KissMeData/027580/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	1	2	0.06	1027255680	607184	57.44	1689	1720	1663	2195	1183	1689	1691.84	1.13	0	-36214	1739	1714	1692	1667	1645	1703	1656	296	506	500	1080	1	1	59181279	1000	11.42	1.47	12	1.03	148.00	1152.00	2695	20230626	-37.29	1259	20230314	34.23	1841	-8.20	20240104	1650	2.42	20240118	2695	-37.29	20230626	1259	34.23	20230314	7.89	N	027580	500	295 억	667857	N	N	N	N
3	20240123	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-1	5	-0.06	910436765	538040	50.90	1689	1720	1663	2195	1183	1689	1692.14	1.13	0	-23984	1739	1714	1692	1667	1645	1703	1656	296	506	500	1080	1	1	59181279	999	11.41	1.47	12	0.91	148.00	1152.00	2695	20230626	-37.37	1259	20230314	34.07	1841	-8.31	20240104	1650	2.30	20240118	2695	-37.37	20230626	1259	34.07	20230314	7.89	N	027580	500	295 억	667857	N	N	N	N
4	20240123	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	9	2	0.53	725610135	428649	40.55	1689	1720	1663	2195	1183	1689	1692.78	1.13	0	-41104	1739	1714	1692	1667	1645	1703	1656	296	506	500	1080	1	1	59181279	1005	11.47	1.47	12	0.72	148.00	1152.00	2695	20230626	-36.99	1259	20230314	34.87	1841	-7.77	20240104	1650	2.91	20240118	2695	-36.99	20230626	1259	34.87	20230314	7.89	N	027580	500	295 억	667857	N	N	N	N
5	20240123	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-1	5	-0.06	36137206	21443	2.03	1689	1691	1678	2195	1183	1689	1685.27	1.13	0	-9467	1739	1714	1692	1667	1645	1703	1656	296	506	500	1080	1	1	59181279	999	11.41	1.47	12	0.04	148.00	1152.00	2695	20230626	-37.37	1259	20230314	34.07	1841	-8.31	20240104	1650	2.30	20240118	2695	-37.37	20230626	1259	34.07	20230314	7.89	N	027580	500	295 억	667857	N	N	N	N
6	20240119	160357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	22	2	1.32	1313581405	780065	114.21	1670	1705	1670	2160	1166	1665	1683.92	0.91	0	78450	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	998	11.40	1.46	12	1.32	148.00	1152.00	2695	20230626	-37.40	1259	20230314	34.00	1841	-8.37	20240104	1650	2.24	20240118	2695	-37.40	20230626	1259	34.00	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
7	20240119	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	32	2	1.92	1184060870	703210	102.96	1670	1705	1670	2160	1166	1665	1683.79	0.91	0	57437	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	1004	11.47	1.47	12	1.19	148.00	1152.00	2695	20230626	-37.03	1259	20230314	34.79	1841	-7.82	20240104	1650	2.85	20240118	2695	-37.03	20230626	1259	34.79	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
8	20240119	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	11	2	0.66	1006542004	597735	87.52	1670	1705	1670	2160	1166	1665	1683.93	0.91	0	61261	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	992	11.32	1.45	12	1.01	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	1841	-8.96	20240104	1650	1.58	20240118	2695	-37.81	20230626	1259	33.12	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
9	20240119	130358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	16	2	0.96	867803058	515026	75.41	1670	1705	1670	2160	1166	1665	1684.97	0.91	0	84004	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	995	11.36	1.46	12	0.87	148.00	1152.00	2695	20230626	-37.63	1259	20230314	33.52	1841	-8.69	20240104	1650	1.88	20240118	2695	-37.63	20230626	1259	33.52	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
10	20240119	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	13	2	0.78	739185387	438412	64.19	1670	1705	1670	2160	1166	1665	1686.05	0.91	0	90691	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	993	11.34	1.46	12	0.74	148.00	1152.00	2695	20230626	-37.74	1259	20230314	33.28	1841	-8.85	20240104	1650	1.70	20240118	2695	-37.74	20230626	1259	33.28	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
11	20240119	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	19	2	1.14	637182684	377676	55.30	1670	1705	1670	2160	1166	1665	1687.11	0.91	0	96866	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	997	11.38	1.46	12	0.64	148.00	1152.00	2695	20230626	-37.51	1259	20230314	33.76	1841	-8.53	20240104	1650	2.06	20240118	2695	-37.51	20230626	1259	33.76	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
12	20240119	100403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	29	2	1.74	384341734	227562	33.32	1670	1705	1670	2160	1166	1665	1688.95	0.91	0	90651	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	1003	11.45	1.47	12	0.38	148.00	1152.00	2695	20230626	-37.14	1259	20230314	34.55	1841	-7.98	20240104	1650	2.67	20240118	2695	-37.14	20230626	1259	34.55	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
13	20240119	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	17	2	1.02	106070404	63148	9.25	1670	1692	1670	2160	1166	1665	1679.71	0.91	0	37749	1699	1682	1666	1649	1633	1690	1657	296	495	500	1060	1	1	59181279	995	11.36	1.46	12	0.11	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	1841	-8.64	20240104	1650	1.94	20240118	2695	-37.59	20230626	1259	33.60	20230314	8.10	N	027580	500	295 억	537514	N	N	N	N
14	20240118	160357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	4	2	0.24	1108996485	665124	46.39	1657	1683	1650	2155	1163	1661	1667.36	0.91	0	166	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	985	11.25	1.45	12	1.12	148.00	1152.00	2695	20230626	-38.22	1259	20230314	32.25	1841	-9.56	20240104	1650	0.91	20240118	2695	-38.22	20230626	1259	32.25	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
15	20240118	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	3	2	0.18	1014052850	608089	42.41	1657	1683	1650	2155	1163	1661	1667.61	0.91	0	-8439	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	985	11.24	1.44	12	1.03	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	1841	-9.61	20240104	1650	0.85	20240118	2695	-38.26	20230626	1259	32.17	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
16	20240118	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	-4	5	-0.24	874445752	523758	36.53	1657	1683	1650	2155	1163	1661	1669.56	0.91	0	-5942	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	981	11.20	1.44	12	0.89	148.00	1152.00	2695	20230626	-38.52	1259	20230314	31.61	1841	-9.99	20240104	1650	0.42	20240118	2695	-38.52	20230626	1259	31.61	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
17	20240118	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	11	2	0.66	638350406	381576	26.61	1657	1683	1656	2155	1163	1661	1672.93	0.91	0	12098	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	990	11.30	1.45	12	0.64	148.00	1152.00	2695	20230626	-37.96	1259	20230314	32.80	1841	-9.18	20240104	1656	0.97	20240118	2695	-37.96	20230626	1259	32.80	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
18	20240118	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	16	2	0.96	571031116	341341	23.81	1657	1683	1656	2155	1163	1661	1672.91	0.91	0	10327	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	992	11.33	1.46	12	0.58	148.00	1152.00	2695	20230626	-37.77	1259	20230314	33.20	1841	-8.91	20240104	1656	1.27	20240118	2695	-37.77	20230626	1259	33.20	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
19	20240118	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	21	2	1.26	481091589	287739	20.07	1657	1683	1656	2155	1163	1661	1671.97	0.91	0	22944	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	995	11.36	1.46	12	0.49	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	1841	-8.64	20240104	1656	1.57	20240118	2695	-37.59	20230626	1259	33.60	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
20	20240118	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	18	2	1.08	315202854	188701	13.16	1657	1680	1656	2155	1163	1661	1670.38	0.91	0	30323	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	994	11.34	1.46	12	0.32	148.00	1152.00	2695	20230626	-37.70	1259	20230314	33.36	1841	-8.80	20240104	1656	1.39	20240118	2695	-37.70	20230626	1259	33.36	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
21	20240118	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	10	2	0.60	53321489	32035	2.23	1657	1673	1656	2155	1163	1661	1664.48	0.91	0	11449	1758	1709	1685	1636	1612	1697	1624	296	494	500	1060	1	1	59181279	989	11.29	1.45	12	0.05	148.00	1152.00	2695	20230626	-38.00	1259	20230314	32.72	1841	-9.23	20240104	1656	0.91	20240118	2695	-38.00	20230626	1259	32.72	20230314	7.88	N	027580	500	295 억	537351	N	N	N	N
22	20240117	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-59	5	-3.43	2356358166	1404033	64.92	1730	1734	1661	2235	1204	1720	1678.25	1.12	0	-122364	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	983	11.22	1.44	12	2.37	148.00	1152.00	2695	20230626	-38.37	1259	20230314	31.93	1841	-9.78	20240104	1661	0.00	20240117	2695	-38.37	20230626	1259	31.93	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
23	20240117	150358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-56	5	-3.26	2230173920	1328114	61.41	1730	1734	1662	2235	1204	1720	1679.16	1.12	0	-120081	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	985	11.24	1.44	12	2.24	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	1841	-9.61	20240104	1662	0.12	20240117	2695	-38.26	20230626	1259	32.17	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
24	20240117	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-52	5	-3.02	1906484077	1133582	52.41	1730	1734	1662	2235	1204	1720	1681.77	1.12	0	-115832	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	987	11.27	1.45	12	1.92	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	1841	-9.40	20240104	1662	0.36	20240117	2695	-38.11	20230626	1259	32.49	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
25	20240117	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-56	5	-3.26	1777791703	1056281	48.84	1730	1734	1662	2235	1204	1720	1683.01	1.12	0	-114331	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	985	11.24	1.44	12	1.78	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	1841	-9.61	20240104	1662	0.12	20240117	2695	-38.26	20230626	1259	32.17	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
26	20240117	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-52	5	-3.02	1601909975	950671	43.95	1730	1734	1664	2235	1204	1720	1684.97	1.12	0	-97750	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	987	11.27	1.45	12	1.61	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	1841	-9.40	20240104	1662	0.36	20240104	2695	-38.11	20230626	1259	32.49	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
27	20240117	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-50	5	-2.91	1173252257	695364	32.15	1730	1734	1664	2235	1204	1720	1687.18	1.12	0	-77848	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	988	11.28	1.45	12	1.17	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	1841	-9.29	20240104	1662	0.48	20240104	2695	-38.03	20230626	1259	32.64	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
28	20240117	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-53	5	-3.08	922668379	545269	25.21	1730	1734	1664	2235	1204	1720	1692.06	1.12	0	-67065	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	987	11.26	1.45	12	0.92	148.00	1152.00	2695	20230626	-38.14	1259	20230314	32.41	1841	-9.45	20240104	1662	0.30	20240104	2695	-38.14	20230626	1259	32.41	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
29	20240117	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	6	2	0.35	60417720	34966	1.62	1730	1730	1723	2235	1204	1720	1728.26	1.12	0	-11916	1792	1756	1738	1702	1684	1747	1693	296	515	500	1100	1	1	59181279	1021	11.66	1.50	12	0.06	148.00	1152.00	2695	20230626	-35.96	1259	20230314	37.09	1841	-6.25	20240104	1662	3.85	20240104	2695	-35.96	20230626	1259	37.09	20230314	7.81	N	027580	500	295 억	664118	N	N	N	N
30	20240116	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-84	5	-4.66	3736992311	2140604	50.60	1759	1774	1720	2345	1263	1804	1745.78	1.50	0	-217499	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1018	11.62	1.49	12	3.62	148.00	1152.00	2695	20230626	-36.18	1259	20230314	36.62	1841	-6.57	20240104	1662	3.49	20240104	2695	-36.18	20230626	1259	36.62	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
31	20240116	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	-73	5	-4.05	3475171209	1988816	47.01	1759	1774	1729	2345	1263	1804	1747.33	1.50	0	-226941	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1024	11.70	1.50	12	3.36	148.00	1152.00	2695	20230626	-35.77	1259	20230314	37.49	1841	-5.98	20240104	1662	4.15	20240104	2695	-35.77	20230626	1259	37.49	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
32	20240116	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-71	5	-3.94	3261068890	1865187	44.09	1759	1774	1729	2345	1263	1804	1748.36	1.50	0	-219213	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1026	11.71	1.50	12	3.15	148.00	1152.00	2695	20230626	-35.70	1259	20230314	37.65	1841	-5.87	20240104	1662	4.27	20240104	2695	-35.70	20230626	1259	37.65	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
33	20240116	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	-60	5	-3.33	2997785917	1713534	40.51	1759	1774	1729	2345	1263	1804	1749.45	1.50	0	-166400	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1032	11.78	1.51	12	2.90	148.00	1152.00	2695	20230626	-35.29	1259	20230314	38.52	1841	-5.27	20240104	1662	4.93	20240104	2695	-35.29	20230626	1259	38.52	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
34	20240116	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-68	5	-3.77	2881585244	1646736	38.93	1759	1774	1729	2345	1263	1804	1749.85	1.50	0	-164168	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1027	11.73	1.51	12	2.78	148.00	1152.00	2695	20230626	-35.58	1259	20230314	37.89	1841	-5.70	20240104	1662	4.45	20240104	2695	-35.58	20230626	1259	37.89	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
35	20240116	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	-60	5	-3.33	2721729793	1554904	36.76	1759	1774	1729	2345	1263	1804	1750.39	1.50	0	-138984	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1032	11.78	1.51	12	2.63	148.00	1152.00	2695	20230626	-35.29	1259	20230314	38.52	1841	-5.27	20240104	1662	4.93	20240104	2695	-35.29	20230626	1259	38.52	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
36	20240116	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-74	5	-4.10	2323304204	1325520	31.33	1759	1774	1730	2345	1263	1804	1752.71	1.50	0	-94716	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1024	11.69	1.50	12	2.24	148.00	1152.00	2695	20230626	-35.81	1259	20230314	37.41	1841	-6.03	20240104	1662	4.09	20240104	2695	-35.81	20230626	1259	37.41	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
37	20240116	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-57	5	-3.16	787686180	448612	10.60	1759	1770	1746	2345	1263	1804	1755.73	1.50	0	-55982	1874	1839	1775	1740	1676	1856	1757	296	541	500	1150	1	1	59181279	1034	11.80	1.52	12	0.76	148.00	1152.00	2695	20230626	-35.18	1259	20230314	38.76	1841	-5.11	20240104	1662	5.11	20240104	2695	-35.18	20230626	1259	38.76	20230314	7.75	N	027580	500	295 억	886514	N	N	N	N
38	20240115	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	95	2	5.56	6925548965	3902456	546.13	1712	1810	1711	2220	1197	1709	1774.46	1.37	0	65727	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1068	12.19	1.57	12	6.59	148.00	1152.00	2695	20230626	-33.06	1259	20230314	43.29	1841	-2.01	20240104	1662	8.54	20240104	2695	-33.06	20230626	1259	43.29	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
39	20240115	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	37	2	2.17	2038454596	1173743	164.26	1712	1765	1711	2220	1197	1709	1736.72	1.37	0	145913	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1033	11.80	1.52	12	1.98	148.00	1152.00	2695	20230626	-35.21	1259	20230314	38.68	1841	-5.16	20240104	1662	5.05	20240104	2695	-35.21	20230626	1259	38.68	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
40	20240115	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	41	2	2.40	1558862522	899532	125.89	1712	1750	1711	2220	1197	1709	1732.98	1.37	0	112234	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1036	11.82	1.52	12	1.52	148.00	1152.00	2695	20230626	-35.06	1259	20230314	39.00	1841	-4.94	20240104	1662	5.29	20240104	2695	-35.06	20230626	1259	39.00	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
41	20240115	130355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	14	2	0.82	1010384409	584488	81.80	1712	1743	1711	2220	1197	1709	1728.67	1.37	0	78863	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1020	11.64	1.50	12	0.99	148.00	1152.00	2695	20230626	-36.07	1259	20230314	36.85	1841	-6.41	20240104	1662	3.67	20240104	2695	-36.07	20230626	1259	36.85	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
42	20240115	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	16	2	0.94	928421778	536916	75.14	1712	1743	1711	2220	1197	1709	1729.18	1.37	0	81398	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1021	11.66	1.50	12	0.91	148.00	1152.00	2695	20230626	-35.99	1259	20230314	37.01	1841	-6.30	20240104	1662	3.79	20240104	2695	-35.99	20230626	1259	37.01	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
43	20240115	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	14	2	0.82	783691054	453031	63.40	1712	1743	1711	2220	1197	1709	1729.89	1.37	0	65495	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1020	11.64	1.50	12	0.77	148.00	1152.00	2695	20230626	-36.07	1259	20230314	36.85	1841	-6.41	20240104	1662	3.67	20240104	2695	-36.07	20230626	1259	36.85	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
44	20240115	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	27	2	1.58	562739392	325478	45.55	1712	1743	1711	2220	1197	1709	1728.97	1.37	0	80102	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1027	11.73	1.51	12	0.55	148.00	1152.00	2695	20230626	-35.58	1259	20230314	37.89	1841	-5.70	20240104	1662	4.45	20240104	2695	-35.58	20230626	1259	37.89	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
45	20240115	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	3	2	0.18	56056587	32562	4.56	1712	1731	1712	2220	1197	1709	1721.61	1.37	0	-3028	1745	1726	1713	1694	1681	1720	1688	296	511	500	1090	1	1	59181279	1013	11.57	1.49	12	0.06	148.00	1152.00	2695	20230626	-36.47	1259	20230314	35.98	1841	-7.01	20240104	1662	3.01	20240104	2695	-36.47	20230626	1259	35.98	20230314	7.90	N	027580	500	295 억	811583	N	N	N	N
46	20240112	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-6	5	-0.35	1198712543	700002	84.43	1715	1732	1700	2225	1201	1715	1712.46	1.28	0	59419	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1011	11.55	1.48	12	1.18	148.00	1152.00	2695	20230626	-36.59	1259	20230314	35.74	1841	-7.17	20240104	1662	2.83	20240104	2695	-36.59	20230626	1259	35.74	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
47	20240112	150354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	-8	5	-0.47	1085386504	633646	76.43	1715	1732	1700	2225	1201	1715	1712.91	1.28	0	53558	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1010	11.53	1.48	12	1.07	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	1841	-7.28	20240104	1662	2.71	20240104	2695	-36.66	20230626	1259	35.58	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
48	20240112	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-6	5	-0.35	930280239	542713	65.46	1715	1732	1700	2225	1201	1715	1714.13	1.28	0	51688	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1011	11.55	1.48	12	0.92	148.00	1152.00	2695	20230626	-36.59	1259	20230314	35.74	1841	-7.17	20240104	1662	2.83	20240104	2695	-36.59	20230626	1259	35.74	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
49	20240112	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	4	2	0.23	767999897	448079	54.04	1715	1732	1700	2225	1201	1715	1713.98	1.28	0	54608	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1017	11.61	1.49	12	0.76	148.00	1152.00	2695	20230626	-36.22	1259	20230314	36.54	1841	-6.63	20240104	1662	3.43	20240104	2695	-36.22	20230626	1259	36.54	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
50	20240112	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	1	2	0.06	682223130	398165	48.02	1715	1732	1700	2225	1201	1715	1713.41	1.28	0	37338	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1016	11.59	1.49	12	0.67	148.00	1152.00	2695	20230626	-36.33	1259	20230314	36.30	1841	-6.79	20240104	1662	3.25	20240104	2695	-36.33	20230626	1259	36.30	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
51	20240112	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	4	2	0.23	618365914	360959	43.54	1715	1732	1700	2225	1201	1715	1713.11	1.28	0	31817	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1017	11.61	1.49	12	0.61	148.00	1152.00	2695	20230626	-36.22	1259	20230314	36.54	1841	-6.63	20240104	1662	3.43	20240104	2695	-36.22	20230626	1259	36.54	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
52	20240112	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	-7	5	-0.41	440060697	256821	30.98	1715	1732	1700	2225	1201	1715	1713.48	1.28	0	-1109	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1011	11.54	1.48	12	0.43	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	1841	-7.22	20240104	1662	2.77	20240104	2695	-36.62	20230626	1259	35.66	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
53	20240112	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	7	2	0.41	67286611	39110	4.72	1715	1729	1715	2225	1201	1715	1720.84	1.28	0	7576	1759	1737	1726	1704	1693	1731	1698	296	510	500	1090	1	1	59181279	1019	11.64	1.49	12	0.07	148.00	1152.00	2695	20230626	-36.10	1259	20230314	36.78	1841	-6.46	20240104	1662	3.61	20240104	2695	-36.10	20230626	1259	36.78	20230314	7.81	N	027580	500	295 억	757163	N	N	N	N
54	20240111	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-21	5	-1.21	1405509812	812516	42.86	1738	1748	1715	2255	1216	1736	1729.97	1.28	0	-2249	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1015	11.59	1.49	12	1.37	148.00	1152.00	2695	20230626	-36.36	1259	20230314	36.22	1841	-6.84	20240104	1662	3.19	20240104	2695	-36.36	20230626	1259	36.22	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
55	20240111	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-14	5	-0.81	1279637075	739194	38.99	1738	1748	1719	2255	1216	1736	1731.12	1.28	0	-4942	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1019	11.64	1.49	12	1.25	148.00	1152.00	2695	20230626	-36.10	1259	20230314	36.78	1841	-6.46	20240104	1662	3.61	20240104	2695	-36.10	20230626	1259	36.78	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
56	20240111	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	-10	5	-0.58	1069937515	617336	32.56	1738	1748	1720	2255	1216	1736	1733.15	1.28	0	11729	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1021	11.66	1.50	12	1.04	148.00	1152.00	2695	20230626	-35.96	1259	20230314	37.09	1841	-6.25	20240104	1662	3.85	20240104	2695	-35.96	20230626	1259	37.09	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
57	20240111	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	-10	5	-0.58	885691933	510409	26.92	1738	1748	1721	2255	1216	1736	1735.26	1.28	0	33128	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1021	11.66	1.50	12	0.86	148.00	1152.00	2695	20230626	-35.96	1259	20230314	37.09	1841	-6.25	20240104	1662	3.85	20240104	2695	-35.96	20230626	1259	37.09	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
58	20240111	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	0	3	0.00	710784806	409205	21.59	1738	1748	1729	2255	1216	1736	1736.99	1.28	0	83042	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1027	11.73	1.51	12	0.69	148.00	1152.00	2695	20230626	-35.58	1259	20230314	37.89	1841	-5.70	20240104	1662	4.45	20240104	2695	-35.58	20230626	1259	37.89	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
59	20240111	110354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-1	5	-0.06	612036803	352279	18.58	1738	1748	1729	2255	1216	1736	1737.36	1.28	0	84654	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1027	11.72	1.51	12	0.60	148.00	1152.00	2695	20230626	-35.62	1259	20230314	37.81	1841	-5.76	20240104	1662	4.39	20240104	2695	-35.62	20230626	1259	37.81	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
60	20240111	100352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-2	5	-0.12	411191094	236472	12.47	1738	1748	1729	2255	1216	1736	1738.86	1.28	0	54551	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1026	11.72	1.51	12	0.40	148.00	1152.00	2695	20230626	-35.66	1259	20230314	37.73	1841	-5.81	20240104	1662	4.33	20240104	2695	-35.66	20230626	1259	37.73	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
61	20240111	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	4	2	0.23	37655235	21669	1.14	1738	1741	1736	2255	1216	1736	1737.75	1.28	0	54	1807	1771	1749	1713	1691	1760	1702	296	519	500	1110	1	1	59181279	1030	11.76	1.51	12	0.04	148.00	1152.00	2695	20230626	-35.44	1259	20230314	38.20	1841	-5.49	20240104	1662	4.69	20240104	2695	-35.44	20230626	1259	38.20	20230314	7.81	N	027580	500	295 억	759412	N	N	N	N
62	20240110	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-11	5	-0.63	3290593230	1873253	168.37	1740	1785	1727	2270	1223	1747	1756.64	1.67	-30224	-226972	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1027	11.73	1.51	12	3.17	148.00	1152.00	2695	20230626	-35.58	1259	20230314	37.89	1841	-5.70	20240104	1662	4.45	20240104	2695	-35.58	20230626	1259	37.89	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
63	20240110	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-18	5	-1.03	3199361770	1820638	163.64	1740	1785	1727	2270	1223	1747	1757.28	1.67	-30224	-244222	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1023	11.68	1.50	12	3.08	148.00	1152.00	2695	20230626	-35.84	1259	20230314	37.33	1841	-6.08	20240104	1662	4.03	20240104	2695	-35.84	20230626	1259	37.33	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
64	20240110	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-9	5	-0.52	2880139242	1636253	147.07	1740	1785	1734	2270	1223	1747	1760.20	1.67	-30224	-246714	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1029	11.74	1.51	12	2.76	148.00	1152.00	2695	20230626	-35.51	1259	20230314	38.05	1841	-5.59	20240104	1662	4.57	20240104	2695	-35.51	20230626	1259	38.05	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
65	20240110	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	-5	5	-0.29	2711709522	1539259	138.35	1740	1785	1737	2270	1223	1747	1761.70	1.67	-30224	-225060	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1031	11.77	1.51	12	2.60	148.00	1152.00	2695	20230626	-35.36	1259	20230314	38.36	1841	-5.38	20240104	1662	4.81	20240104	2695	-35.36	20230626	1259	38.36	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
66	20240110	120351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-1	5	-0.06	2474976906	1403318	126.13	1740	1785	1740	2270	1223	1747	1763.66	1.67	-30224	-184919	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1033	11.80	1.52	12	2.37	148.00	1152.00	2695	20230626	-35.21	1259	20230314	38.68	1841	-5.16	20240104	1662	5.05	20240104	2695	-35.21	20230626	1259	38.68	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
67	20240110	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	8	2	0.46	2282993770	1293505	116.26	1740	1785	1740	2270	1223	1747	1764.97	1.67	-30224	-166082	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1039	11.86	1.52	12	2.19	148.00	1152.00	2695	20230626	-34.88	1259	20230314	39.40	1841	-4.67	20240104	1662	5.60	20240104	2695	-34.88	20230626	1259	39.40	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
68	20240110	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	7	2	0.40	2053964908	1162938	104.53	1740	1785	1740	2270	1223	1747	1766.19	1.67	-30224	-162477	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1038	11.85	1.52	12	1.97	148.00	1152.00	2695	20230626	-34.92	1259	20230314	39.32	1841	-4.73	20240104	1662	5.54	20240104	2695	-34.92	20230626	1259	39.32	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
69	20240110	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	23	2	1.32	278082283	158275	14.23	1740	1772	1740	2270	1223	1747	1756.96	1.67	-30224	31767	1772	1759	1742	1729	1712	1766	1736	296	523	500	1110	1	1	59181279	1048	11.96	1.54	12	0.27	148.00	1152.00	2695	20230626	-34.32	1259	20230314	40.59	1841	-3.86	20240104	1662	6.50	20240104	2695	-34.32	20230626	1259	40.59	20230314	8.02	N	027580	500	295 억	986256	N	N	N	N
70	20240109	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	14	2	0.81	1882493012	1082361	94.08	1738	1755	1725	2250	1214	1733	1739.23	1.44	0	167030	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1034	11.80	1.52	12	1.83	148.00	1152.00	2695	20230626	-35.18	1259	20230314	38.76	1841	-5.11	20240104	1662	5.11	20240104	2695	-35.18	20230626	1259	38.76	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
71	20240109	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	15	2	0.87	1734111731	997435	86.70	1738	1755	1725	2250	1214	1733	1738.57	1.44	0	149242	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1034	11.81	1.52	12	1.69	148.00	1152.00	2695	20230626	-35.14	1259	20230314	38.84	1841	-5.05	20240104	1662	5.17	20240104	2695	-35.14	20230626	1259	38.84	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
72	20240109	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	8	2	0.46	1344703364	774560	67.33	1738	1743	1725	2250	1214	1733	1736.09	1.44	0	120709	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1030	11.76	1.51	12	1.31	148.00	1152.00	2695	20230626	-35.40	1259	20230314	38.28	1841	-5.43	20240104	1662	4.75	20240104	2695	-35.40	20230626	1259	38.28	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
73	20240109	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	4	2	0.23	1112550056	641027	55.72	1738	1743	1725	2250	1214	1733	1735.57	1.44	0	112166	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1028	11.74	1.51	12	1.08	148.00	1152.00	2695	20230626	-35.55	1259	20230314	37.97	1841	-5.65	20240104	1662	4.51	20240104	2695	-35.55	20230626	1259	37.97	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
74	20240109	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	1	2	0.06	913781772	526558	45.77	1738	1743	1725	2250	1214	1733	1735.39	1.44	0	76495	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1026	11.72	1.51	12	0.89	148.00	1152.00	2695	20230626	-35.66	1259	20230314	37.73	1841	-5.81	20240104	1662	4.33	20240104	2695	-35.66	20230626	1259	37.73	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
75	20240109	110350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	5	2	0.29	755570707	435397	37.85	1738	1743	1725	2250	1214	1733	1735.36	1.44	0	61497	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1029	11.74	1.51	12	0.74	148.00	1152.00	2695	20230626	-35.51	1259	20230314	38.05	1841	-5.59	20240104	1662	4.57	20240104	2695	-35.51	20230626	1259	38.05	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
76	20240109	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	1	2	0.06	517468605	298325	25.93	1738	1743	1725	2250	1214	1733	1734.58	1.44	0	3396	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1026	11.72	1.51	12	0.50	148.00	1152.00	2695	20230626	-35.66	1259	20230314	37.73	1841	-5.81	20240104	1662	4.33	20240104	2695	-35.66	20230626	1259	37.73	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
77	20240109	090349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-5	5	-0.29	142747408	82373	7.16	1738	1739	1725	2250	1214	1733	1732.94	1.44	0	-52034	1762	1747	1737	1722	1712	1742	1717	296	517	500	1100	1	1	59181279	1023	11.68	1.50	12	0.14	148.00	1152.00	2695	20230626	-35.88	1259	20230314	37.25	1841	-6.14	20240104	1662	3.97	20240104	2695	-35.88	20230626	1259	37.25	20230314	7.94	N	027580	500	295 억	849600	N	N	N	N
78	20240108	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	7	2	0.41	1942719368	1115946	19.75	1734	1752	1727	2240	1209	1726	1740.92	1.22	-20135	124608	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1026	11.71	1.50	12	1.89	148.00	1152.00	2695	20230626	-35.70	1259	20230314	37.65	1841	-5.87	20240104	1662	4.27	20240104	2695	-35.70	20230626	1259	37.65	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
79	20240108	150350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	11	2	0.64	1797365562	1032087	18.26	1734	1752	1727	2240	1209	1726	1741.49	1.22	-20135	115149	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1028	11.74	1.51	12	1.74	148.00	1152.00	2695	20230626	-35.55	1259	20230314	37.97	1841	-5.65	20240104	1662	4.51	20240104	2695	-35.55	20230626	1259	37.97	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
80	20240108	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	16	2	0.93	1557462249	894222	15.82	1734	1752	1727	2240	1209	1726	1741.70	1.22	-20135	134699	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1031	11.77	1.51	12	1.51	148.00	1152.00	2695	20230626	-35.36	1259	20230314	38.36	1841	-5.38	20240104	1662	4.81	20240104	2695	-35.36	20230626	1259	38.36	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
81	20240108	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	19	2	1.10	1388274516	796924	14.10	1734	1752	1727	2240	1209	1726	1742.04	1.22	-20135	142355	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1033	11.79	1.51	12	1.35	148.00	1152.00	2695	20230626	-35.25	1259	20230314	38.60	1841	-5.21	20240104	1662	4.99	20240104	2695	-35.25	20230626	1259	38.60	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
82	20240108	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	17	2	0.98	1269268645	728708	12.89	1734	1752	1727	2240	1209	1726	1741.81	1.22	-20135	140265	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1032	11.78	1.51	12	1.23	148.00	1152.00	2695	20230626	-35.32	1259	20230314	38.44	1841	-5.32	20240104	1662	4.87	20240104	2695	-35.32	20230626	1259	38.44	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
83	20240108	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	17	2	0.98	967039813	555690	9.83	1734	1749	1727	2240	1209	1726	1740.25	1.22	-20135	96334	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1032	11.78	1.51	12	0.94	148.00	1152.00	2695	20230626	-35.32	1259	20230314	38.44	1841	-5.32	20240104	1662	4.87	20240104	2695	-35.32	20230626	1259	38.44	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
84	20240108	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	17	2	0.98	658430136	378499	6.70	1734	1749	1727	2240	1209	1726	1739.58	1.22	-20135	50697	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1032	11.78	1.51	12	0.64	148.00	1152.00	2695	20230626	-35.32	1259	20230314	38.44	1841	-5.32	20240104	1662	4.87	20240104	2695	-35.32	20230626	1259	38.44	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
85	20240108	090349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	18	2	1.04	129804815	74561	1.32	1734	1749	1730	2240	1209	1726	1740.92	1.22	-20135	-9033	1848	1786	1738	1676	1628	1818	1708	296	514	500	1100	1	1	59181279	1032	11.78	1.51	12	0.13	148.00	1152.00	2695	20230626	-35.29	1259	20230314	38.52	1841	-5.27	20240104	1662	4.93	20240104	2695	-35.29	20230626	1259	38.52	20230314	8.26	N	027580	500	295 억	720039	N	N	N	N
86	20240105	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	20	2	1.17	9888682189	5617848	70.51	1705	1800	1690	2215	1195	1706	1760.29	1.15	0	59914	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1021	11.66	1.50	12	9.49	148.00	1152.00	2695	20230626	-35.96	1259	20230314	37.09	1841	-6.25	20240104	1662	3.85	20240104	2695	-35.96	20230626	1259	37.09	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
87	20240105	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	24	2	1.41	9632074025	5469339	68.65	1705	1800	1690	2215	1195	1706	1761.11	1.15	0	39675	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1024	11.69	1.50	12	9.24	148.00	1152.00	2695	20230626	-35.81	1259	20230314	37.41	1841	-6.03	20240104	1662	4.09	20240104	2695	-35.81	20230626	1259	37.41	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
88	20240105	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	23	2	1.35	9361036715	5312641	66.68	1705	1800	1690	2215	1195	1706	1762.04	1.15	0	53008	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1023	11.68	1.50	12	8.98	148.00	1152.00	2695	20230626	-35.84	1259	20230314	37.33	1841	-6.08	20240104	1662	4.03	20240104	2695	-35.84	20230626	1259	37.33	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
89	20240105	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	29	2	1.70	8954152585	5077656	63.73	1705	1800	1690	2215	1195	1706	1763.45	1.15	0	63077	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1027	11.72	1.51	12	8.58	148.00	1152.00	2695	20230626	-35.62	1259	20230314	37.81	1841	-5.76	20240104	1662	4.39	20240104	2695	-35.62	20230626	1259	37.81	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
90	20240105	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	44	2	2.58	8638442661	4896136	61.45	1705	1800	1690	2215	1195	1706	1764.35	1.15	0	60321	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1036	11.82	1.52	12	8.27	148.00	1152.00	2695	20230626	-35.06	1259	20230314	39.00	1841	-4.94	20240104	1662	5.29	20240104	2695	-35.06	20230626	1259	39.00	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
91	20240105	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	44	2	2.58	7960398290	4506556	56.56	1705	1800	1690	2215	1195	1706	1766.41	1.15	0	73193	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1036	11.82	1.52	12	7.61	148.00	1152.00	2695	20230626	-35.06	1259	20230314	39.00	1841	-4.94	20240104	1662	5.29	20240104	2695	-35.06	20230626	1259	39.00	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
92	20240105	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	58	2	3.40	5028921458	2848320	35.75	1705	1799	1690	2215	1195	1706	1765.59	1.15	0	1788	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1044	11.92	1.53	12	4.81	148.00	1152.00	2695	20230626	-34.55	1259	20230314	40.11	1841	-4.18	20240104	1662	6.14	20240104	2695	-34.55	20230626	1259	40.11	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
93	20240105	090348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-3	5	-0.18	49021784	28828	0.36	1705	1705	1697	2215	1195	1706	1700.36	1.15	0	-1941	1915	1810	1736	1631	1557	1863	1684	296	509	500	1090	1	1	59181279	1008	11.51	1.48	12	0.05	148.00	1152.00	2695	20230626	-36.81	1259	20230314	35.27	1841	-7.50	20240104	1662	2.47	20240104	2695	-36.81	20230626	1259	35.27	20230314	8.33	N	027580	500	295 억	680176	N	N	N	N
94	20240104	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	30	2	1.79	13897667853	7890959	1735.01	1674	1841	1662	2175	1174	1676	1761.23	1.24	0	-56774	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1010	11.53	1.48	12	13.33	148.00	1152.00	2695	20230626	-36.70	1259	20230314	35.50	1841	-7.33	20240104	1662	2.65	20240104	2695	-36.70	20230626	1259	35.50	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
95	20240104	150348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	30	2	1.79	13511266643	7664143	1685.13	1674	1841	1662	2175	1174	1676	1762.92	1.24	0	-69894	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1010	11.53	1.48	12	12.95	148.00	1152.00	2695	20230626	-36.70	1259	20230314	35.50	1841	-7.33	20240104	1662	2.65	20240104	2695	-36.70	20230626	1259	35.50	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
96	20240104	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	42	2	2.51	12965260547	7345374	1615.05	1674	1841	1662	2175	1174	1676	1765.09	1.24	0	-67946	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1017	11.61	1.49	12	12.41	148.00	1152.00	2695	20230626	-36.25	1259	20230314	36.46	1841	-6.68	20240104	1662	3.37	20240104	2695	-36.25	20230626	1259	36.46	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
97	20240104	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	43	2	2.57	12713545261	7199079	1582.88	1674	1841	1662	2175	1174	1676	1766.00	1.24	0	-70620	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1017	11.61	1.49	12	12.16	148.00	1152.00	2695	20230626	-36.22	1259	20230314	36.54	1841	-6.63	20240104	1662	3.43	20240104	2695	-36.22	20230626	1259	36.54	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
98	20240104	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	48	2	2.86	12397418739	7014968	1542.40	1674	1841	1662	2175	1174	1676	1767.28	1.24	0	-79095	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1020	11.65	1.50	12	11.85	148.00	1152.00	2695	20230626	-36.03	1259	20230314	36.93	1841	-6.36	20240104	1662	3.73	20240104	2695	-36.03	20230626	1259	36.93	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
99	20240104	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	57	2	3.40	11867099348	6707509	1474.80	1674	1841	1662	2175	1174	1676	1769.23	1.24	0	-94760	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1026	11.71	1.50	12	11.33	148.00	1152.00	2695	20230626	-35.70	1259	20230314	37.65	1841	-5.87	20240104	1662	4.27	20240104	2695	-35.70	20230626	1259	37.65	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
100	20240104	100347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	67	2	4.00	7919543898	4444366	977.19	1674	1841	1662	2175	1174	1676	1781.93	1.24	0	-108151	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	1032	11.78	1.51	12	7.51	148.00	1152.00	2695	20230626	-35.32	1259	20230314	38.44	1841	-5.32	20240104	1662	4.87	20240104	2695	-35.32	20230626	1259	38.44	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
101	20240104	090348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-7	5	-0.42	41441989	24804	5.45	1674	1675	1665	2175	1174	1676	1670.78	1.24	0	-7356	1690	1682	1675	1667	1660	1687	1672	296	499	500	1070	1	1	59181279	988	11.28	1.45	12	0.04	148.00	1152.00	2695	20230626	-38.07	1259	20230314	32.57	1688	-1.13	20240102	1664	0.30	20240102	2695	-38.07	20230626	1259	32.57	20230314	8.24	N	027580	500	295 억	732061	N	N	N	N
102	20240103	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-5	5	-0.30	741398809	442742	77.34	1675	1683	1668	2185	1177	1681	1674.55	1.23	0	1832	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	992	11.32	1.45	12	0.75	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	1688	-0.71	20240102	1664	0.72	20240102	2695	-37.81	20230626	1259	33.12	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
103	20240103	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-8	5	-0.48	684622638	408836	71.42	1675	1683	1668	2185	1177	1681	1674.56	1.23	0	-7756	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	990	11.30	1.45	12	0.69	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	1688	-0.89	20240102	1664	0.54	20240102	2695	-37.92	20230626	1259	32.88	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
104	20240103	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-8	5	-0.48	628397121	375215	65.55	1675	1683	1668	2185	1177	1681	1674.76	1.23	0	-11616	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	990	11.30	1.45	12	0.63	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	1688	-0.89	20240102	1664	0.54	20240102	2695	-37.92	20230626	1259	32.88	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
105	20240103	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-10	5	-0.59	561086671	334929	58.51	1675	1683	1668	2185	1177	1681	1675.24	1.23	0	-6984	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	989	11.29	1.45	12	0.57	148.00	1152.00	2695	20230626	-38.00	1259	20230314	32.72	1688	-1.01	20240102	1664	0.42	20240102	2695	-38.00	20230626	1259	32.72	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
106	20240103	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-8	5	-0.48	523118102	312212	54.54	1675	1683	1668	2185	1177	1681	1675.52	1.23	0	-8280	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	990	11.30	1.45	12	0.53	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	1688	-0.89	20240102	1664	0.54	20240102	2695	-37.92	20230626	1259	32.88	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
107	20240103	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-7	5	-0.42	475135415	283508	49.53	1675	1683	1668	2185	1177	1681	1675.91	1.23	0	-9710	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	991	11.31	1.45	12	0.48	148.00	1152.00	2695	20230626	-37.88	1259	20230314	32.96	1688	-0.83	20240102	1664	0.60	20240102	2695	-37.88	20230626	1259	32.96	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
108	20240103	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-5	5	-0.30	360603580	215012	37.56	1675	1683	1670	2185	1177	1681	1677.13	1.23	0	-567	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	992	11.32	1.45	12	0.36	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	1688	-0.71	20240102	1664	0.72	20240102	2695	-37.81	20230626	1259	33.12	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
109	20240103	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	1	2	0.06	15981951	9528	1.66	1675	1683	1675	2185	1177	1681	1677.29	1.23	0	3453	1701	1690	1677	1666	1653	1696	1672	296	504	500	1070	1	1	59181279	995	11.36	1.46	12	0.02	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	1688	-0.36	20240102	1664	1.08	20240102	2695	-37.59	20230626	1259	33.60	20230314	8.33	N	027580	500	295 억	730224	N	N	N	N
110	20240102	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	18	2	1.08	936869834	559553	93.45	1666	1688	1664	2160	1165	1663	1674.25	1.11	0	72329	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	995	11.36	1.46	12	0.95	148.00	1152.00	2695	20230626	-37.63	1259	20230314	33.52	1688	-0.41	20240102	1664	1.02	20240102	2695	-37.63	20230626	1259	33.52	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
111	20240102	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	18	2	1.08	810284631	484221	80.87	1666	1688	1664	2160	1165	1663	1673.40	1.11	0	48626	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	995	11.36	1.46	12	0.82	148.00	1152.00	2695	20230626	-37.63	1259	20230314	33.52	1688	-0.41	20240102	1664	1.02	20240102	2695	-37.63	20230626	1259	33.52	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
112	20240102	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	13	2	0.78	669445619	400297	66.86	1666	1688	1664	2160	1165	1663	1672.40	1.11	0	15123	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	992	11.32	1.45	12	0.68	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	1688	-0.71	20240102	1664	0.72	20240102	2695	-37.81	20230626	1259	33.12	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
113	20240102	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	23	2	1.38	548648272	328317	54.83	1666	1688	1664	2160	1165	1663	1671.12	1.11	0	16799	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	998	11.39	1.46	12	0.55	148.00	1152.00	2695	20230626	-37.44	1259	20230314	33.92	1688	-0.12	20240102	1664	1.32	20240102	2695	-37.44	20230626	1259	33.92	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
114	20240102	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	11	2	0.66	401885535	240797	40.22	1666	1675	1664	2160	1165	1663	1669.01	1.11	0	-1976	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	991	11.31	1.45	12	0.41	148.00	1152.00	2695	20230626	-37.88	1259	20230314	32.96	1675	-0.06	20240102	1664	0.60	20240102	2695	-37.88	20230626	1259	32.96	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
115	20240102	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	4	2	0.24	269705424	161660	27.00	1666	1675	1664	2160	1165	1663	1668.39	1.11	0	-25639	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	987	11.26	1.45	12	0.27	148.00	1152.00	2695	20230626	-38.14	1259	20230314	32.41	1675	-0.48	20240102	1664	0.18	20240102	2695	-38.14	20230626	1259	32.41	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
116	20240102	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	4	2	0.24	26977634	16199	2.71	1666	1667	1664	2160	1165	1663	1665.57	1.11	0	-4129	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	987	11.26	1.45	12	0.03	148.00	1152.00	2695	20230626	-38.14	1259	20230314	32.41	1667	0.00	20240102	1664	0.18	20240102	2695	-38.14	20230626	1259	32.41	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N
117	20240102	090337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	0	3	0.00	0	0	0.00	0	0	0	2160	1165	1663	0.00	1.11	0	0	1685	1673	1665	1653	1645	1670	1650	296	497	500	1060	1	1	59181279	984	11.24	1.44	12	0.00	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	0	0.00	0	0	0.00	0	2695	-38.29	20230626	1259	32.09	20230314	8.24	N	027580	500	295 억	657889	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History