KissMeData/027580/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1661	-4	5	-0.24	389477630	233940	92.76	1660	1675	1660	2160	1166	1665	1664.88	1.03	37150	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	983	237.29	1.45	12	0.40	7.00	1148.00	2695	20230626	-38.37	1457	20231020	14.00	2595	-35.99	20240131	1650	0.67	20240118	2635	-36.96	20230629	1457	14.00	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
3	20240628	150412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1665	0	3	0.00	344584162	206959	82.06	1660	1675	1660	2160	1166	1665	1664.99	1.03	33598	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	985	237.86	1.45	12	0.35	7.00	1148.00	2695	20230626	-38.22	1457	20231020	14.28	2595	-35.84	20240131	1650	0.91	20240118	2635	-36.81	20230629	1457	14.28	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
4	20240628	140410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1673	8	2	0.48	227660443	136651	54.18	1660	1675	1660	2160	1166	1665	1666.00	1.03	18188	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	990	239.00	1.46	12	0.23	7.00	1148.00	2695	20230626	-37.92	1457	20231020	14.82	2595	-35.53	20240131	1650	1.39	20240118	2635	-36.51	20230629	1457	14.82	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
5	20240628	130412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1672	7	2	0.42	211908928	127226	50.45	1660	1675	1660	2160	1166	1665	1665.61	1.03	17395	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	990	238.86	1.46	12	0.21	7.00	1148.00	2695	20230626	-37.96	1457	20231020	14.76	2595	-35.57	20240131	1650	1.33	20240118	2635	-36.55	20230629	1457	14.76	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
6	20240628	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1670	5	2	0.30	179917474	108078	42.85	1660	1671	1660	2160	1166	1665	1664.70	1.03	15999	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	988	238.57	1.45	12	0.18	7.00	1148.00	2695	20230626	-38.03	1457	20231020	14.62	2595	-35.65	20240131	1650	1.21	20240118	2635	-36.62	20230629	1457	14.62	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
7	20240628	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1667	2	2	0.12	138072704	83003	32.91	1660	1671	1660	2160	1166	1665	1663.47	1.03	13568	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	987	238.14	1.45	12	0.14	7.00	1148.00	2695	20230626	-38.14	1457	20231020	14.41	2595	-35.76	20240131	1650	1.03	20240118	2635	-36.74	20230629	1457	14.41	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
8	20240628	100403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1663	-2	5	-0.12	85119520	51183	20.29	1660	1671	1660	2160	1166	1665	1663.04	1.03	11874	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	984	237.57	1.45	12	0.09	7.00	1148.00	2695	20230626	-38.29	1457	20231020	14.14	2595	-35.92	20240131	1650	0.79	20240118	2635	-36.89	20230629	1457	14.14	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
9	20240628	090404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1666	1	2	0.06	22572519	13591	5.39	1660	1671	1660	2160	1166	1665	1660.84	1.03	6451	1702	1683	1674	1655	1646	1679	1651	296	495	500	1060	1	1	59181279	986	238.00	1.45	12	0.02	7.00	1148.00	2695	20230626	-38.18	1457	20231020	14.34	2595	-35.80	20240131	1650	0.97	20240118	2635	-36.77	20230629	1457	14.34	20231020	7.85	N	027580	500	295 억	607239	N	N	N	N
10	20240627	160359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1665	-22	5	-1.30	410825011	244715	75.57	1687	1693	1665	2190	1181	1687	1678.80	1.03	-5006	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	985	237.86	1.45	12	0.41	7.00	1148.00	2695	20230626	-38.22	1457	20231020	14.28	2595	-35.84	20240131	1650	0.91	20240118	2635	-36.81	20230629	1457	14.28	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
11	20240627	150405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1677	-10	5	-0.59	337410842	200749	62.00	1687	1693	1672	2190	1181	1687	1680.76	1.03	5440	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	992	239.57	1.46	12	0.34	7.00	1148.00	2695	20230626	-37.77	1457	20231020	15.10	2595	-35.38	20240131	1650	1.64	20240118	2635	-36.36	20230629	1457	15.10	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
12	20240627	140402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1690	3	2	0.18	267695236	159132	49.14	1687	1693	1672	2190	1181	1687	1682.22	1.03	5992	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	1000	241.43	1.47	12	0.27	7.00	1148.00	2695	20230626	-37.29	1457	20231020	15.99	2595	-34.87	20240131	1650	2.42	20240118	2635	-35.86	20230629	1457	15.99	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
13	20240627	130403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1679	-8	5	-0.47	208047154	123583	38.16	1687	1693	1672	2190	1181	1687	1683.46	1.03	5738	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	994	239.86	1.46	12	0.21	7.00	1148.00	2695	20230626	-37.70	1457	20231020	15.24	2595	-35.30	20240131	1650	1.76	20240118	2635	-36.28	20230629	1457	15.24	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
14	20240627	120404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1686	-1	5	-0.06	176679714	104924	32.40	1687	1693	1672	2190	1181	1687	1683.88	1.03	4403	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	998	240.86	1.47	12	0.18	7.00	1148.00	2695	20230626	-37.44	1457	20231020	15.72	2595	-35.03	20240131	1650	2.18	20240118	2635	-36.02	20230629	1457	15.72	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
15	20240627	110403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1683	-4	5	-0.24	153316015	91056	28.12	1687	1693	1672	2190	1181	1687	1683.76	1.03	5371	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	996	240.43	1.47	12	0.15	7.00	1148.00	2695	20230626	-37.55	1457	20231020	15.51	2595	-35.14	20240131	1650	2.00	20240118	2635	-36.13	20230629	1457	15.51	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
16	20240627	100403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1692	5	2	0.30	99235357	59032	18.23	1687	1693	1672	2190	1181	1687	1681.04	1.03	5560	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	1001	241.71	1.47	12	0.10	7.00	1148.00	2695	20230626	-37.22	1457	20231020	16.13	2595	-34.80	20240131	1650	2.55	20240118	2635	-35.79	20230629	1457	16.13	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
17	20240627	090403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1683	-4	5	-0.24	29794787	17758	5.48	1687	1693	1673	2190	1181	1687	1677.82	1.03	6640	1744	1715	1701	1672	1658	1708	1665	296	503	500	1070	1	1	59181279	996	240.43	1.47	12	0.03	7.00	1148.00	2695	20230626	-37.55	1457	20231020	15.51	2595	-35.14	20240131	1650	2.00	20240118	2635	-36.13	20230629	1457	15.51	20231020	7.87	N	027580	500	295 억	612246	N	N	N	N
18	20240626	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1687	0	3	0.00	546376283	321343	91.89	1700	1730	1687	2190	1181	1687	1700.33	1.10	-42007	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	998	241.00	1.47	12	0.54	7.00	1148.00	2695	20230626	-37.40	1457	20231020	15.79	2595	-34.99	20240131	1650	2.24	20240118	2695	-37.40	20230626	1457	15.79	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
19	20240626	150403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1690	3	2	0.18	535349319	314811	90.02	1700	1730	1687	2190	1181	1687	1700.57	1.10	-41107	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	1000	241.43	1.47	12	0.53	7.00	1148.00	2695	20230626	-37.29	1457	20231020	15.99	2595	-34.87	20240131	1650	2.42	20240118	2695	-37.29	20230626	1457	15.99	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
20	20240626	140402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1696	9	2	0.53	472620010	277713	79.42	1700	1730	1687	2190	1181	1687	1701.87	1.10	-40757	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	1004	242.29	1.48	12	0.47	7.00	1148.00	2695	20230626	-37.07	1457	20231020	16.40	2595	-34.64	20240131	1650	2.79	20240118	2695	-37.07	20230626	1457	16.40	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
21	20240626	130404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1695	8	2	0.47	436891080	256628	73.39	1700	1730	1687	2190	1181	1687	1702.47	1.10	-41787	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	1003	242.14	1.48	12	0.43	7.00	1148.00	2695	20230626	-37.11	1457	20231020	16.33	2595	-34.68	20240131	1650	2.73	20240118	2695	-37.11	20230626	1457	16.33	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
22	20240626	120402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1701	14	2	0.83	417147827	244983	70.06	1700	1730	1687	2190	1181	1687	1702.81	1.10	-38477	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	1007	243.00	1.48	12	0.41	7.00	1148.00	2695	20230626	-36.88	1457	20231020	16.75	2595	-34.45	20240131	1650	3.09	20240118	2695	-36.88	20230626	1457	16.75	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
23	20240626	110403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1703	16	2	0.95	385690093	226491	64.77	1700	1730	1687	2190	1181	1687	1702.94	1.10	-35670	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	1008	243.29	1.48	12	0.38	7.00	1148.00	2695	20230626	-36.81	1457	20231020	16.88	2595	-34.37	20240131	1650	3.21	20240118	2695	-36.81	20230626	1457	16.88	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
24	20240626	100403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1699	12	2	0.71	123166454	72711	20.79	1700	1703	1687	2190	1181	1687	1693.99	1.10	-19639	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	1005	242.71	1.48	12	0.12	7.00	1148.00	2695	20230626	-36.96	1457	20231020	16.61	2595	-34.53	20240131	1650	2.97	20240118	2695	-36.96	20230626	1457	16.61	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
25	20240626	090402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1688	1	2	0.06	31151421	18414	5.27	1700	1700	1687	2190	1181	1687	1691.91	1.10	-10412	1723	1704	1679	1660	1635	1714	1670	296	503	500	1070	1	1	59181279	999	241.14	1.47	12	0.03	7.00	1148.00	2695	20230626	-37.37	1457	20231020	15.85	2595	-34.95	20240131	1650	2.30	20240118	2695	-37.37	20230626	1457	15.85	20231020	7.95	N	027580	500	295 억	649004	N	N	N	N
26	20240625	160401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1687	27	2	1.63	555865917	332096	75.34	1660	1698	1654	2155	1162	1660	1673.81	1.04	28719	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	998	241.00	1.47	12	0.56	7.00	1148.00	2695	20230626	-37.40	1457	20231020	15.79	2595	-34.99	20240131	1650	2.24	20240118	2695	-37.40	20230626	1457	15.79	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
27	20240625	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1683	23	2	1.39	536862089	320826	72.78	1660	1698	1654	2155	1162	1660	1673.37	1.04	29348	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	996	240.43	1.47	12	0.54	7.00	1148.00	2695	20230626	-37.55	1457	20231020	15.51	2595	-35.14	20240131	1650	2.00	20240118	2695	-37.55	20230626	1457	15.51	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
28	20240625	140402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1678	18	2	1.08	351267106	210604	47.78	1660	1684	1654	2155	1162	1660	1667.90	1.04	12996	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	993	239.71	1.46	12	0.36	7.00	1148.00	2695	20230626	-37.74	1457	20231020	15.17	2595	-35.34	20240131	1650	1.70	20240118	2695	-37.74	20230626	1457	15.17	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
29	20240625	130402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1680	20	2	1.20	330174702	198024	44.92	1660	1684	1654	2155	1162	1660	1667.35	1.04	12269	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	994	240.00	1.46	12	0.33	7.00	1148.00	2695	20230626	-37.66	1457	20231020	15.31	2595	-35.26	20240131	1650	1.82	20240118	2695	-37.66	20230626	1457	15.31	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
30	20240625	120403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1676	16	2	0.96	302404744	181476	41.17	1660	1680	1654	2155	1162	1660	1666.36	1.04	10923	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	992	239.43	1.46	12	0.31	7.00	1148.00	2695	20230626	-37.81	1457	20231020	15.03	2595	-35.41	20240131	1650	1.58	20240118	2695	-37.81	20230626	1457	15.03	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
31	20240625	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1670	10	2	0.60	242547598	145726	33.06	1660	1680	1654	2155	1162	1660	1664.41	1.04	11275	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	988	238.57	1.45	12	0.25	7.00	1148.00	2695	20230626	-38.03	1457	20231020	14.62	2595	-35.65	20240131	1650	1.21	20240118	2695	-38.03	20230626	1457	14.62	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
32	20240625	100401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1664	4	2	0.24	172682069	103841	23.56	1660	1680	1654	2155	1162	1660	1662.95	1.04	14559	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	985	237.71	1.45	12	0.18	7.00	1148.00	2695	20230626	-38.26	1457	20231020	14.21	2595	-35.88	20240131	1650	0.85	20240118	2695	-38.26	20230626	1457	14.21	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
33	20240625	090402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1665	5	2	0.30	29503830	17772	4.03	1660	1666	1657	2155	1162	1660	1660.13	1.04	8112	1698	1679	1668	1649	1638	1673	1643	296	495	500	1060	1	1	59181279	985	237.86	1.45	12	0.03	7.00	1148.00	2695	20230626	-38.22	1457	20231020	14.28	2595	-35.84	20240131	1650	0.91	20240118	2695	-38.22	20230626	1457	14.28	20231020	8.06	N	027580	500	295 억	615534	N	N	N	N
34	20240624	160401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1660	-14	5	-0.84	711254881	425150	57.94	1674	1687	1657	2175	1172	1674	1673.09	1.03	4434	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	982	237.14	1.45	12	0.72	7.00	1148.00	2695	20230626	-38.40	1457	20231020	13.93	2595	-36.03	20240131	1650	0.61	20240118	2695	-38.40	20230626	1457	13.93	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
35	20240624	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1665	-9	5	-0.54	622835868	371885	50.68	1674	1687	1660	2175	1172	1674	1674.81	1.03	2074	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	985	237.86	1.45	12	0.63	7.00	1148.00	2695	20230626	-38.22	1457	20231020	14.28	2595	-35.84	20240131	1650	0.91	20240118	2695	-38.22	20230626	1457	14.28	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
36	20240624	140401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1673	-1	5	-0.06	440720551	262706	35.80	1674	1687	1671	2175	1172	1674	1677.62	1.03	642	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	990	239.00	1.46	12	0.44	7.00	1148.00	2695	20230626	-37.92	1457	20231020	14.82	2595	-35.53	20240131	1650	1.39	20240118	2695	-37.92	20230626	1457	14.82	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
37	20240624	130400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1674	0	3	0.00	371498956	221315	30.16	1674	1687	1673	2175	1172	1674	1678.60	1.03	2058	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	991	239.14	1.46	12	0.37	7.00	1148.00	2695	20230626	-37.88	1457	20231020	14.89	2595	-35.49	20240131	1650	1.45	20240118	2695	-37.88	20230626	1457	14.89	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
38	20240624	120401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1677	3	2	0.18	252311354	150156	20.46	1674	1687	1673	2175	1172	1674	1680.33	1.03	-7450	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	992	239.57	1.46	12	0.25	7.00	1148.00	2695	20230626	-37.77	1457	20231020	15.10	2595	-35.38	20240131	1650	1.64	20240118	2695	-37.77	20230626	1457	15.10	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
39	20240624	110402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1678	4	2	0.24	201898945	120167	16.38	1674	1687	1673	2175	1172	1674	1680.15	1.03	-7496	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	993	239.71	1.46	12	0.20	7.00	1148.00	2695	20230626	-37.74	1457	20231020	15.17	2595	-35.34	20240131	1650	1.70	20240118	2695	-37.74	20230626	1457	15.17	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
40	20240624	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1680	6	2	0.36	141376908	84157	11.47	1674	1687	1673	2175	1172	1674	1679.92	1.03	-6962	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	994	240.00	1.46	12	0.14	7.00	1148.00	2695	20230626	-37.66	1457	20231020	15.31	2595	-35.26	20240131	1650	1.82	20240118	2695	-37.66	20230626	1457	15.31	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
41	20240624	090401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1687	13	2	0.78	12837607	7652	1.04	1674	1687	1674	2175	1172	1674	1677.68	1.03	-124	1733	1703	1687	1657	1641	1695	1649	296	501	500	1070	1	1	59181279	998	241.00	1.47	12	0.01	7.00	1148.00	2695	20230626	-37.40	1457	20231020	15.79	2595	-34.99	20240131	1650	2.24	20240118	2695	-37.40	20230626	1457	15.79	20231020	8.11	N	027580	500	295 억	611607	N	N	N	N
42	20240621	160350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1674	-38	5	-2.22	1230524687	730102	255.84	1712	1717	1671	2225	1199	1712	1685.44	1.07	-16132	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	991	239.14	1.46	12	1.23	7.00	1148.00	2695	20230626	-37.88	1457	20231020	14.89	2595	-35.49	20240131	1650	1.45	20240118	2695	-37.88	20230626	1457	14.89	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
43	20240621	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1677	-35	5	-2.04	1103148528	653968	229.16	1712	1717	1675	2225	1199	1712	1686.85	1.07	-15972	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	992	239.57	1.46	12	1.11	7.00	1148.00	2695	20230626	-37.77	1457	20231020	15.10	2595	-35.38	20240131	1650	1.64	20240118	2695	-37.77	20230626	1457	15.10	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
44	20240621	140349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1684	-28	5	-1.64	966820510	572715	200.69	1712	1717	1675	2225	1199	1712	1688.13	1.07	-15823	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	997	240.57	1.47	12	0.97	7.00	1148.00	2695	20230626	-37.51	1457	20231020	15.58	2595	-35.11	20240131	1650	2.06	20240118	2695	-37.51	20230626	1457	15.58	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
45	20240621	130351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1685	-27	5	-1.58	863710865	511428	179.22	1712	1717	1675	2225	1199	1712	1688.81	1.07	-17751	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	997	240.71	1.47	12	0.86	7.00	1148.00	2695	20230626	-37.48	1457	20231020	15.65	2595	-35.07	20240131	1650	2.12	20240118	2695	-37.48	20230626	1457	15.65	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
46	20240621	120351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1681	-31	5	-1.81	811928201	480674	168.44	1712	1717	1675	2225	1199	1712	1689.14	1.07	-17699	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	995	240.14	1.46	12	0.81	7.00	1148.00	2695	20230626	-37.63	1457	20231020	15.37	2595	-35.22	20240131	1650	1.88	20240118	2695	-37.63	20230626	1457	15.37	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
47	20240621	110351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1683	-29	5	-1.69	596810997	352590	123.55	1712	1717	1683	2225	1199	1712	1692.64	1.07	-2480	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	996	240.43	1.47	12	0.60	7.00	1148.00	2695	20230626	-37.55	1457	20231020	15.51	2595	-35.14	20240131	1650	2.00	20240118	2695	-37.55	20230626	1457	15.51	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
48	20240621	100348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1697	-15	5	-0.88	375435843	221350	77.57	1712	1717	1685	2225	1199	1712	1696.10	1.07	-3444	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	1004	242.43	1.48	12	0.37	7.00	1148.00	2695	20230626	-37.03	1457	20231020	16.47	2595	-34.61	20240131	1650	2.85	20240118	2695	-37.03	20230626	1457	16.47	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
49	20240621	090352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1709	-3	5	-0.18	20820481	12163	4.26	1712	1712	1709	2225	1199	1712	1711.78	1.07	-2856	1754	1732	1722	1700	1690	1728	1696	296	513	500	1090	1	1	59181279	1011	244.14	1.49	12	0.02	7.00	1148.00	2695	20230626	-36.59	1457	20231020	17.30	2595	-34.14	20240131	1650	3.58	20240118	2695	-36.59	20230626	1457	17.30	20231020	8.10	N	027580	500	295 억	630360	N	N	N	N
50	20240620	160349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1712	-8	5	-0.47	477591020	277621	71.35	1720	1744	1712	2235	1204	1720	1720.37	1.11	-18594	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1013	244.57	1.49	12	0.47	7.00	1148.00	2695	20230626	-36.47	1457	20231020	17.50	2595	-34.03	20240131	1650	3.76	20240118	2695	-36.47	20230626	1457	17.50	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
51	20240620	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1716	-4	5	-0.23	431654314	250803	64.45	1720	1744	1713	2235	1204	1720	1721.09	1.11	-13036	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1016	245.14	1.49	12	0.42	7.00	1148.00	2695	20230626	-36.33	1457	20231020	17.78	2595	-33.87	20240131	1650	4.00	20240118	2695	-36.33	20230626	1457	17.78	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
52	20240620	140349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1715	-5	5	-0.29	331603808	192441	49.46	1720	1744	1715	2235	1204	1720	1723.16	1.11	-9526	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1015	245.00	1.49	12	0.33	7.00	1148.00	2695	20230626	-36.36	1457	20231020	17.71	2595	-33.91	20240131	1650	3.94	20240118	2695	-36.36	20230626	1457	17.71	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
53	20240620	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1724	4	2	0.23	225835197	130906	33.64	1720	1744	1715	2235	1204	1720	1725.21	1.11	-985	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1020	246.29	1.50	12	0.22	7.00	1148.00	2695	20230626	-36.03	1457	20231020	18.33	2595	-33.56	20240131	1650	4.48	20240118	2695	-36.03	20230626	1457	18.33	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
54	20240620	120349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1724	4	2	0.23	186711474	108186	27.80	1720	1744	1715	2235	1204	1720	1725.89	1.11	-742	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1020	246.29	1.50	12	0.18	7.00	1148.00	2695	20230626	-36.03	1457	20231020	18.33	2595	-33.56	20240131	1650	4.48	20240118	2695	-36.03	20230626	1457	18.33	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
55	20240620	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	10	2	0.58	150778801	87366	22.45	1720	1744	1715	2235	1204	1720	1725.90	1.11	-418	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1024	247.14	1.51	12	0.15	7.00	1148.00	2695	20230626	-35.81	1457	20231020	18.74	2595	-33.33	20240131	1650	4.85	20240118	2695	-35.81	20230626	1457	18.74	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
56	20240620	100351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1724	4	2	0.23	112768782	65348	16.79	1720	1744	1715	2235	1204	1720	1725.75	1.11	294	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1020	246.29	1.50	12	0.11	7.00	1148.00	2695	20230626	-36.03	1457	20231020	18.33	2595	-33.56	20240131	1650	4.48	20240118	2695	-36.03	20230626	1457	18.33	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
57	20240620	090354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1716	-4	5	-0.23	21524225	12513	3.22	1720	1729	1715	2235	1204	1720	1720.16	1.11	-200	1741	1730	1720	1709	1699	1736	1715	296	515	500	1100	1	1	59181279	1016	245.14	1.49	12	0.02	7.00	1148.00	2695	20230626	-36.33	1457	20231020	17.78	2595	-33.87	20240131	1650	4.00	20240118	2695	-36.33	20230626	1457	17.78	20231020	8.24	N	027580	500	295 억	654672	N	N	N	N
58	20240619	160348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	6	2	0.35	654356426	380452	104.60	1710	1731	1710	2225	1200	1714	1719.94	1.04	41492	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1018	245.71	1.50	12	0.64	7.00	1148.00	2695	20230626	-36.18	1457	20231020	18.05	2595	-33.72	20240131	1650	4.24	20240118	2695	-36.18	20230626	1457	18.05	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
59	20240619	150347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	9	2	0.53	613865044	356908	98.13	1710	1731	1710	2225	1200	1714	1719.95	1.04	38395	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1020	246.14	1.50	12	0.60	7.00	1148.00	2695	20230626	-36.07	1457	20231020	18.26	2595	-33.60	20240131	1650	4.42	20240118	2695	-36.07	20230626	1457	18.26	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
60	20240619	140350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	4	2	0.23	584487230	339841	93.44	1710	1731	1710	2225	1200	1714	1719.88	1.04	39010	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1017	245.43	1.50	12	0.57	7.00	1148.00	2695	20230626	-36.25	1457	20231020	17.91	2595	-33.80	20240131	1650	4.12	20240118	2695	-36.25	20230626	1457	17.91	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
61	20240619	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1721	7	2	0.41	456213600	265440	72.98	1710	1727	1710	2225	1200	1714	1718.71	1.04	23560	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1019	245.86	1.50	12	0.45	7.00	1148.00	2695	20230626	-36.14	1457	20231020	18.12	2595	-33.68	20240131	1650	4.30	20240118	2695	-36.14	20230626	1457	18.12	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
62	20240619	120347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1716	2	2	0.12	361043356	210108	57.77	1710	1727	1710	2225	1200	1714	1718.37	1.04	25777	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1016	245.14	1.49	12	0.36	7.00	1148.00	2695	20230626	-36.33	1457	20231020	17.78	2595	-33.87	20240131	1650	4.00	20240118	2695	-36.33	20230626	1457	17.78	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
63	20240619	110349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	9	2	0.53	311552602	181304	49.85	1710	1727	1710	2225	1200	1714	1718.40	1.04	30593	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1020	246.14	1.50	12	0.31	7.00	1148.00	2695	20230626	-36.07	1457	20231020	18.26	2595	-33.60	20240131	1650	4.42	20240118	2695	-36.07	20230626	1457	18.26	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
64	20240619	100350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1727	13	2	0.76	224744345	130846	35.98	1710	1727	1710	2225	1200	1714	1717.62	1.04	28344	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1022	246.71	1.50	12	0.22	7.00	1148.00	2695	20230626	-35.92	1457	20231020	18.53	2595	-33.45	20240131	1650	4.67	20240118	2695	-35.92	20230626	1457	18.53	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
65	20240619	090354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	9	2	0.53	93801363	54772	15.06	1710	1727	1710	2225	1200	1714	1712.58	1.04	14033	1744	1729	1719	1704	1694	1724	1699	296	511	500	1090	1	1	59181279	1020	246.14	1.50	12	0.09	7.00	1148.00	2695	20230626	-36.07	1457	20231020	18.26	2595	-33.60	20240131	1650	4.42	20240118	2695	-36.07	20230626	1457	18.26	20231020	8.28	N	027580	500	295 억	613483	N	N	N	N
66	20240618	160347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1714	-3	5	-0.17	608388388	353899	61.57	1717	1734	1709	2230	1202	1717	1719.10	1.01	17684	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1014	244.86	1.49	12	0.60	7.00	1148.00	2695	20230626	-36.40	1457	20231020	17.64	2595	-33.95	20240131	1650	3.88	20240118	2695	-36.40	20230626	1457	17.64	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
67	20240618	150344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1712	-5	5	-0.29	567265275	329915	57.40	1717	1734	1709	2230	1202	1717	1719.43	1.01	7197	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1013	244.57	1.49	12	0.56	7.00	1148.00	2695	20230626	-36.47	1457	20231020	17.50	2595	-34.03	20240131	1650	3.76	20240118	2695	-36.47	20230626	1457	17.50	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
68	20240618	140344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1712	-5	5	-0.29	461889671	268357	46.69	1717	1734	1710	2230	1202	1717	1721.18	1.01	7468	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1013	244.57	1.49	12	0.45	7.00	1148.00	2695	20230626	-36.47	1457	20231020	17.50	2595	-34.03	20240131	1650	3.76	20240118	2695	-36.47	20230626	1457	17.50	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
69	20240618	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	3	2	0.17	376911689	218867	38.08	1717	1734	1715	2230	1202	1717	1722.10	1.01	6960	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1018	245.71	1.50	12	0.37	7.00	1148.00	2695	20230626	-36.18	1457	20231020	18.05	2595	-33.72	20240131	1650	4.24	20240118	2695	-36.18	20230626	1457	18.05	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
70	20240618	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1722	5	2	0.29	352891530	204914	35.65	1717	1734	1715	2230	1202	1717	1722.14	1.01	6964	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1019	246.00	1.50	12	0.35	7.00	1148.00	2695	20230626	-36.10	1457	20231020	18.19	2595	-33.64	20240131	1650	4.36	20240118	2695	-36.10	20230626	1457	18.19	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
71	20240618	110345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1728	11	2	0.64	306524004	178009	30.97	1717	1734	1715	2230	1202	1717	1721.96	1.01	6960	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1023	246.86	1.51	12	0.30	7.00	1148.00	2695	20230626	-35.88	1457	20231020	18.60	2595	-33.41	20240131	1650	4.73	20240118	2695	-35.88	20230626	1457	18.60	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
72	20240618	100346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1733	16	2	0.93	273620906	158961	27.66	1717	1734	1715	2230	1202	1717	1721.31	1.01	8747	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1026	247.57	1.51	12	0.27	7.00	1148.00	2695	20230626	-35.70	1457	20231020	18.94	2595	-33.22	20240131	1650	5.03	20240118	2695	-35.70	20230626	1457	18.94	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
73	20240618	090350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1725	8	2	0.47	32252216	18781	3.27	1717	1725	1717	2230	1202	1717	1717.28	1.01	3358	1769	1743	1730	1704	1691	1736	1697	296	513	500	1090	1	1	59181279	1021	246.43	1.50	12	0.03	7.00	1148.00	2695	20230626	-35.99	1457	20231020	18.39	2595	-33.53	20240131	1650	4.55	20240118	2695	-35.99	20230626	1457	18.39	20231020	8.27	N	027580	500	295 억	595880	N	N	N	N
74	20240617	160344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1717	-31	5	-1.77	980796689	565168	93.48	1748	1756	1717	2270	1224	1748	1735.49	1.02	4395	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1016	245.29	1.50	12	0.95	7.00	1148.00	2695	20230626	-36.29	1457	20231020	17.84	2595	-33.83	20240131	1650	4.06	20240118	2695	-36.29	20230626	1457	17.84	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
75	20240617	150349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	-28	5	-1.60	865915988	498353	82.43	1748	1756	1720	2270	1224	1748	1737.55	1.02	5592	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1018	245.71	1.50	12	0.84	7.00	1148.00	2695	20230626	-36.18	1457	20231020	18.05	2595	-33.72	20240131	1650	4.24	20240118	2695	-36.18	20230626	1457	18.05	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
76	20240617	140343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1737	-11	5	-0.63	564098326	323628	53.53	1748	1756	1736	2270	1224	1748	1743.05	1.02	4117	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1028	248.14	1.51	12	0.55	7.00	1148.00	2695	20230626	-35.55	1457	20231020	19.22	2595	-33.06	20240131	1650	5.27	20240118	2695	-35.55	20230626	1457	19.22	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
77	20240617	130342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	-6	5	-0.34	394471218	226096	37.40	1748	1756	1740	2270	1224	1748	1744.71	1.02	9907	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1031	248.86	1.52	12	0.38	7.00	1148.00	2695	20230626	-35.36	1457	20231020	19.56	2595	-32.87	20240131	1650	5.58	20240118	2695	-35.36	20230626	1457	19.56	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
78	20240617	120343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	-6	5	-0.34	341147365	195474	32.33	1748	1756	1740	2270	1224	1748	1745.23	1.02	10078	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1031	248.86	1.52	12	0.33	7.00	1148.00	2695	20230626	-35.36	1457	20231020	19.56	2595	-32.87	20240131	1650	5.58	20240118	2695	-35.36	20230626	1457	19.56	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
79	20240617	110341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1746	-2	5	-0.11	260872622	149422	24.71	1748	1756	1740	2270	1224	1748	1745.88	1.02	29055	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1033	249.43	1.52	12	0.25	7.00	1148.00	2695	20230626	-35.21	1457	20231020	19.84	2595	-32.72	20240131	1650	5.82	20240118	2695	-35.21	20230626	1457	19.84	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
80	20240617	100344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	4	2	0.23	177480751	101637	16.81	1748	1756	1740	2270	1224	1748	1746.22	1.02	29063	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1037	250.29	1.53	12	0.17	7.00	1148.00	2695	20230626	-34.99	1457	20231020	20.25	2595	-32.49	20240131	1650	6.18	20240118	2695	-34.99	20230626	1457	20.25	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
81	20240617	090344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	-6	5	-0.34	12429276	7127	1.18	1748	1748	1740	2270	1224	1748	1743.95	1.02	-283	1790	1769	1758	1737	1726	1763	1731	296	522	500	1110	1	1	59181279	1031	248.86	1.52	12	0.01	7.00	1148.00	2695	20230626	-35.36	1457	20231020	19.56	2595	-32.87	20240131	1650	5.58	20240118	2695	-35.36	20230626	1457	19.56	20231020	8.13	N	027580	500	295 억	603618	N	N	N	N
82	20240614	160316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1748	-21	5	-1.19	1049607630	598147	101.12	1769	1779	1747	2295	1239	1769	1754.77	1.04	-8113	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1034	249.71	1.52	12	1.01	7.00	1148.00	2695	20230626	-35.14	1457	20231020	19.97	2595	-32.64	20240131	1650	5.94	20240118	2695	-35.14	20230626	1457	19.97	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
83	20240614	150317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	-17	5	-0.96	921942767	525121	88.78	1769	1779	1748	2295	1239	1769	1755.68	1.04	-8752	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1037	250.29	1.53	12	0.89	7.00	1148.00	2695	20230626	-34.99	1457	20231020	20.25	2595	-32.49	20240131	1650	6.18	20240118	2695	-34.99	20230626	1457	20.25	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
84	20240614	140317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1760	-9	5	-0.51	766083699	436101	73.73	1769	1779	1750	2295	1239	1769	1756.67	1.04	-13805	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1042	251.43	1.53	12	0.74	7.00	1148.00	2695	20230626	-34.69	1457	20231020	20.80	2595	-32.18	20240131	1650	6.67	20240118	2695	-34.69	20230626	1457	20.80	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
85	20240614	130316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1765	-4	5	-0.23	650320296	370152	62.58	1769	1779	1750	2295	1239	1769	1756.90	1.04	-13933	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1045	252.14	1.54	12	0.63	7.00	1148.00	2695	20230626	-34.51	1457	20231020	21.14	2595	-31.98	20240131	1650	6.97	20240118	2695	-34.51	20230626	1457	21.14	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
86	20240614	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	-17	5	-0.96	565341310	321826	54.41	1769	1779	1750	2295	1239	1769	1756.67	1.04	-12876	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1037	250.29	1.53	12	0.54	7.00	1148.00	2695	20230626	-34.99	1457	20231020	20.25	2595	-32.49	20240131	1650	6.18	20240118	2695	-34.99	20230626	1457	20.25	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
87	20240614	110338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1754	-15	5	-0.85	390644148	222167	37.56	1769	1779	1754	2295	1239	1769	1758.34	1.04	-10350	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1038	250.57	1.53	12	0.38	7.00	1148.00	2695	20230626	-34.92	1457	20231020	20.38	2595	-32.41	20240131	1650	6.30	20240118	2695	-34.92	20230626	1457	20.38	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
88	20240614	100338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	-11	5	-0.62	248400724	141131	23.86	1769	1779	1756	2295	1239	1769	1760.07	1.04	-6709	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1040	251.14	1.53	12	0.24	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
89	20240614	090340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1771	2	2	0.11	12423013	7027	1.19	1769	1779	1766	2295	1239	1769	1767.90	1.04	-2783	1801	1785	1777	1761	1753	1781	1757	296	526	500	1130	1	1	59181279	1048	253.00	1.54	12	0.01	7.00	1148.00	2695	20230626	-34.29	1457	20231020	21.55	2595	-31.75	20240131	1650	7.33	20240118	2695	-34.29	20230626	1457	21.55	20231020	7.99	N	027580	500	295 억	616731	N	N	N	N
90	20240613	160335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1769	-8	5	-0.45	1037051544	583107	91.43	1781	1793	1769	2310	1244	1777	1778.51	1.10	-30618	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1047	252.71	1.54	12	0.99	7.00	1148.00	2695	20230626	-34.36	1457	20231020	21.41	2595	-31.83	20240131	1650	7.21	20240118	2695	-34.36	20230626	1457	21.41	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
91	20240613	150342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1771	-6	5	-0.34	930750704	523041	82.01	1781	1793	1770	2310	1244	1777	1779.50	1.10	-23031	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1048	253.00	1.54	12	0.88	7.00	1148.00	2695	20230626	-34.29	1457	20231020	21.55	2595	-31.75	20240131	1650	7.33	20240118	2695	-34.29	20230626	1457	21.55	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
92	20240613	140336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1773	-4	5	-0.23	785777898	441230	69.18	1781	1793	1771	2310	1244	1777	1780.88	1.10	-20189	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1049	253.29	1.54	12	0.75	7.00	1148.00	2695	20230626	-34.21	1457	20231020	21.69	2595	-31.68	20240131	1650	7.45	20240118	2695	-34.21	20230626	1457	21.69	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
93	20240613	130339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1780	3	2	0.17	635356894	356401	55.88	1781	1793	1775	2310	1244	1777	1782.70	1.10	12364	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1053	254.29	1.55	12	0.60	7.00	1148.00	2695	20230626	-33.95	1457	20231020	22.17	2595	-31.41	20240131	1650	7.88	20240118	2695	-33.95	20230626	1457	22.17	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
94	20240613	120338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1780	3	2	0.17	553831056	310529	48.69	1781	1793	1777	2310	1244	1777	1783.51	1.10	41680	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1053	254.29	1.55	12	0.52	7.00	1148.00	2695	20230626	-33.95	1457	20231020	22.17	2595	-31.41	20240131	1650	7.88	20240118	2695	-33.95	20230626	1457	22.17	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
95	20240613	110335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1786	9	2	0.51	461813690	258828	40.58	1781	1793	1777	2310	1244	1777	1784.25	1.10	46124	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1057	255.14	1.56	12	0.44	7.00	1148.00	2695	20230626	-33.73	1457	20231020	22.58	2595	-31.18	20240131	1650	8.24	20240118	2695	-33.73	20230626	1457	22.58	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
96	20240613	100335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1792	15	2	0.84	282343748	158219	24.81	1781	1793	1777	2310	1244	1777	1784.51	1.10	61022	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1061	256.00	1.56	12	0.27	7.00	1148.00	2695	20230626	-33.51	1457	20231020	22.99	2595	-30.94	20240131	1650	8.61	20240118	2695	-33.51	20230626	1457	22.99	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
97	20240613	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1784	7	2	0.39	25119103	14073	2.21	1781	1788	1781	2310	1244	1777	1784.92	1.10	-4364	1811	1793	1783	1765	1755	1789	1761	296	533	500	1130	1	1	59181279	1056	254.86	1.55	12	0.02	7.00	1148.00	2695	20230626	-33.80	1457	20231020	22.44	2595	-31.25	20240131	1650	8.12	20240118	2695	-33.80	20230626	1457	22.44	20231020	7.86	N	027580	500	295 억	648159	N	N	N	N
98	20240612	160333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1777	-8	5	-0.45	1110967256	622979	12.63	1784	1801	1773	2320	1250	1785	1783.32	1.18	-44426	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1052	253.86	1.55	12	1.05	7.00	1148.00	2695	20230626	-34.06	1457	20231020	21.96	2595	-31.52	20240131	1650	7.70	20240118	2695	-34.06	20230626	1457	21.96	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
99	20240612	150339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1775	-10	5	-0.56	1063520277	596251	12.09	1784	1801	1773	2320	1250	1785	1783.68	1.18	-42736	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1050	253.57	1.55	12	1.01	7.00	1148.00	2695	20230626	-34.14	1457	20231020	21.83	2595	-31.60	20240131	1650	7.58	20240118	2695	-34.14	20230626	1457	21.83	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
100	20240612	140335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	-4	5	-0.22	899851716	504109	10.22	1784	1801	1776	2320	1250	1785	1785.03	1.18	-29598	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1054	254.43	1.55	12	0.85	7.00	1148.00	2695	20230626	-33.91	1457	20231020	22.24	2595	-31.37	20240131	1650	7.94	20240118	2695	-33.91	20230626	1457	22.24	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
101	20240612	130334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1783	-2	5	-0.11	827229085	463332	9.39	1784	1801	1776	2320	1250	1785	1785.39	1.18	-26198	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1055	254.71	1.55	12	0.78	7.00	1148.00	2695	20230626	-33.84	1457	20231020	22.37	2595	-31.29	20240131	1650	8.06	20240118	2695	-33.84	20230626	1457	22.37	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
102	20240612	120334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1780	-5	5	-0.28	724073561	405376	8.22	1784	1801	1776	2320	1250	1785	1786.18	1.18	-19910	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1053	254.29	1.55	12	0.68	7.00	1148.00	2695	20230626	-33.95	1457	20231020	22.17	2595	-31.41	20240131	1650	7.88	20240118	2695	-33.95	20230626	1457	22.17	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
103	20240612	110333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1789	4	2	0.22	473460556	264704	5.37	1784	1801	1776	2320	1250	1785	1788.64	1.18	37137	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1059	255.57	1.56	12	0.45	7.00	1148.00	2695	20230626	-33.62	1457	20231020	22.79	2595	-31.06	20240131	1650	8.42	20240118	2695	-33.62	20230626	1457	22.79	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
104	20240612	100334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1787	2	2	0.11	358503921	200420	4.06	1784	1801	1776	2320	1250	1785	1788.77	1.18	42671	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1058	255.29	1.56	12	0.34	7.00	1148.00	2695	20230626	-33.69	1457	20231020	22.65	2595	-31.14	20240131	1650	8.30	20240118	2695	-33.69	20230626	1457	22.65	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
105	20240612	090334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1796	11	2	0.62	42381417	23778	0.48	1784	1796	1776	2320	1250	1785	1782.37	1.18	4428	1946	1865	1815	1734	1684	1906	1775	296	535	500	1140	1	1	59181279	1063	256.57	1.56	12	0.04	7.00	1148.00	2695	20230626	-33.36	1457	20231020	23.27	2595	-30.79	20240131	1650	8.85	20240118	2695	-33.36	20230626	1457	23.27	20231020	7.93	N	027580	500	295 억	698476	N	N	N	N
106	20240610	160330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1768	-6	5	-0.34	916378585	521404	125.88	1775	1776	1748	2305	1242	1774	1757.42	1.44	10399	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1046	252.57	1.54	12	0.88	7.00	1148.00	2695	20230626	-34.40	1457	20231020	21.35	2595	-31.87	20240131	1650	7.15	20240118	2695	-34.40	20230626	1457	21.35	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
107	20240610	150334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1771	-3	5	-0.17	876181674	498655	120.38	1775	1776	1748	2305	1242	1774	1756.99	1.44	7508	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1048	253.00	1.54	12	0.84	7.00	1148.00	2695	20230626	-34.29	1457	20231020	21.55	2595	-31.75	20240131	1650	7.33	20240118	2695	-34.29	20230626	1457	21.55	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
108	20240610	140332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	-16	5	-0.90	816216878	464685	112.18	1775	1776	1748	2305	1242	1774	1756.39	1.44	3505	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1040	251.14	1.53	12	0.79	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
109	20240610	130332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1761	-13	5	-0.73	716356425	407903	98.48	1775	1776	1748	2305	1242	1774	1756.07	1.44	2569	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1042	251.57	1.53	12	0.69	7.00	1148.00	2695	20230626	-34.66	1457	20231020	20.86	2595	-32.14	20240131	1650	6.73	20240118	2695	-34.66	20230626	1457	20.86	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
110	20240610	120332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1762	-12	5	-0.68	679866932	387176	93.47	1775	1776	1748	2305	1242	1774	1755.83	1.44	2783	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1043	251.71	1.53	12	0.65	7.00	1148.00	2695	20230626	-34.62	1457	20231020	20.93	2595	-32.10	20240131	1650	6.79	20240118	2695	-34.62	20230626	1457	20.93	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
111	20240610	110334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	-16	5	-0.90	548327647	312432	75.43	1775	1776	1748	2305	1242	1774	1754.85	1.44	-1014	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1040	251.14	1.53	12	0.53	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
112	20240610	100333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1753	-21	5	-1.18	434083330	247237	59.69	1775	1776	1748	2305	1242	1774	1755.52	1.44	-11604	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1037	250.43	1.53	12	0.42	7.00	1148.00	2695	20230626	-34.95	1457	20231020	20.32	2595	-32.45	20240131	1650	6.24	20240118	2695	-34.95	20230626	1457	20.32	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
113	20240610	090338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1766	-8	5	-0.45	72338842	40787	9.85	1775	1776	1766	2305	1242	1774	1773.54	1.44	-21535	1798	1786	1765	1753	1732	1792	1759	296	531	500	1130	1	1	59181279	1045	252.29	1.54	12	0.07	7.00	1148.00	2695	20230626	-34.47	1457	20231020	21.21	2595	-31.95	20240131	1650	7.03	20240118	2695	-34.47	20230626	1457	21.21	20231020	7.95	N	027580	500	295 억	852846	N	N	N	N
114	20240607	160341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1774	32	2	1.84	710676413	403839	78.94	1744	1777	1744	2260	1220	1742	1759.64	1.32	75435	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1050	253.43	1.55	12	0.68	7.00	1148.00	2695	20230626	-34.17	1457	20231020	21.76	2595	-31.64	20240131	1650	7.52	20240118	2695	-34.17	20230626	1457	21.76	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
115	20240607	150344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1761	19	2	1.09	572852308	326034	63.73	1744	1767	1744	2260	1220	1742	1757.03	1.32	75093	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1042	251.57	1.53	12	0.55	7.00	1148.00	2695	20230626	-34.66	1457	20231020	20.86	2595	-32.14	20240131	1650	6.73	20240118	2695	-34.66	20230626	1457	20.86	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
116	20240607	140342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1763	21	2	1.21	478000203	272259	53.22	1744	1766	1744	2260	1220	1742	1755.68	1.32	71608	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1043	251.86	1.54	12	0.46	7.00	1148.00	2695	20230626	-34.58	1457	20231020	21.00	2595	-32.06	20240131	1650	6.85	20240118	2695	-34.58	20230626	1457	21.00	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
117	20240607	130343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1760	18	2	1.03	388335350	221347	43.27	1744	1766	1744	2260	1220	1742	1754.42	1.32	73186	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1042	251.43	1.53	12	0.37	7.00	1148.00	2695	20230626	-34.69	1457	20231020	20.80	2595	-32.18	20240131	1650	6.67	20240118	2695	-34.69	20230626	1457	20.80	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
118	20240607	120342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	16	2	0.92	343565945	195864	38.29	1744	1766	1744	2260	1220	1742	1754.10	1.32	66106	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1040	251.14	1.53	12	0.33	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
119	20240607	110342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1762	20	2	1.15	290664663	165817	32.41	1744	1763	1744	2260	1220	1742	1752.92	1.32	59125	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1043	251.71	1.53	12	0.28	7.00	1148.00	2695	20230626	-34.62	1457	20231020	20.93	2595	-32.10	20240131	1650	6.79	20240118	2695	-34.62	20230626	1457	20.93	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
120	20240607	100341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1757	15	2	0.86	121905636	69504	13.59	1744	1761	1744	2260	1220	1742	1753.94	1.32	25512	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1040	251.00	1.53	12	0.12	7.00	1148.00	2695	20230626	-34.81	1457	20231020	20.59	2595	-32.29	20240131	1650	6.48	20240118	2695	-34.81	20230626	1457	20.59	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
121	20240607	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1753	11	2	0.63	20636596	11819	2.31	1744	1753	1744	2260	1220	1742	1746.05	1.32	1037	1772	1756	1749	1733	1726	1753	1730	296	518	500	1110	1	1	59181279	1037	250.43	1.53	12	0.02	7.00	1148.00	2695	20230626	-34.95	1457	20231020	20.32	2595	-32.45	20240131	1650	6.24	20240118	2695	-34.95	20230626	1457	20.32	20231020	7.85	N	027580	500	295 억	780043	N	N	N	N
122	20240605	160339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	0	3	0.00	862834348	493150	84.30	1749	1765	1742	2260	1220	1742	1749.66	1.39	-43542	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1031	248.86	1.52	12	0.83	7.00	1148.00	2695	20230626	-35.36	1457	20231020	19.56	2595	-32.87	20240131	1650	5.58	20240118	2695	-35.36	20230626	1457	19.56	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
123	20240605	150339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1747	5	2	0.29	791422870	452162	77.30	1749	1765	1743	2260	1220	1742	1750.31	1.39	-41376	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1034	249.57	1.52	12	0.76	7.00	1148.00	2695	20230626	-35.18	1457	20231020	19.90	2595	-32.68	20240131	1650	5.88	20240118	2695	-35.18	20230626	1457	19.90	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
124	20240605	140338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1746	4	2	0.23	713948715	407782	69.71	1749	1765	1744	2260	1220	1742	1750.81	1.39	-42603	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1033	249.43	1.52	12	0.69	7.00	1148.00	2695	20230626	-35.21	1457	20231020	19.84	2595	-32.72	20240131	1650	5.82	20240118	2695	-35.21	20230626	1457	19.84	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
125	20240605	130340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1757	15	2	0.86	642801442	367089	62.75	1749	1765	1744	2260	1220	1742	1751.08	1.39	-42144	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1040	251.00	1.53	12	0.62	7.00	1148.00	2695	20230626	-34.81	1457	20231020	20.59	2595	-32.29	20240131	1650	6.48	20240118	2695	-34.81	20230626	1457	20.59	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
126	20240605	120338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	10	2	0.57	520995393	297474	50.85	1749	1765	1745	2260	1220	1742	1751.40	1.39	-45723	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1037	250.29	1.53	12	0.50	7.00	1148.00	2695	20230626	-34.99	1457	20231020	20.25	2595	-32.49	20240131	1650	6.18	20240118	2695	-34.99	20230626	1457	20.25	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
127	20240605	110340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1750	8	2	0.46	458062617	261501	44.70	1749	1765	1745	2260	1220	1742	1751.67	1.39	-44995	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1036	250.00	1.52	12	0.44	7.00	1148.00	2695	20230626	-35.06	1457	20231020	20.11	2595	-32.56	20240131	1650	6.06	20240118	2695	-35.06	20230626	1457	20.11	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
128	20240605	100340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1746	4	2	0.23	312578582	178240	30.47	1749	1765	1745	2260	1220	1742	1753.69	1.39	-48157	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1033	249.43	1.52	12	0.30	7.00	1148.00	2695	20230626	-35.21	1457	20231020	19.84	2595	-32.72	20240131	1650	5.82	20240118	2695	-35.21	20230626	1457	19.84	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
129	20240605	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	16	2	0.92	30941851	17637	3.02	1749	1761	1749	2260	1220	1742	1754.37	1.39	3135	1779	1760	1750	1731	1721	1755	1726	296	518	500	1110	1	1	59181279	1040	251.14	1.53	12	0.03	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	7.94	N	027580	500	295 억	823585	N	N	N	N
130	20240604	160336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	-22	5	-1.25	1015579088	578903	65.97	1760	1769	1740	2290	1235	1764	1754.34	1.72	-191717	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1031	248.86	1.52	12	0.98	7.00	1148.00	2695	20230626	-35.36	1457	20231020	19.56	2595	-32.87	20240131	1650	5.58	20240118	2695	-35.36	20230626	1457	19.56	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
131	20240604	150337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1745	-19	5	-1.08	966039886	550499	62.73	1760	1769	1740	2290	1235	1764	1754.84	1.72	-188118	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1033	249.29	1.52	12	0.93	7.00	1148.00	2695	20230626	-35.25	1457	20231020	19.77	2595	-32.76	20240131	1650	5.76	20240118	2695	-35.25	20230626	1457	19.77	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
132	20240604	140338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1765	1	2	0.06	654564832	372715	42.47	1760	1769	1750	2290	1235	1764	1756.21	1.72	-109703	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1045	252.14	1.54	12	0.63	7.00	1148.00	2695	20230626	-34.51	1457	20231020	21.14	2595	-31.98	20240131	1650	6.97	20240118	2695	-34.51	20230626	1457	21.14	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
133	20240604	130336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1763	-1	5	-0.06	544048543	310026	35.33	1760	1769	1750	2290	1235	1764	1754.85	1.72	-94529	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1043	251.86	1.54	12	0.52	7.00	1148.00	2695	20230626	-34.58	1457	20231020	21.00	2595	-32.06	20240131	1650	6.85	20240118	2695	-34.58	20230626	1457	21.00	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
134	20240604	120335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1757	-7	5	-0.40	509905668	290645	33.12	1760	1769	1750	2290	1235	1764	1754.39	1.72	-90857	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1040	251.00	1.53	12	0.49	7.00	1148.00	2695	20230626	-34.81	1457	20231020	20.59	2595	-32.29	20240131	1650	6.48	20240118	2695	-34.81	20230626	1457	20.59	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
135	20240604	110335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1757	-7	5	-0.40	463054276	263973	30.08	1760	1769	1750	2290	1235	1764	1754.17	1.72	-88295	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1040	251.00	1.53	12	0.45	7.00	1148.00	2695	20230626	-34.81	1457	20231020	20.59	2595	-32.29	20240131	1650	6.48	20240118	2695	-34.81	20230626	1457	20.59	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
136	20240604	100335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1754	-10	5	-0.57	388924730	221721	25.27	1760	1769	1750	2290	1235	1764	1754.12	1.72	-88405	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1038	250.57	1.53	12	0.37	7.00	1148.00	2695	20230626	-34.92	1457	20231020	20.38	2595	-32.41	20240131	1650	6.30	20240118	2695	-34.92	20230626	1457	20.38	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
137	20240604	090338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1767	3	2	0.17	9451567	5356	0.61	1760	1769	1760	2290	1235	1764	1764.67	1.72	-1096	1800	1782	1758	1740	1716	1791	1749	296	526	500	1120	1	1	59181279	1046	252.43	1.54	12	0.01	7.00	1148.00	2695	20230626	-34.43	1457	20231020	21.28	2595	-31.91	20240131	1650	7.09	20240118	2695	-34.43	20230626	1457	21.28	20231020	7.99	N	027580	500	295 억	1016717	N	N	N	N
138	20240603	160333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1764	30	2	1.73	1531568791	871812	136.26	1734	1776	1734	2250	1214	1734	1756.71	1.47	143881	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1044	252.00	1.54	12	1.47	7.00	1148.00	2695	20230626	-34.55	1457	20231020	21.07	2595	-32.02	20240131	1650	6.91	20240118	2695	-34.55	20230626	1457	21.07	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
139	20240603	150333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1763	29	2	1.67	1395330130	794551	124.18	1734	1776	1734	2250	1214	1734	1756.12	1.47	131194	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1043	251.86	1.54	12	1.34	7.00	1148.00	2695	20230626	-34.58	1457	20231020	21.00	2595	-32.06	20240131	1650	6.85	20240118	2695	-34.58	20230626	1457	21.00	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
140	20240603	140333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1761	27	2	1.56	1153541993	657713	102.80	1734	1769	1734	2250	1214	1734	1753.87	1.47	101848	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1042	251.57	1.53	12	1.11	7.00	1148.00	2695	20230626	-34.66	1457	20231020	20.86	2595	-32.14	20240131	1650	6.73	20240118	2695	-34.66	20230626	1457	20.86	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
141	20240603	130333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1765	31	2	1.79	998451212	569730	89.05	1734	1769	1734	2250	1214	1734	1752.50	1.47	81390	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1045	252.14	1.54	12	0.96	7.00	1148.00	2695	20230626	-34.51	1457	20231020	21.14	2595	-31.98	20240131	1650	6.97	20240118	2695	-34.51	20230626	1457	21.14	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
142	20240603	120333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1766	32	2	1.85	903662210	515991	80.65	1734	1769	1734	2250	1214	1734	1751.31	1.47	84729	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1045	252.29	1.54	12	0.87	7.00	1148.00	2695	20230626	-34.47	1457	20231020	21.21	2595	-31.95	20240131	1650	7.03	20240118	2695	-34.47	20230626	1457	21.21	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
143	20240603	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	24	2	1.38	786045752	449066	70.19	1734	1769	1734	2250	1214	1734	1750.40	1.47	64889	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1040	251.14	1.53	12	0.76	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
144	20240603	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1752	18	2	1.04	393244503	225488	35.24	1734	1757	1734	2250	1214	1734	1743.97	1.47	66439	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1037	250.29	1.53	12	0.38	7.00	1148.00	2695	20230626	-34.99	1457	20231020	20.25	2595	-32.49	20240131	1650	6.18	20240118	2695	-34.99	20230626	1457	20.25	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N
145	20240603	090330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1742	8	2	0.46	121089194	69806	10.91	1734	1743	1734	2250	1214	1734	1734.65	1.47	20913	1772	1752	1731	1711	1690	1763	1722	296	516	500	1100	1	1	59181279	1031	248.86	1.52	12	0.12	7.00	1148.00	2695	20230626	-35.36	1457	20231020	19.56	2595	-32.87	20240131	1650	5.58	20240118	2695	-35.36	20230626	1457	19.56	20231020	8.43	N	027580	500	295 억	869465	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History