20240108	2805	0.89	20240103	3365	-15.90	20230605	2655	6.59	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
37	20240116	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-5	5	-0.17	887905	311	1.30	2855	2855	2855	3715	2005	2860	2855.00	3.83	-132	2890	2875	2855	2840	2820	2882	2847	82	855	500	2000	5	1	16350563	467	7.16	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2900	-1.55	20240108	2805	1.78	20240103	3365	-15.16	20230605	2655	7.53	20230726	0.67	N	021650	500	81 억	626413	N	N	N	N
38	20240115	160335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-10	5	-0.35	68235040	23955	184.34	2845	2870	2835	3730	2010	2870	2848.30	3.83	39	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	468	7.17	0.58	12	0.15	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2900	-1.38	20240108	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
39	20240115	150337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-35	5	-1.22	57458560	20163	155.16	2845	2870	2835	3730	2010	2870	2849.51	3.83	83	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	464	7.11	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2805	1.07	20240103	3365	-15.75	20230605	2655	6.78	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
40	20240115	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-10	5	-0.35	40867305	14326	110.24	2845	2870	2840	3730	2010	2870	2852.44	3.83	37	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	468	7.17	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2900	-1.38	20240108	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
41	20240115	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-15	5	-0.52	31869360	11165	85.92	2845	2870	2840	3730	2010	2870	2854.13	3.83	-188	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	467	7.16	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2900	-1.55	20240108	2805	1.78	20240103	3365	-15.16	20230605	2655	7.53	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
42	20240115	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	0	3	0.00	29906110	10478	80.63	2845	2870	2840	3730	2010	2870	2853.90	3.83	-188	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	469	7.19	0.59	12	0.06	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
43	20240115	110334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-25	5	-0.87	20959715	7354	56.59	2845	2870	2840	3730	2010	2870	2849.59	3.83	-118	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	465	7.13	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	2900	-1.90	20240108	2805	1.43	20240103	3365	-15.45	20230605	2655	7.16	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
44	20240115	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-5	5	-0.17	11236610	3940	30.32	2845	2870	2840	3730	2010	2870	2851.04	3.83	-126	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	468	7.18	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2900	-1.21	20240108	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
45	20240115	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-25	5	-0.87	1438530	504	3.88	2845	2845	2845	3730	2010	2870	2845.00	3.83	-42	2903	2886	2873	2856	2843	2880	2850	82	860	500	2000	5	1	16350563	465	7.13	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	2900	-1.90	20240108	2805	1.43	20240103	3365	-15.45	20230605	2655	7.16	20230726	0.67	N	021650	500	81 억	626180	N	N	N	N
46	20240112	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-20	5	-0.69	37322800	12995	122.69	2890	2890	2860	3755	2025	2890	2872.03	3.84	-934	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	469	7.19	0.59	12	0.08	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
47	20240112	150335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-15	5	-0.52	24408835	8496	80.21	2890	2890	2860	3755	2025	2890	2872.90	3.84	-917	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	470	7.21	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	2900	-0.86	20240108	2805	2.50	20240103	3365	-14.56	20230605	2655	8.29	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
48	20240112	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-10	5	-0.35	18325105	6373	60.17	2890	2890	2860	3755	2025	2890	2875.34	3.84	-895	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	471	7.22	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	2900	-0.69	20240108	2805	2.67	20240103	3365	-14.41	20230605	2655	8.47	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
49	20240112	130333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-5	5	-0.17	17058110	5933	56.01	2890	2890	2860	3755	2025	2890	2875.02	3.84	-758	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	472	7.23	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	2900	-0.52	20240108	2805	2.85	20240103	3365	-14.26	20230605	2655	8.66	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
50	20240112	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-20	5	-0.69	11799265	4101	38.72	2890	2890	2865	3755	2025	2890	2877.04	3.84	-758	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	469	7.19	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
51	20240112	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-25	5	-0.87	11764875	4089	38.60	2890	2890	2865	3755	2025	2890	2877.07	3.84	-758	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	468	7.18	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2900	-1.21	20240108	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
52	20240112	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-20	5	-0.69	10176675	3535	33.37	2890	2890	2865	3755	2025	2890	2878.71	3.84	-758	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	469	7.19	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
53	20240112	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	0	3	0.00	3618280	1252	11.82	2890	2890	2890	3755	2025	2890	2890.00	3.84	-156	2910	2900	2880	2870	2850	2905	2875	82	865	500	2020	5	1	16350563	473	7.24	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	2900	-0.34	20240108	2805	3.03	20240103	3365	-14.12	20230605	2655	8.85	20230726	0.67	N	021650	500	81 억	627114	N	N	N	N
54	20240111	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	5	2	0.17	30476140	10592	86.24	2885	2890	2860	3750	2020	2885	2877.15	3.84	-817	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	473	7.24	0.59	12	0.06	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	2900	-0.34	20240108	2805	3.03	20240103	3365	-14.12	20230605	2655	8.85	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
55	20240111	150334	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-5	5	-0.17	26424755	9187	74.80	2885	2890	2860	3750	2020	2885	2876.25	3.84	-660	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	471	7.22	0.59	12	0.06	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	2900	-0.69	20240108	2805	2.67	20240103	3365	-14.41	20230605	2655	8.47	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
56	20240111	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-5	5	-0.17	23122015	8037	65.44	2885	2890	2860	3750	2020	2885	2876.88	3.84	-265	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	471	7.22	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	2900	-0.69	20240108	2805	2.67	20240103	3365	-14.41	20230605	2655	8.47	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
57	20240111	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-10	5	-0.35	21848050	7594	61.83	2885	2890	2860	3750	2020	2885	2876.94	3.84	-180	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	470	7.21	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	2900	-0.86	20240108	2805	2.50	20240103	3365	-14.56	20230605	2655	8.29	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
58	20240111	120333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-10	5	-0.35	18498045	6429	52.34	2885	2890	2860	3750	2020	2885	2877.20	3.84	156	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	470	7.21	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	2900	-0.86	20240108	2805	2.50	20240103	3365	-14.56	20230605	2655	8.29	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
59	20240111	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-10	5	-0.35	17453345	6065	49.38	2885	2890	2860	3750	2020	2885	2877.63	3.84	185	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	470	7.21	0.59	12	0.04	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	2900	-0.86	20240108	2805	2.50	20240103	3365	-14.56	20230605	2655	8.29	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
60	20240111	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-15	5	-0.52	14997540	5210	42.42	2885	2890	2860	3750	2020	2885	2878.52	3.84	251	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	469	7.19	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
61	20240111	090332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	5	2	0.17	9964735	3454	28.12	2885	2890	2880	3750	2020	2885	2884.98	3.84	256	2908	2896	2873	2861	2838	2902	2867	82	865	500	2010	5	1	16350563	473	7.24	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	2900	-0.34	20240108	2805	3.03	20240103	3365	-14.12	20230605	2655	8.85	20230726	0.67	N	021650	500	81 억	628199	N	N	N	N
62	20240110	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	35	2	1.23	35206505	12281	104.89	2875	2885	2850	3705	1995	2850	2866.75	3.84	143	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	472	7.23	0.59	12	0.08	399.00	4893.00	3365	20230605	-14.26	2655	20230726	8.66	2900	-0.52	20240108	2805	2.85	20240103	3365	-14.26	20230605	2655	8.66	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
63	20240110	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	10	2	0.35	17953710	6252	53.39	2875	2885	2860	3705	1995	2850	2871.67	3.84	263	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	468	7.17	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2900	-1.38	20240108	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
64	20240110	140333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	30	2	1.05	12972665	4516	38.57	2875	2885	2860	3705	1995	2850	2872.60	3.84	265	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	471	7.22	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	2900	-0.69	20240108	2805	2.67	20240103	3365	-14.41	20230605	2655	8.47	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
65	20240110	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	30	2	1.05	11682065	4067	34.73	2875	2885	2860	3705	1995	2850	2872.40	3.84	265	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	471	7.22	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	2900	-0.69	20240108	2805	2.67	20240103	3365	-14.41	20230605	2655	8.47	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
66	20240110	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	20	2	0.70	8646005	3013	25.73	2875	2875	2860	3705	1995	2850	2869.57	3.84	265	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	469	7.19	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
67	20240110	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	10	2	0.35	5636250	1965	16.78	2875	2875	2860	3705	1995	2850	2868.32	3.84	266	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	468	7.17	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2900	-1.38	20240108	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
68	20240110	100331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	20	2	0.70	3300860	1150	9.82	2875	2875	2860	3705	1995	2850	2870.31	3.84	266	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	469	7.19	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
69	20240110	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	25	2	0.88	1449000	504	4.30	2875	2875	2875	3705	1995	2850	2875.00	3.84	268	2883	2866	2853	2836	2823	2875	2845	82	855	500	1990	5	1	16350563	470	7.21	0.59	12	0.00	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	2900	-0.86	20240108	2805	2.50	20240103	3365	-14.56	20230605	2655	8.29	20230726	0.74	N	021650	500	81 억	628324	N	N	N	N
70	20240109	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	10	2	0.35	33413310	11709	38.52	2840	2870	2840	3690	1990	2840	2853.83	3.84	723	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	2900	-1.72	20240108	2805	1.60	20240103	3365	-15.30	20230605	2655	7.34	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
71	20240109	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	25	2	0.88	30233215	10594	34.85	2840	2870	2840	3690	1990	2840	2854.01	3.84	560	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	468	7.18	0.59	12	0.06	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2900	-1.21	20240108	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
72	20240109	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	15	2	0.53	27241380	9546	31.40	2840	2870	2840	3690	1990	2840	2853.92	3.84	559	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	467	7.16	0.58	12	0.06	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2900	-1.55	20240108	2805	1.78	20240103	3365	-15.16	20230605	2655	7.53	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
73	20240109	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	25	2	0.88	24866190	8714	28.67	2840	2870	2840	3690	1990	2840	2853.84	3.84	524	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	468	7.18	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2900	-1.21	20240108	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
74	20240109	120333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	10	2	0.35	20255785	7099	23.35	2840	2870	2840	3690	1990	2840	2853.62	3.84	532	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	2900	-1.72	20240108	2805	1.60	20240103	3365	-15.30	20230605	2655	7.34	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
75	20240109	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	25	2	0.88	14868995	5215	17.16	2840	2870	2840	3690	1990	2840	2851.54	3.84	351	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	468	7.18	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2900	-1.21	20240108	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
76	20240109	100331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	15	2	0.53	9801485	3441	11.32	2840	2870	2840	3690	1990	2840	2848.84	3.84	314	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	467	7.16	0.58	12	0.02	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2900	-1.55	20240108	2805	1.78	20240103	3365	-15.16	20230605	2655	7.53	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
77	20240109	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	0	3	0.00	3737590	1316	4.33	2840	2845	2840	3690	1990	2840	2840.13	3.84	298	2920	2880	2860	2820	2800	2870	2810	82	850	500	1980	5	1	16350563	464	7.12	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2900	-2.07	20240108	2805	1.25	20240103	3365	-15.60	20230605	2655	6.97	20230726	0.74	N	021650	500	81 억	627869	N	N	N	N
78	20240108	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-10	5	-0.35	87053970	30399	147.75	2865	2900	2840	3705	1995	2850	2863.77	3.84	-1208	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	464	7.12	0.58	12	0.19	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2900	-2.07	20240108	2805	1.25	20240103	3365	-15.60	20230605	2655	6.97	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
79	20240108	150332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	30	2	1.05	75022360	26179	127.24	2865	2900	2845	3705	1995	2850	2865.82	3.84	-1241	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	471	7.22	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.41	2655	20230726	8.47	2900	-0.69	20240108	2805	2.67	20240103	3365	-14.41	20230605	2655	8.47	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
80	20240108	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	15	2	0.53	60749435	21202	103.05	2865	2900	2845	3705	1995	2850	2865.36	3.84	-1114	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	468	7.18	0.59	12	0.13	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2900	-1.21	20240108	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
81	20240108	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	10	2	0.35	47463375	16549	80.43	2865	2900	2850	3705	1995	2850	2868.19	3.84	-313	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	468	7.17	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2900	-1.38	20240108	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
82	20240108	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	25	2	0.88	39668135	13827	67.20	2865	2900	2850	3705	1995	2850	2869.06	3.84	-313	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	470	7.21	0.59	12	0.08	399.00	4893.00	3365	20230605	-14.56	2655	20230726	8.29	2900	-0.86	20240108	2805	2.50	20240103	3365	-14.56	20230605	2655	8.29	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
83	20240108	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	20	2	0.70	33955580	11840	57.55	2865	2900	2850	3705	1995	2850	2868.06	3.84	-313	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	469	7.19	0.59	12	0.07	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2900	-1.03	20240108	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
84	20240108	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	40	2	1.40	12849380	4475	21.75	2865	2900	2850	3705	1995	2850	2871.98	3.84	-227	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	473	7.24	0.59	12	0.03	399.00	4893.00	3365	20230605	-14.12	2655	20230726	8.85	2900	-0.34	20240108	2805	3.03	20240103	3365	-14.12	20230605	2655	8.85	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
85	20240108	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	20	2	0.70	3162600	1104	5.37	2865	2870	2865	3705	1995	2850	2866.53	3.84	-225	2890	2870	2845	2825	2800	2880	2835	82	855	500	1990	5	1	16350563	469	7.19	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2875	-0.17	20240103	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.74	N	021650	500	81 억	628076	N	N	N	N
86	20240105	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	15	2	0.53	55442855	19507	84.45	2830	2865	2820	3685	1985	2835	2842.20	3.85	-1372	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	2875	-0.87	20240103	2805	1.60	20240103	3365	-15.30	20230605	2655	7.34	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
87	20240105	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	5	2	0.18	49146550	17297	74.88	2830	2865	2820	3685	1985	2835	2841.33	3.85	-986	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	464	7.12	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2875	-1.22	20240103	2805	1.25	20240103	3365	-15.60	20230605	2655	6.97	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
88	20240105	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	5	2	0.18	41672560	14669	63.50	2830	2865	2820	3685	1985	2835	2840.86	3.85	-1002	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	464	7.12	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2875	-1.22	20240103	2805	1.25	20240103	3365	-15.60	20230605	2655	6.97	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
89	20240105	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	25	2	0.88	29238895	10299	44.59	2830	2860	2820	3685	1985	2835	2839.00	3.85	-763	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	468	7.17	0.58	12	0.06	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2875	-0.52	20240103	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
90	20240105	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	15	2	0.53	20657975	7288	31.55	2830	2860	2820	3685	1985	2835	2834.52	3.85	-109	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	466	7.14	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	2875	-0.87	20240103	2805	1.60	20240103	3365	-15.30	20230605	2655	7.34	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
91	20240105	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	5	2	0.18	16066755	5677	24.58	2830	2860	2820	3685	1985	2835	2830.15	3.85	-92	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	464	7.12	0.58	12	0.03	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2875	-1.22	20240103	2805	1.25	20240103	3365	-15.60	20230605	2655	6.97	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
92	20240105	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	0	3	0.00	8465030	2997	12.97	2830	2835	2820	3685	1985	2835	2824.50	3.85	-40	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	464	7.11	0.58	12	0.02	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2875	-1.39	20240103	2805	1.07	20240103	3365	-15.75	20230605	2655	6.78	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
93	20240105	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-5	5	-0.18	118860	42	0.18	2830	2830	2830	3685	1985	2835	2830.00	3.85	0	2888	2861	2838	2811	2788	2850	2800	82	850	500	1980	5	1	16350563	463	7.09	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2875	-1.57	20240103	2805	0.89	20240103	3365	-15.90	20230605	2655	6.59	20230726	0.73	N	021650	500	81 억	629373	N	N	N	N
94	20240104	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-35	5	-1.22	65758095	23099	60.04	2860	2865	2815	3730	2010	2870	2846.61	3.87	-2742	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	464	7.11	0.58	12	0.14	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2875	-1.39	20240103	2805	1.07	20240103	3365	-15.75	20230605	2655	6.78	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
95	20240104	150330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-20	5	-0.70	61692505	21666	56.32	2860	2865	2815	3730	2010	2870	2847.21	3.87	-2178	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	466	7.14	0.58	12	0.13	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	2875	-0.87	20240103	2805	1.60	20240103	3365	-15.30	20230605	2655	7.34	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
96	20240104	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-10	5	-0.35	50671890	17790	46.24	2860	2865	2815	3730	2010	2870	2848.07	3.87	-2490	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	468	7.17	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2875	-0.52	20240103	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
97	20240104	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-20	5	-0.70	38080210	13377	34.77	2860	2865	2815	3730	2010	2870	2846.32	3.87	-1845	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	466	7.14	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	2875	-0.87	20240103	2805	1.60	20240103	3365	-15.30	20230605	2655	7.34	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
98	20240104	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-30	5	-1.05	34775740	12219	31.76	2860	2865	2815	3730	2010	2870	2845.61	3.87	-1693	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	464	7.12	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2875	-1.22	20240103	2805	1.25	20240103	3365	-15.60	20230605	2655	6.97	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
99	20240104	110329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-10	5	-0.35	28772835	10108	26.28	2860	2865	2815	3730	2010	2870	2846.04	3.87	-1573	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	468	7.17	0.58	12	0.06	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2875	-0.52	20240103	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
100	20240104	100329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-15	5	-0.52	23432805	8235	21.41	2860	2860	2815	3730	2010	2870	2844.86	3.87	-1553	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	467	7.16	0.58	12	0.05	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2875	-0.70	20240103	2805	1.78	20240103	3365	-15.16	20230605	2655	7.53	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
101	20240104	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-50	5	-1.74	6188950	2172	5.65	2860	2860	2820	3730	2010	2870	2847.19	3.87	-402	2920	2895	2850	2825	2780	2907	2837	82	860	500	2000	5	1	16350563	461	7.07	0.58	12	0.01	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2875	-1.91	20240103	2805	0.53	20240103	3365	-16.20	20230605	2655	6.21	20230726	0.72	N	021650	500	81 억	632150	N	N	N	N
102	20240103	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	45	2	1.59	109197475	38370	74.88	2825	2875	2805	3670	1980	2825	2845.99	3.87	-1273	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	469	7.19	0.59	12	0.23	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2875	-0.17	20240103	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
103	20240103	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	40	2	1.42	96394695	33898	66.15	2825	2875	2805	3670	1980	2825	2843.76	3.87	-1271	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	468	7.18	0.59	12	0.21	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2875	-0.35	20240103	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
104	20240103	140326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	35	2	1.24	87318635	30733	59.98	2825	2875	2805	3670	1980	2825	2841.29	3.87	-1269	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	468	7.17	0.58	12	0.19	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2875	-0.52	20240103	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
105	20240103	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	45	2	1.59	81646710	28750	56.11	2825	2870	2805	3670	1980	2825	2839.97	3.87	-1273	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	469	7.19	0.59	12	0.18	399.00	4893.00	3365	20230605	-14.71	2655	20230726	8.10	2870	0.00	20240103	2805	2.32	20240103	3365	-14.71	20230605	2655	8.10	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
106	20240103	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	40	2	1.42	72170340	25441	49.65	2825	2865	2805	3670	1980	2825	2836.85	3.87	-1271	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	468	7.18	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.86	2655	20230726	7.91	2865	0.00	20240103	2805	2.14	20240103	3365	-14.86	20230605	2655	7.91	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
107	20240103	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	35	2	1.24	46759545	16557	32.31	2825	2860	2805	3670	1980	2825	2824.15	3.87	-1093	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	468	7.17	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.01	2655	20230726	7.72	2860	0.00	20240103	2805	1.96	20240103	3365	-15.01	20230605	2655	7.72	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
108	20240103	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-10	5	-0.35	29902985	10605	20.70	2825	2825	2805	3670	1980	2825	2819.62	3.87	-84	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	460	7.06	0.58	12	0.06	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2855	-1.40	20240102	2805	0.36	20240103	3365	-16.34	20230605	2655	6.03	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
109	20240103	090327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	0	3	0.00	5392925	1909	3.73	2825	2825	2825	3670	1980	2825	2825.00	3.87	-85	2868	2846	2833	2811	2798	2840	2805	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.01	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2855	-1.05	20240102	2820	0.18	20240102	3365	-16.05	20230605	2655	6.40	20230726	0.72	N	021650	500	81 억	633080	N	N	N	N
110	20240102	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-25	5	-0.88	145611725	51243	169.86	2850	2855	2820	3705	1995	2850	2841.59	3.88	-2558	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	462	7.08	0.58	12	0.31	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2855	-1.05	20240102	2820	0.18	20240102	3365	-16.05	20230605	2655	6.40	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
111	20240102	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-25	5	-0.88	134735825	47394	157.10	2850	2855	2825	3705	1995	2850	2842.89	3.88	-2549	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	462	7.08	0.58	12	0.29	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2855	-1.05	20240102	2825	0.00	20240102	3365	-16.05	20230605	2655	6.40	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
112	20240102	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-10	5	-0.35	118020020	41489	137.53	2850	2855	2825	3705	1995	2850	2844.61	3.88	-2531	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	464	7.12	0.58	12	0.25	399.00	4893.00	3365	20230605	-15.60	2655	20230726	6.97	2855	-0.53	20240102	2825	0.53	20240102	3365	-15.60	20230605	2655	6.97	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
113	20240102	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-15	5	-0.53	115221690	40502	134.25	2850	2855	2825	3705	1995	2850	2844.84	3.88	-2520	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	464	7.11	0.58	12	0.25	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2855	-0.70	20240102	2825	0.35	20240102	3365	-15.75	20230605	2655	6.78	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
114	20240102	120326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	5	2	0.18	106941025	37582	124.58	2850	2855	2825	3705	1995	2850	2845.54	3.88	-2533	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	467	7.16	0.58	12	0.23	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2855	0.00	20240102	2825	1.06	20240102	3365	-15.16	20230605	2655	7.53	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
115	20240102	110326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-20	5	-0.70	83589565	29371	97.36	2850	2855	2825	3705	1995	2850	2845.99	3.88	-2150	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	463	7.09	0.58	12	0.18	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2855	-0.88	20240102	2825	0.18	20240102	3365	-15.90	20230605	2655	6.59	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
116	20240102	100321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	5	2	0.18	52018315	18253	60.50	2850	2855	2840	3705	1995	2850	2849.85	3.88	-1737	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	467	7.16	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.16	2655	20230726	7.53	2855	0.00	20240102	2840	0.53	20240102	3365	-15.16	20230605	2655	7.53	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N
117	20240102	090319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	3.88	0	2880	2865	2835	2820	2790	2872	2827	82	855	500	1990	5	1	16350563	466	7.14	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.30	2655	20230726	7.34	0	0.00	0	0	0.00	0	3365	-15.30	20230605	2655	7.34	20230726	0.71	N	021650	500	81 억	634136	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History