KissMeData/027580/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

70 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	20240430	160411	57	100.00	KOSDAQ	화학	N	N	N	N		N	1832	4	2	0.22	2028055353	1114739	97.29	1826	1838	1807	2375	1280	1828	1819.27	1.58	8649	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1084	261.71	1.60	12	1.88	7.00	1148.00	2695	20230626	-32.02	1457	20231020	25.74	2595	-29.40	20240131	1650	11.03	20240118	2695	-32.02	20230626	1457	25.74	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
3	20240430	150410	57	100.00	KOSDAQ	화학	N	N	N	N		N	1834	6	2	0.33	1881551559	1034736	90.30	1826	1838	1807	2375	1280	1828	1818.39	1.58	22849	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1085	262.00	1.60	12	1.75	7.00	1148.00	2695	20230626	-31.95	1457	20231020	25.88	2595	-29.33	20240131	1650	11.15	20240118	2695	-31.95	20230626	1457	25.88	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
4	20240430	140410	57	100.00	KOSDAQ	화학	N	N	N	N		N	1815	-13	5	-0.71	1151828669	635583	55.47	1826	1827	1807	2375	1280	1828	1812.24	1.58	-8078	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1074	259.29	1.58	12	1.07	7.00	1148.00	2695	20230626	-32.65	1457	20231020	24.57	2595	-30.06	20240131	1650	10.00	20240118	2695	-32.65	20230626	1457	24.57	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
5	20240430	130409	57	100.00	KOSDAQ	화학	N	N	N	N		N	1816	-12	5	-0.66	983315241	542660	47.36	1826	1827	1807	2375	1280	1828	1812.03	1.58	-19561	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1075	259.43	1.58	12	0.92	7.00	1148.00	2695	20230626	-32.62	1457	20231020	24.64	2595	-30.02	20240131	1650	10.06	20240118	2695	-32.62	20230626	1457	24.64	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
6	20240430	120410	57	100.00	KOSDAQ	화학	N	N	N	N		N	1813	-15	5	-0.82	858529528	473808	41.35	1826	1827	1807	2375	1280	1828	1811.98	1.58	-29220	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1073	259.00	1.58	12	0.80	7.00	1148.00	2695	20230626	-32.73	1457	20231020	24.43	2595	-30.13	20240131	1650	9.88	20240118	2695	-32.73	20230626	1457	24.43	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
7	20240430	110409	57	100.00	KOSDAQ	화학	N	N	N	N		N	1811	-17	5	-0.93	723179234	399030	34.82	1826	1827	1807	2375	1280	1828	1812.34	1.58	-27129	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1072	258.71	1.58	12	0.67	7.00	1148.00	2695	20230626	-32.80	1457	20231020	24.30	2595	-30.21	20240131	1650	9.76	20240118	2695	-32.80	20230626	1457	24.30	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
8	20240430	100408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1811	-17	5	-0.93	509259317	280917	24.52	1826	1827	1807	2375	1280	1828	1812.85	1.58	8121	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1072	258.71	1.58	12	0.47	7.00	1148.00	2695	20230626	-32.80	1457	20231020	24.30	2595	-30.21	20240131	1650	9.76	20240118	2695	-32.80	20230626	1457	24.30	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
9	20240430	090415	57	100.00	KOSDAQ	화학	N	N	N	N		N	1814	-14	5	-0.77	78824687	43303	3.78	1826	1827	1811	2375	1280	1828	1820.30	1.58	-13399	1861	1844	1828	1811	1795	1853	1820	296	547	500	1160	1	1	59181279	1074	259.14	1.58	12	0.07	7.00	1148.00	2695	20230626	-32.69	1457	20231020	24.50	2595	-30.10	20240131	1650	9.94	20240118	2695	-32.69	20230626	1457	24.50	20231020	8.11	N	027580	500	295 억	937145	N	N	N	N
10	20240429	160401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1828	-12	5	-0.65	2031865716	1112256	27.20	1820	1845	1812	2390	1288	1840	1826.72	1.62	-21057	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1082	261.14	1.59	12	1.88	7.00	1148.00	2695	20230626	-32.17	1457	20231020	25.46	2595	-29.56	20240131	1650	10.79	20240118	2695	-32.17	20230626	1457	25.46	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
11	20240429	150408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1828	-12	5	-0.65	1895970474	1037868	25.38	1820	1845	1812	2390	1288	1840	1826.71	1.62	-21051	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1082	261.14	1.59	12	1.75	7.00	1148.00	2695	20230626	-32.17	1457	20231020	25.46	2595	-29.56	20240131	1650	10.79	20240118	2695	-32.17	20230626	1457	25.46	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
12	20240429	140357	57	100.00	KOSDAQ	화학	N	N	N	N		N	1825	-15	5	-0.82	1714151781	938534	22.95	1820	1845	1812	2390	1288	1840	1826.32	1.62	-9482	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1080	260.71	1.59	12	1.59	7.00	1148.00	2695	20230626	-32.28	1457	20231020	25.26	2595	-29.67	20240131	1650	10.61	20240118	2695	-32.28	20230626	1457	25.26	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
13	20240429	130408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1835	-5	5	-0.27	1595379278	873503	21.36	1820	1845	1812	2390	1288	1840	1826.32	1.62	-14667	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1086	262.14	1.60	12	1.48	7.00	1148.00	2695	20230626	-31.91	1457	20231020	25.94	2595	-29.29	20240131	1650	11.21	20240118	2695	-31.91	20230626	1457	25.94	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
14	20240429	120407	57	100.00	KOSDAQ	화학	N	N	N	N		N	1824	-16	5	-0.87	1450215343	793986	19.41	1820	1845	1812	2390	1288	1840	1826.39	1.62	6897	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1079	260.57	1.59	12	1.34	7.00	1148.00	2695	20230626	-32.32	1457	20231020	25.19	2595	-29.71	20240131	1650	10.55	20240118	2695	-32.32	20230626	1457	25.19	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
15	20240429	110355	57	100.00	KOSDAQ	화학	N	N	N	N		N	1828	-12	5	-0.65	1343740918	735682	17.99	1820	1845	1812	2390	1288	1840	1826.41	1.62	10991	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1082	261.14	1.59	12	1.24	7.00	1148.00	2695	20230626	-32.17	1457	20231020	25.46	2595	-29.56	20240131	1650	10.79	20240118	2695	-32.17	20230626	1457	25.46	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
16	20240429	100408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1832	-8	5	-0.43	1092729874	598395	14.63	1820	1845	1812	2390	1288	1840	1825.95	1.62	16308	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1084	261.71	1.60	12	1.01	7.00	1148.00	2695	20230626	-32.02	1457	20231020	25.74	2595	-29.40	20240131	1650	11.03	20240118	2695	-32.02	20230626	1457	25.74	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
17	20240429	090408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1822	-18	5	-0.98	286215444	156899	3.84	1820	1839	1820	2390	1288	1840	1823.55	1.62	-17934	1912	1876	1819	1783	1726	1894	1801	296	550	500	1170	1	1	59181279	1078	260.29	1.59	12	0.27	7.00	1148.00	2695	20230626	-32.39	1457	20231020	25.05	2595	-29.79	20240131	1650	10.42	20240118	2695	-32.39	20230626	1457	25.05	20231020	8.04	N	027580	500	295 억	957112	N	N	N	N
18	20240426	160407	57	100.00	KOSDAQ	화학	N	N	N	N		N	1840	63	2	3.55	6134532750	3375119	170.72	1794	1855	1762	2310	1244	1777	1817.42	1.43	103127	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1089	262.86	1.60	12	5.70	7.00	1148.00	2695	20230626	-31.73	1457	20231020	26.29	2595	-29.09	20240131	1650	11.52	20240118	2695	-31.73	20230626	1457	26.29	20231020	7.86	N	027580	500	295 억	846768	N	N	N	N
19	20240426	150407	57	100.00	KOSDAQ	화학	N	N	N	N		N	1834	57	2	3.21	5525805589	3043752	153.96	1794	1855	1762	2310	1244	1777	1815.48	1.43	89240	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1085	262.00	1.60	12	5.14	7.00	1148.00	2695	20230626	-31.95	1457	20231020	25.88	2595	-29.33	20240131	1650	11.15	20240118	2695	-31.95	20230626	1457	25.88	20231020	7.86	N	027580	500	295 억	846768	N	N	N	N
20	20240426	140406	57	100.00	KOSDAQ	화학	N	N	N	N		N	1819	42	2	2.36	4284437835	2366146	119.68	1794	1855	1762	2310	1244	1777	1810.74	1.43	-125580	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1077	259.86	1.58	12	4.00	7.00	1148.00	2695	20230626	-32.50	1457	20231020	24.85	2595	-29.90	20240131	1650	10.24	20240118	2695	-32.50	20230626	1457	24.85	20231020	7.86	N	027580	500	295 억	846768	N	N	N	N
21	20240426	130405	57	100.00	KOSDAQ	화학	N	N	N	N		N	1795	18	2	1.01	1331130997	748652	37.87	1794	1800	1762	2310	1244	1777	1778.04	1.43	-80899	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1062	256.43	1.56	12	1.27	7.00	1148.00	2695	20230626	-33.40	1457	20231020	23.20	2595	-30.83	20240131	1650	8.79	20240118	2695	-33.40	20230626	1457	23.20	20231020	7.86	N	027580	500	295 억	846768	N	N	N	N
22	20240426	120405	57	100.00	KOSDAQ	화학	N	N	N	N		N	1766	-11	5	-0.62	1038562433	584585	29.57	1794	1799	1762	2310	1244	1777	1776.58	1.43	-64983	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1045	252.29	1.54	12	0.99	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	7.86	N	027580	500	295 억	846768	N	N	N	N
23	20240426	110406	57	100.00	KOSDAQ	화학	N	N	N	N		N	1765	-12	5	-0.68	873614931	491136	24.84	1794	1799	1764	2310	1244	1777	1778.77	1.43	-64270	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1045	252.14	1.54	12	0.83	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	7.86	N	027580	500	295 억	846768	N	N	N	N
24	20240426	100405	57	100.00	KOSDAQ	화학	N	N	N	N		N	1778	1	2	0.06	570017298	319731	16.17	1794	1799	1772	2310	1244	1777	1782.83	1.43	-41018	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1052	254.00	1.55	12	0.54	7.00	1148.00	2695	20230626	-34.03	1457	20231020	22.03	2595	-31.48	20240131	1650	7.76	20240118	2695	-34.03	20230626	1457	22.03	20231020	7.86	N	027580	500	295 억	846768	N	N	N	N
25	20240426	090407	57	100.00	KOSDAQ	화학	N	N	N	N		N	1793	16	2	0.90	114695373	64009	3.24	1794	1799	1784	2310	1244	1777	1792.20	1.43	-4818	1859	1818	1795	1754	1731	1806	1742	296	533	500	1130	1	1	59181279	1061	256.14	1.56	12	0.11	7.00	1148.00	2695	20230626	-33.47	1457	20231020	23.06	2595	-30.91	20240131	1650	8.67	20240118	2695	-33.47	20230626	1457	23.06	20231020	7.86	N	027580	500	295 억	846768	N	N	N	N
26	20240425	160404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1777	6	2	0.34	3512687084	1940211	157.71	1799	1836	1772	2300	1240	1771	1810.47	1.38	20304	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1052	253.86	1.55	12	3.28	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	7.88	N	027580	500	295 억	816762	N	N	N	N
27	20240425	150407	57	100.00	KOSDAQ	화학	N	N	N	N		N	1779	8	2	0.45	3372118016	1861092	151.28	1799	1836	1776	2300	1240	1771	1811.90	1.38	30360	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1053	254.14	1.55	12	3.14	7.00	1148.00	2695	20230626	-33.99	1457	20231020	22.10	2595	-31.45	20240131	1650	7.82	20240118	2695	-33.99	20230626	1457	22.10	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
28	20240425	140404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1798	27	2	1.52	3038019587	1673887	136.07	1799	1836	1793	2300	1240	1771	1814.95	1.38	52942	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1064	256.86	1.57	12	2.83	7.00	1148.00	2695	20230626	-33.28	1457	20231020	23.40	2595	-30.71	20240131	1650	8.97	20240118	2695	-33.28	20230626	1457	23.40	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
29	20240425	130406	57	100.00	KOSDAQ	화학	N	N	N	N		N	1806	35	2	1.98	2861057186	1575531	128.07	1799	1836	1793	2300	1240	1771	1815.93	1.38	61190	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1069	258.00	1.57	12	2.66	7.00	1148.00	2695	20230626	-32.99	1457	20231020	23.95	2595	-30.40	20240131	1650	9.45	20240118	2695	-32.99	20230626	1457	23.95	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
30	20240425	120404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1803	32	2	1.81	2776254866	1528488	124.25	1799	1836	1793	2300	1240	1771	1816.34	1.38	69196	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1067	257.57	1.57	12	2.58	7.00	1148.00	2695	20230626	-33.10	1457	20231020	23.75	2595	-30.52	20240131	1650	9.27	20240118	2695	-33.10	20230626	1457	23.75	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
31	20240425	110405	57	100.00	KOSDAQ	화학	N	N	N	N		N	1804	33	2	1.86	2573391121	1415963	115.10	1799	1836	1793	2300	1240	1771	1817.41	1.38	98124	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1068	257.71	1.57	12	2.39	7.00	1148.00	2695	20230626	-33.06	1457	20231020	23.82	2595	-30.48	20240131	1650	9.33	20240118	2695	-33.06	20230626	1457	23.82	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
32	20240425	100404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1833	62	2	3.50	1993198853	1096626	89.14	1799	1836	1793	2300	1240	1771	1817.57	1.38	184345	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1085	261.86	1.60	12	1.85	7.00	1148.00	2695	20230626	-31.99	1457	20231020	25.81	2595	-29.36	20240131	1650	11.09	20240118	2695	-31.99	20230626	1457	25.81	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
33	20240425	090405	57	100.00	KOSDAQ	화학	N	N	N	N		N	1819	48	2	2.71	507972044	280581	22.81	1799	1820	1793	2300	1240	1771	1810.43	1.38	49494	1816	1793	1780	1757	1744	1787	1751	296	529	500	1130	1	1	59181279	1077	259.86	1.58	12	0.47	7.00	1148.00	2695	20230626	-32.50	1457	20231020	24.85	2595	-29.90	20240131	1650	10.24	20240118	2695	-32.50	20230626	1457	24.85	20231020	7.88	N	027580	500	295 억	816762	N	N	N	N
34	20240424	160403	57	100.00	KOSDAQ	화학	N	N	N	N		N	1771	-10	5	-0.56	1584280991	892102	21.97	1793	1803	1767	2315	1247	1781	1775.91	1.68	-189641	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1048	253.00	1.54	12	1.51	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	7.90	N	027580	500	295 억	993822	N	N	N	N
35	20240424	150403	57	100.00	KOSDAQ	화학	N	N	N	N		N	1775	-6	5	-0.34	1414950066	796454	19.61	1793	1803	1769	2315	1247	1781	1776.53	1.68	-185796	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1050	253.57	1.55	12	1.35	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	7.90	N	027580	500	295 억	993822	N	N	N	N
36	20240424	140402	57	100.00	KOSDAQ	화학	N	N	N	N		N	1781	0	3	0.00	1225780925	689833	16.99	1793	1803	1769	2315	1247	1781	1776.89	1.68	-180478	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1054	254.43	1.55	12	1.17	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	7.90	N	027580	500	295 억	993822	N	N	N	N
37	20240424	130408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1776	-5	5	-0.28	1162391291	654187	16.11	1793	1803	1769	2315	1247	1781	1776.82	1.68	-179433	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1051	253.71	1.55	12	1.11	7.00	1148.00	2695	20230626	-34.10	1457	20231020	21.89	2595	-31.56	20240131	1650	7.64	20240118	2695	-34.10	20230626	1457	21.89	20231020	7.90	N	027580	500	295 억	993822	N	N	N	N
38	20240424	120404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1773	-8	5	-0.45	1106690341	622770	15.34	1793	1803	1769	2315	1247	1781	1777.01	1.68	-179336	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1049	253.29	1.54	12	1.05	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	7.90	N	027580	500	295 억	993822	N	N	N	N
39	20240424	110403	57	100.00	KOSDAQ	화학	N	N	N	N		N	1772	-9	5	-0.51	928264742	522076	12.86	1793	1803	1769	2315	1247	1781	1778.00	1.68	-138901	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1049	253.14	1.54	12	0.88	7.00	1148.00	2695	20230626	-34.25	1457	20231020	21.62	2595	-31.71	20240131	1650	7.39	20240118	2695	-34.25	20230626	1457	21.62	20231020	7.90	N	027580	500	295 억	993822	N	N	N	N
40	20240424	100402	57	100.00	KOSDAQ	화학	N	N	N	N		N	1776	-5	5	-0.28	719218282	404108	9.95	1793	1803	1769	2315	1247	1781	1779.75	1.68	-108449	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1051	253.71	1.55	12	0.68	7.00	1148.00	2695	20230626	-34.10	1457	20231020	21.89	2595	-31.56	20240131	1650	7.64	20240118	2695	-34.10	20230626	1457	21.89	20231020	7.90	N	027580	500	295 억	993822	N	N	N	N
41	20240424	090403	57	100.00	KOSDAQ	화학	N	N	N	N		N	1780	-1	5	-0.06	161919211	90467	2.23	1793	1803	1780	2315	1247	1781	1790.34	1.68	-50222	1909	1845	1800	1736	1691	1877	1768	296	534	500	1130	1	1	59181279	1053	254.29	1.55	12	0.15	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	7.90	N	027580	500	295 억	993822	N	N	N	N
42	20240423	160354	57	100.00	KOSDAQ	화학	N	N	N	N		N	1781	29	2	1.66	7328647987	4013363	446.21	1764	1864	1755	2275	1227	1752	1826.30	1.40	180488	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1054	254.43	1.55	12	6.78	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	7.61	N	027580	500	295 억	825923	N	N	N	N
43	20240423	150402	57	100.00	KOSDAQ	화학	N	N	N	N		N	1804	52	2	2.97	6926568082	3788742	421.24	1764	1864	1755	2275	1227	1752	1828.20	1.40	186659	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1068	257.71	1.57	12	6.40	7.00	1148.00	2695	20230626	-33.06	1457	20231020	23.82	2595	-30.48	20240131	1650	9.33	20240118	2695	-33.06	20230626	1457	23.82	20231020	7.61	N	027580	500	295 억	825923	N	N	N	N
44	20240423	140403	57	100.00	KOSDAQ	화학	N	N	N	N		N	1809	57	2	3.25	6682056072	3653511	406.20	1764	1864	1755	2275	1227	1752	1828.94	1.40	220016	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1071	258.43	1.58	12	6.17	7.00	1148.00	2695	20230626	-32.88	1457	20231020	24.16	2595	-30.29	20240131	1650	9.64	20240118	2695	-32.88	20230626	1457	24.16	20231020	7.61	N	027580	500	295 억	825923	N	N	N	N
45	20240423	130400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1815	63	2	3.60	6204160734	3388653	376.76	1764	1864	1755	2275	1227	1752	1830.86	1.40	261932	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1074	259.29	1.58	12	5.73	7.00	1148.00	2695	20230626	-32.65	1457	20231020	24.57	2595	-30.06	20240131	1650	10.00	20240118	2695	-32.65	20230626	1457	24.57	20231020	7.61	N	027580	500	295 억	825923	N	N	N	N
46	20240423	120401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1825	73	2	4.17	5891006437	3216460	357.61	1764	1864	1755	2275	1227	1752	1831.52	1.40	302460	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1080	260.71	1.59	12	5.43	7.00	1148.00	2695	20230626	-32.28	1457	20231020	25.26	2595	-29.67	20240131	1650	10.61	20240118	2695	-32.28	20230626	1457	25.26	20231020	7.61	N	027580	500	295 억	825923	N	N	N	N
47	20240423	110400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1824	72	2	4.11	5563934931	3037224	337.68	1764	1864	1755	2275	1227	1752	1831.91	1.40	320051	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1079	260.57	1.59	12	5.13	7.00	1148.00	2695	20230626	-32.32	1457	20231020	25.19	2595	-29.71	20240131	1650	10.55	20240118	2695	-32.32	20230626	1457	25.19	20231020	7.61	N	027580	500	295 억	825923	N	N	N	N
48	20240423	100401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1823	71	2	4.05	4498727006	2456488	273.12	1764	1864	1755	2275	1227	1752	1831.37	1.40	280146	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1079	260.43	1.59	12	4.15	7.00	1148.00	2695	20230626	-32.36	1457	20231020	25.12	2595	-29.75	20240131	1650	10.48	20240118	2695	-32.36	20230626	1457	25.12	20231020	7.61	N	027580	500	295 억	825923	N	N	N	N
49	20240423	090401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1765	13	2	0.74	81552842	46237	5.14	1764	1775	1755	2275	1227	1752	1763.80	1.40	-4818	1816	1783	1762	1729	1708	1773	1719	296	523	500	1120	1	1	59181279	1045	252.14	1.54	12	0.08	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	7.61	N	027580	500	295 억	825923	N	N	N	N
50	20240422	160400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1752	-39	5	-2.18	1528630220	868210	31.94	1795	1795	1741	2325	1254	1791	1760.71	1.50	-60354	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1037	250.29	1.53	12	1.47	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	7.62	N	027580	500	295 억	886295	N	N	N	N
51	20240422	150359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1749	-42	5	-2.35	1408982896	799905	29.43	1795	1795	1741	2325	1254	1791	1761.44	1.50	-63785	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1035	249.86	1.52	12	1.35	7.00	1148.00	2695	20230626	-35.10	1457	20231020	20.04	2595	-32.60	20240131	1650	6.00	20240118	2695	-35.10	20230626	1457	20.04	20231020	7.62	N	027580	500	295 억	886295	N	N	N	N
52	20240422	140400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1750	-41	5	-2.29	1293353952	733769	27.00	1795	1795	1741	2325	1254	1791	1762.62	1.50	-87129	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1036	250.00	1.52	12	1.24	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	7.62	N	027580	500	295 억	886295	N	N	N	N
53	20240422	130358	57	100.00	KOSDAQ	화학	N	N	N	N		N	1745	-46	5	-2.57	1149136577	651134	23.96	1795	1795	1742	2325	1254	1791	1764.82	1.50	-85460	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1033	249.29	1.52	12	1.10	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	7.62	N	027580	500	295 억	886295	N	N	N	N
54	20240422	120359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1747	-44	5	-2.46	1069279396	605420	22.27	1795	1795	1742	2325	1254	1791	1766.18	1.50	-75609	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1034	249.57	1.52	12	1.02	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	7.62	N	027580	500	295 억	886295	N	N	N	N
55	20240422	110359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1759	-32	5	-1.79	852481735	481553	17.72	1795	1795	1757	2325	1254	1791	1770.28	1.50	-52833	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1041	251.29	1.53	12	0.81	7.00	1148.00	2695	20230626	-34.73	1457	20231020	20.73	2595	-32.22	20240131	1650	6.61	20240118	2695	-34.73	20230626	1457	20.73	20231020	7.62	N	027580	500	295 억	886295	N	N	N	N
56	20240422	100400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1770	-21	5	-1.17	556327736	313638	11.54	1795	1795	1765	2325	1254	1791	1773.79	1.50	23991	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1048	252.86	1.54	12	0.53	7.00	1148.00	2695	20230626	-34.32	1457	20231020	21.48	2595	-31.79	20240131	1650	7.27	20240118	2695	-34.32	20230626	1457	21.48	20231020	7.62	N	027580	500	295 억	886295	N	N	N	N
57	20240422	090359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1793	2	2	0.11	43516715	24298	0.89	1795	1795	1783	2325	1254	1791	1790.96	1.50	-13695	1870	1830	1795	1755	1720	1813	1738	296	534	500	1140	1	1	59181279	1061	256.14	1.56	12	0.04	7.00	1148.00	2695	20230626	-33.47	1457	20231020	23.06	2595	-30.91	20240131	1650	8.67	20240118	2695	-33.47	20230626	1457	23.06	20231020	7.62	N	027580	500	295 억	886295	N	N	N	N
58	20240419	160344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1791	-7	5	-0.39	4875703267	2699890	153.56	1821	1835	1760	2335	1259	1798	1805.91	1.71	-128355	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1060	255.86	1.56	12	4.56	7.00	1148.00	2695	20230626	-33.54	1457	20231020	22.92	2595	-30.98	20240131	1650	8.55	20240118	2695	-33.54	20230626	1457	22.92	20231020	7.55	N	027580	500	295 억	1009528	N	N	N	N
59	20240419	150346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1789	-9	5	-0.50	4722970324	2614392	148.70	1821	1835	1760	2335	1259	1798	1806.54	1.71	-122719	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1059	255.57	1.56	12	4.42	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	7.55	N	027580	500	295 억	1009528	N	N	N	N
60	20240419	140343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1800	2	2	0.11	4612341389	2552673	145.19	1821	1835	1760	2335	1259	1798	1806.88	1.71	-107683	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1065	257.14	1.57	12	4.31	7.00	1148.00	2695	20230626	-33.21	1457	20231020	23.54	2595	-30.64	20240131	1650	9.09	20240118	2695	-33.21	20230626	1457	23.54	20231020	7.55	N	027580	500	295 억	1009528	N	N	N	N
61	20240419	130346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1793	-5	5	-0.28	4384726379	2426190	138.00	1821	1835	1760	2335	1259	1798	1807.26	1.71	-98702	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1061	256.14	1.56	12	4.10	7.00	1148.00	2695	20230626	-33.47	1457	20231020	23.06	2595	-30.91	20240131	1650	8.67	20240118	2695	-33.47	20230626	1457	23.06	20231020	7.55	N	027580	500	295 억	1009528	N	N	N	N
62	20240419	120344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1773	-25	5	-1.39	4210052698	2328026	132.41	1821	1835	1760	2335	1259	1798	1808.43	1.71	-103723	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1049	253.29	1.54	12	3.93	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	7.55	N	027580	500	295 억	1009528	N	N	N	N
63	20240419	110346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	7	2	0.39	3438727691	1895770	107.83	1821	1835	1790	2335	1259	1798	1813.92	1.71	-144109	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1068	257.86	1.57	12	3.20	7.00	1148.00	2695	20230626	-33.02	1457	20231020	23.88	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1457	23.88	20231020	7.55	N	027580	500	295 억	1009528	N	N	N	N
64	20240419	100345	57	100.00	KOSDAQ	화학	N	N	N	N		N	1830	32	2	1.78	2400206557	1322302	75.21	1821	1831	1790	2335	1259	1798	1815.21	1.71	-116958	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1083	261.43	1.59	12	2.23	7.00	1148.00	2695	20230626	-32.10	1457	20231020	25.60	2595	-29.48	20240131	1650	10.91	20240118	2695	-32.10	20230626	1457	25.60	20231020	7.55	N	027580	500	295 억	1009528	N	N	N	N
65	20240419	090342	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	7	2	0.39	409367152	226252	12.87	1821	1821	1797	2335	1259	1798	1809.47	1.71	-94714	1834	1815	1791	1772	1748	1825	1782	296	537	500	1150	1	1	59181279	1068	257.86	1.57	12	0.38	7.00	1148.00	2695	20230626	-33.02	1457	20231020	23.88	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1457	23.88	20231020	7.55	N	027580	500	295 억	1009528	N	N	N	N
66	20240418	160342	57	100.00	KOSDAQ	화학	N	N	N	N		N	1798	33	2	1.87	2818033801	1576498	20.16	1778	1810	1767	2290	1236	1765	1787.62	1.30	230475	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1064	256.86	1.57	12	2.66	7.00	1148.00	2695	20230626	-33.28	1457	20231020	23.40	2595	-30.71	20240131	1650	8.97	20240118	2695	-33.28	20230626	1457	23.40	20231020	7.51	N	027580	500	295 억	768540	N	N	N	N
67	20240418	150344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1787	22	2	1.25	2514153006	1407287	18.00	1778	1810	1767	2290	1236	1765	1786.63	1.30	194749	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1058	255.29	1.56	12	2.38	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	7.51	N	027580	500	295 억	768540	N	N	N	N
68	20240418	140344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1792	27	2	1.53	2095835029	1173215	15.01	1778	1810	1767	2290	1236	1765	1786.53	1.30	195063	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1061	256.00	1.56	12	1.98	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	7.51	N	027580	500	295 억	768540	N	N	N	N
69	20240418	130343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1779	14	2	0.79	1895774151	1061232	13.57	1778	1810	1767	2290	1236	1765	1786.53	1.30	160131	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1053	254.14	1.55	12	1.79	7.00	1148.00	2695	20230626	-33.99	1457	20231020	22.10	2595	-31.45	20240131	1650	7.82	20240118	2695	-33.99	20230626	1457	22.10	20231020	7.51	N	027580	500	295 억	768540	N	N	N	N
70	20240418	120343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1778	13	2	0.74	1651406884	923401	11.81	1778	1810	1767	2290	1236	1765	1788.57	1.30	98631	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1052	254.00	1.55	12	1.56	7.00	1148.00	2695	20230626	-34.03	1457	20231020	22.03	2595	-31.48	20240131	1650	7.76	20240118	2695	-34.03	20230626	1457	22.03	20231020	7.51	N	027580	500	295 억	768540	N	N	N	N
71	20240418	110343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1788	23	2	1.30	1459252549	815709	10.43	1778	1810	1767	2290	1236	1765	1789.14	1.30	102547	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1058	255.43	1.56	12	1.38	7.00	1148.00	2695	20230626	-33.65	1457	20231020	22.72	2595	-31.10	20240131	1650	8.36	20240118	2695	-33.65	20230626	1457	22.72	20231020	7.51	N	027580	500	295 억	768540	N	N	N	N
72	20240418	100344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1792	27	2	1.53	1194800420	668056	8.54	1778	1810	1767	2290	1236	1765	1788.72	1.30	73190	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1061	256.00	1.56	12	1.13	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	7.51	N	027580	500	295 억	768540	N	N	N	N
73	20240418	090343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1770	5	2	0.28	354416426	199174	2.55	1778	1793	1770	2290	1236	1765	1779.95	1.30	4037	1949	1857	1779	1687	1609	1903	1733	296	525	500	1120	1	1	59181279	1048	252.86	1.54	12	0.34	7.00	1148.00	2695	20230626	-34.32	1457	20231020	21.48	2595	-31.79	20240131	1650	7.27	20240118	2695	-34.32	20230626	1457	21.48	20231020	7.51	N	027580	500	295 억	768540	N	N	N	N
74	20240417	160338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1765	65	2	3.82	13963411972	7767371	795.87	1701	1871	1701	2210	1190	1700	1797.72	1.22	37068	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1045	252.14	1.54	12	13.12	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	7.52	N	027580	500	295 억	724499	N	N	N	N
75	20240417	150346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1760	60	2	3.53	13666194942	7598839	778.60	1701	1871	1701	2210	1190	1700	1798.46	1.22	17415	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1042	251.43	1.53	12	12.84	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	7.52	N	027580	500	295 억	724499	N	N	N	N
76	20240417	140342	57	100.00	KOSDAQ	화학	N	N	N	N		N	1760	60	2	3.53	13417098067	7457374	764.10	1701	1871	1701	2210	1190	1700	1799.17	1.22	-6431	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1042	251.43	1.53	12	12.60	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	7.52	N	027580	500	295 억	724499	N	N	N	N
77	20240417	130344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1769	69	2	4.06	12799750824	7107028	728.21	1701	1871	1701	2210	1190	1700	1801.00	1.22	-21778	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1047	252.71	1.54	12	12.01	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	7.52	N	027580	500	295 억	724499	N	N	N	N
78	20240417	120344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1753	53	2	3.12	11370959199	6307491	646.28	1701	1871	1701	2210	1190	1700	1802.77	1.22	-10008	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1037	250.43	1.53	12	10.66	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	7.52	N	027580	500	295 억	724499	N	N	N	N
79	20240417	110346	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	105	2	6.18	3623256559	2029541	207.95	1701	1820	1701	2210	1190	1700	1785.26	1.22	327440	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1068	257.86	1.57	12	3.43	7.00	1148.00	2695	20230626	-33.02	1457	20231020	23.88	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1457	23.88	20231020	7.52	N	027580	500	295 억	724499	N	N	N	N
80	20240417	100342	57	100.00	KOSDAQ	화학	N	N	N	N		N	1782	82	2	4.82	1698964728	959461	98.31	1701	1795	1701	2210	1190	1700	1770.75	1.22	205970	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1055	254.57	1.55	12	1.62	7.00	1148.00	2695	20230626	-33.88	1457	20231020	22.31	2595	-31.33	20240131	1650	8.00	20240118	2695	-33.88	20230626	1457	22.31	20231020	7.52	N	027580	500	295 억	724499	N	N	N	N
81	20240417	090342	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	10	2	0.59	9638320	5652	0.58	1701	1715	1701	2210	1190	1700	1705.29	1.22	1051	1788	1743	1717	1672	1646	1731	1660	296	510	500	1080	1	1	59181279	1012	244.29	1.49	12	0.01	7.00	1148.00	2695	20230626	-36.55	1457	20231020	17.36	2595	-34.10	20240131	1650	3.64	20240118	2695	-36.55	20230626	1457	17.36	20231020	7.52	N	027580	500	295 억	724499	N	N	N	N
82	20240416	160345	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	-19	5	-1.11	1680226372	971618	208.09	1720	1762	1691	2230	1204	1719	1729.46	1.44	-135473	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1006	242.86	1.48	12	1.64	7.00	1148.00	2695	20230626	-36.92	1457	20231020	16.68	2595	-34.49	20240131	1650	3.03	20240118	2695	-36.92	20230626	1457	16.68	20231020	7.65	N	027580	500	295 억	854322	N	N	N	N
83	20240416	150342	57	100.00	KOSDAQ	화학	N	N	N	N		N	1706	-13	5	-0.76	1634456781	944702	202.32	1720	1762	1691	2230	1204	1719	1730.13	1.44	-141055	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1010	243.71	1.49	12	1.60	7.00	1148.00	2695	20230626	-36.70	1457	20231020	17.09	2595	-34.26	20240131	1650	3.39	20240118	2695	-36.70	20230626	1457	17.09	20231020	7.65	N	027580	500	295 억	854322	N	N	N	N
84	20240416	140341	57	100.00	KOSDAQ	화학	N	N	N	N		N	1704	-15	5	-0.87	1552267012	896313	191.96	1720	1762	1691	2230	1204	1719	1731.84	1.44	-150219	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1008	243.43	1.48	12	1.51	7.00	1148.00	2695	20230626	-36.77	1457	20231020	16.95	2595	-34.34	20240131	1650	3.27	20240118	2695	-36.77	20230626	1457	16.95	20231020	7.65	N	027580	500	295 억	854322	N	N	N	N
85	20240416	130343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1704	-15	5	-0.87	1421406455	819229	175.45	1720	1762	1700	2230	1204	1719	1735.05	1.44	-122143	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1008	243.43	1.48	12	1.38	7.00	1148.00	2695	20230626	-36.77	1457	20231020	16.95	2595	-34.34	20240131	1650	3.27	20240118	2695	-36.77	20230626	1457	16.95	20231020	7.65	N	027580	500	295 억	854322	N	N	N	N
86	20240416	120344	57	100.00	KOSDAQ	화학	N	N	N	N		N	1706	-13	5	-0.76	1260710197	724852	155.24	1720	1762	1703	2230	1204	1719	1739.27	1.44	-145691	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1010	243.71	1.49	12	1.22	7.00	1148.00	2695	20230626	-36.70	1457	20231020	17.09	2595	-34.26	20240131	1650	3.39	20240118	2695	-36.70	20230626	1457	17.09	20231020	7.65	N	027580	500	295 억	854322	N	N	N	N
87	20240416	110343	57	100.00	KOSDAQ	화학	N	N	N	N		N	1715	-4	5	-0.23	1099386822	630625	135.06	1720	1762	1711	2230	1204	1719	1743.33	1.44	-146093	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1015	245.00	1.49	12	1.07	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	7.65	N	027580	500	295 억	854322	N	N	N	N
88	20240416	100338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1744	25	2	1.45	818190572	468321	100.30	1720	1762	1714	2230	1204	1719	1747.07	1.44	-80974	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1032	249.14	1.52	12	0.79	7.00	1148.00	2695	20230626	-35.29	1457	20231020	19.70	2595	-32.79	20240131	1650	5.70	20240118	2695	-35.29	20230626	1457	19.70	20231020	7.65	N	027580	500	295 억	854322	N	N	N	N
89	20240416	090338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1724	5	2	0.29	27854206	16208	3.47	1720	1724	1714	2230	1204	1719	1718.55	1.44	-6064	1757	1737	1709	1689	1661	1748	1700	296	511	500	1100	1	1	59181279	1020	246.29	1.50	12	0.03	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	7.65	N	027580	500	295 억	854322	N	N	N	N
90	20240415	160337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1719	4	2	0.23	783419449	459124	94.97	1695	1729	1681	2225	1201	1715	1706.31	1.41	21957	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1017	245.57	1.50	12	0.78	7.00	1148.00	2695	20230626	-36.22	1457	20231020	17.98	2595	-33.76	20240131	1650	4.18	20240118	2695	-36.22	20230626	1457	17.98	20231020	7.68	N	027580	500	295 억	837348	N	N	N	N
91	20240415	150340	57	100.00	KOSDAQ	화학	N	N	N	N		N	1717	2	2	0.12	742458552	435274	90.04	1695	1729	1681	2225	1201	1715	1705.71	1.41	15475	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1016	245.29	1.50	12	0.74	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	7.68	N	027580	500	295 억	837348	N	N	N	N
92	20240415	140336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1725	10	2	0.58	654392895	384027	79.44	1695	1729	1681	2225	1201	1715	1704.00	1.41	19270	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1021	246.43	1.50	12	0.65	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	7.68	N	027580	500	295 억	837348	N	N	N	N
93	20240415	130336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1709	-6	5	-0.35	529723225	311435	64.42	1695	1716	1681	2225	1201	1715	1700.87	1.41	-4740	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1011	244.14	1.49	12	0.53	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	7.68	N	027580	500	295 억	837348	N	N	N	N
94	20240415	120339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	-14	5	-0.82	474666597	279136	57.74	1695	1716	1681	2225	1201	1715	1700.44	1.41	-7148	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1007	243.00	1.48	12	0.47	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	7.68	N	027580	500	295 억	837348	N	N	N	N
95	20240415	110339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1698	-17	5	-0.99	404176794	237695	49.17	1695	1716	1681	2225	1201	1715	1700.34	1.41	-14387	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1005	242.57	1.48	12	0.40	7.00	1148.00	2695	20230626	-36.99	1457	20231020	16.54	2595	-34.57	20240131	1650	2.91	20240118	2695	-36.99	20230626	1457	16.54	20231020	7.68	N	027580	500	295 억	837348	N	N	N	N
96	20240415	100339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	-5	5	-0.29	254583234	149924	31.01	1695	1715	1681	2225	1201	1715	1697.98	1.41	-24034	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1012	244.29	1.49	12	0.25	7.00	1148.00	2695	20230626	-36.55	1457	20231020	17.36	2595	-34.10	20240131	1650	3.64	20240118	2695	-36.55	20230626	1457	17.36	20231020	7.68	N	027580	500	295 억	837348	N	N	N	N
97	20240415	090340	57	100.00	KOSDAQ	화학	N	N	N	N		N	1690	-25	5	-1.46	51624766	30448	6.30	1695	1714	1690	2225	1201	1715	1694.89	1.41	-5223	1759	1737	1711	1689	1663	1748	1700	296	510	500	1090	1	1	59181279	1000	241.43	1.47	12	0.05	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	7.68	N	027580	500	295 억	837348	N	N	N	N
98	20240412	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1715	14	2	0.82	825992816	481651	98.37	1700	1733	1685	2210	1191	1701	1714.92	1.35	34931	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1015	245.00	1.49	12	0.81	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	7.78	N	027580	500	295 억	796765	N	N	N	N
99	20240412	150337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1724	23	2	1.35	787045282	458942	93.73	1700	1733	1685	2210	1191	1701	1714.91	1.35	33501	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1020	246.29	1.50	12	0.78	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	7.78	N	027580	500	295 억	796765	N	N	N	N
100	20240412	140337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1720	19	2	1.12	524093198	306574	62.61	1700	1727	1685	2210	1191	1701	1709.52	1.35	29901	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1018	245.71	1.50	12	0.52	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	7.78	N	027580	500	295 억	796765	N	N	N	N
101	20240412	130334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1718	17	2	1.00	391768536	229587	46.89	1700	1718	1685	2210	1191	1701	1706.41	1.35	3556	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1017	245.43	1.50	12	0.39	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	7.78	N	027580	500	295 억	796765	N	N	N	N
102	20240412	120337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1711	10	2	0.59	326793243	191685	39.15	1700	1714	1685	2210	1191	1701	1704.85	1.35	4560	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1013	244.43	1.49	12	0.32	7.00	1148.00	2695	20230626	-36.51	1457	20231020	17.43	2595	-34.07	20240131	1650	3.70	20240118	2695	-36.51	20230626	1457	17.43	20231020	7.78	N	027580	500	295 억	796765	N	N	N	N
103	20240412	110334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1712	11	2	0.65	221245966	130006	26.55	1700	1714	1685	2210	1191	1701	1701.81	1.35	-2291	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1013	244.57	1.49	12	0.22	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	7.78	N	027580	500	295 억	796765	N	N	N	N
104	20240412	100336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1707	6	2	0.35	131110561	77297	15.79	1700	1708	1685	2210	1191	1701	1696.19	1.35	8371	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1010	243.86	1.49	12	0.13	7.00	1148.00	2695	20230626	-36.66	1457	20231020	17.16	2595	-34.22	20240131	1650	3.45	20240118	2695	-36.66	20230626	1457	17.16	20231020	7.78	N	027580	500	295 억	796765	N	N	N	N
105	20240412	090336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1698	-3	5	-0.18	6788332	3994	0.82	1700	1701	1696	2210	1191	1701	1699.61	1.35	-255	1743	1722	1689	1668	1635	1732	1678	296	509	500	1080	1	1	59181279	1005	242.57	1.48	12	0.01	7.00	1148.00	2695	20230626	-36.99	1457	20231020	16.54	2595	-34.57	20240131	1650	2.91	20240118	2695	-36.99	20230626	1457	16.54	20231020	7.78	N	027580	500	295 억	796765	N	N	N	N
106	20240411	160333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	0	3	0.00	813146569	485155	74.23	1685	1710	1656	2210	1191	1701	1676.02	1.33	11052	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	1007	243.00	1.48	12	0.82	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	7.82	N	027580	500	295 억	785077	N	N	N	N
107	20240411	150339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1709	8	2	0.47	769727935	459644	70.33	1685	1710	1656	2210	1191	1701	1674.61	1.33	17854	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	1011	244.14	1.49	12	0.78	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	7.82	N	027580	500	295 억	785077	N	N	N	N
108	20240411	140338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1687	-14	5	-0.82	627514784	375704	57.48	1685	1689	1656	2210	1191	1701	1670.23	1.33	-3359	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	998	241.00	1.47	12	0.63	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	7.82	N	027580	500	295 억	785077	N	N	N	N
109	20240411	130330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1683	-18	5	-1.06	554532732	332230	50.83	1685	1685	1656	2210	1191	1701	1669.12	1.33	-20576	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	996	240.43	1.47	12	0.56	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	7.82	N	027580	500	295 억	785077	N	N	N	N
110	20240411	120335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1675	-26	5	-1.53	452645388	271411	41.53	1685	1685	1656	2210	1191	1701	1667.74	1.33	-30611	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	991	239.29	1.46	12	0.46	7.00	1148.00	2695	20230626	-37.85	1457	20231020	14.96	2595	-35.45	20240131	1650	1.52	20240118	2695	-37.85	20230626	1457	14.96	20231020	7.82	N	027580	500	295 억	785077	N	N	N	N
111	20240411	110332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1669	-32	5	-1.88	401396887	240793	36.84	1685	1685	1656	2210	1191	1701	1666.97	1.33	-31945	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	988	238.43	1.45	12	0.41	7.00	1148.00	2695	20230626	-38.07	1457	20231020	14.55	2595	-35.68	20240131	1650	1.15	20240118	2695	-38.07	20230626	1457	14.55	20231020	7.82	N	027580	500	295 억	785077	N	N	N	N
112	20240411	100336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1666	-35	5	-2.06	322876597	193802	29.65	1685	1685	1656	2210	1191	1701	1666.00	1.33	-25729	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	986	238.00	1.45	12	0.33	7.00	1148.00	2695	20230626	-38.18	1457	20231020	14.34	2595	-35.80	20240131	1650	0.97	20240118	2695	-38.18	20230626	1457	14.34	20231020	7.82	N	027580	500	295 억	785077	N	N	N	N
113	20240411	090334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1673	-28	5	-1.65	32918567	19581	3.00	1685	1685	1672	2210	1191	1701	1681.10	1.33	-15512	1741	1721	1702	1682	1663	1731	1692	296	509	500	1080	1	1	59181279	990	239.00	1.46	12	0.03	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	7.82	N	027580	500	295 억	785077	N	N	N	N
114	20240409	160330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	21	2	1.25	1109289680	650979	115.68	1683	1722	1683	2180	1176	1680	1704.03	1.37	-33510	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1007	243.00	1.48	12	1.10	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	7.93	N	027580	500	295 억	813516	N	N	N	N
115	20240409	150331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1694	14	2	0.83	1063482366	623956	110.88	1683	1722	1683	2180	1176	1680	1704.42	1.37	-36623	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1003	242.00	1.48	12	1.05	7.00	1148.00	2695	20230626	-37.14	1457	20231020	16.27	2595	-34.72	20240131	1650	2.67	20240118	2695	-37.14	20230626	1457	16.27	20231020	7.93	N	027580	500	295 억	813516	N	N	N	N
116	20240409	140334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1697	17	2	1.01	974666033	571479	101.55	1683	1722	1683	2180	1176	1680	1705.52	1.37	-39122	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1004	242.43	1.48	12	0.97	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	7.93	N	027580	500	295 억	813516	N	N	N	N
117	20240409	130329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	21	2	1.25	939812198	550956	97.91	1683	1722	1683	2180	1176	1680	1705.78	1.37	-37686	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1007	243.00	1.48	12	0.93	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	7.93	N	027580	500	295 억	813516	N	N	N	N
118	20240409	120333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1701	21	2	1.25	752936956	441328	78.43	1683	1722	1683	2180	1176	1680	1706.07	1.37	12477	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1007	243.00	1.48	12	0.75	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	7.93	N	027580	500	295 억	813516	N	N	N	N
119	20240409	110331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1704	24	2	1.43	703952513	412493	73.30	1683	1722	1683	2180	1176	1680	1706.58	1.37	11610	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1008	243.43	1.48	12	0.70	7.00	1148.00	2695	20230626	-36.77	1457	20231020	16.95	2595	-34.34	20240131	1650	3.27	20240118	2695	-36.77	20230626	1457	16.95	20231020	7.93	N	027580	500	295 억	813516	N	N	N	N
120	20240409	100329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	30	2	1.79	516063549	302178	53.70	1683	1722	1683	2180	1176	1680	1707.81	1.37	33680	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1012	244.29	1.49	12	0.51	7.00	1148.00	2695	20230626	-36.55	1457	20231020	17.36	2595	-34.10	20240131	1650	3.64	20240118	2695	-36.55	20230626	1457	17.36	20231020	7.93	N	027580	500	295 억	813516	N	N	N	N
121	20240409	090334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1704	24	2	1.43	56104762	33172	5.89	1683	1704	1683	2180	1176	1680	1691.33	1.37	4108	1727	1703	1689	1665	1651	1696	1658	296	500	500	1070	1	1	59181279	1008	243.43	1.48	12	0.06	7.00	1148.00	2695	20230626	-36.77	1457	20231020	16.95	2595	-34.34	20240131	1650	3.27	20240118	2695	-36.77	20230626	1457	16.95	20231020	7.93	N	027580	500	295 억	813516	N	N	N	N
122	20240408	160330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1680	-26	5	-1.52	927791211	550697	60.38	1710	1713	1675	2215	1195	1706	1684.76	1.41	-18666	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	994	240.00	1.46	12	0.93	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	7.91	N	027580	500	295 억	832183	N	N	N	N
123	20240408	150330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1680	-26	5	-1.52	854707609	507163	55.61	1710	1713	1675	2215	1195	1706	1685.27	1.41	-18145	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	994	240.00	1.46	12	0.86	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	7.91	N	027580	500	295 억	832183	N	N	N	N
124	20240408	140332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1688	-18	5	-1.06	770467172	457017	50.11	1710	1713	1675	2215	1195	1706	1685.86	1.41	-23540	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	999	241.14	1.47	12	0.77	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	7.91	N	027580	500	295 억	832183	N	N	N	N
125	20240408	130330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1678	-28	5	-1.64	729805120	432851	47.46	1710	1713	1675	2215	1195	1706	1686.04	1.41	-27243	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	993	239.71	1.46	12	0.73	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	7.91	N	027580	500	295 억	832183	N	N	N	N
126	20240408	120331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1683	-23	5	-1.35	599981600	355495	38.98	1710	1713	1675	2215	1195	1706	1687.74	1.41	-13841	1750	1727	1693	1670	1636	1739	1682	296	509	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	7.91	N	027580	500	295 억	832183	N	N	N	N
127	20240408	110332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1687	-19	5	-1.11	484417288	286708	31.44	1710	1713	1675	2215	1195	1706	1689.58	1.41	10188	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	998	241.00	1.47	12	0.48	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	7.91	N	027580	500	295 억	832183	N	N	N	N
128	20240408	100328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1692	-14	5	-0.82	278048411	164491	18.04	1710	1713	1675	2215	1195	1706	1690.36	1.41	-20261	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	1001	241.71	1.47	12	0.28	7.00	1148.00	2695	20230626	-37.22	1457	20231020	16.13	2595	-34.80	20240131	1650	2.55	20240118	2695	-37.22	20230626	1457	16.13	20231020	7.91	N	027580	500	295 억	832183	N	N	N	N
129	20240408	090332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1706	0	3	0.00	58561134	34364	3.77	1710	1713	1696	2215	1195	1706	1704.14	1.41	-10121	1750	1727	1693	1670	1636	1739	1682	296	509	500	1090	1	1	59181279	1010	243.71	1.49	12	0.06	7.00	1148.00	2695	20230626	-36.70	1457	20231020	17.09	2595	-34.26	20240131	1650	3.39	20240118	2695	-36.70	20230626	1457	17.09	20231020	7.91	N	027580	500	295 억	832183	N	N	N	N
130	20240405	160332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1706	6	2	0.35	1517856304	904665	106.92	1692	1716	1659	2210	1190	1700	1677.78	1.29	73216	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	1010	243.71	1.49	12	1.53	7.00	1148.00	2695	20230626	-36.70	1457	20231020	17.09	2595	-34.26	20240131	1650	3.39	20240118	2695	-36.70	20230626	1457	17.09	20231020	8.04	N	027580	500	295 억	763971	N	N	N	N
131	20240405	150329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1695	-5	5	-0.29	1412415749	842875	99.62	1692	1701	1659	2210	1190	1700	1675.71	1.29	78816	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	1003	242.14	1.48	12	1.42	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	8.04	N	027580	500	295 억	763971	N	N	N	N
132	20240405	140328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1672	-28	5	-1.65	1240586949	741029	87.58	1692	1695	1659	2210	1190	1700	1674.14	1.29	48924	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	990	238.86	1.46	12	1.25	7.00	1148.00	2695	20230626	-37.96	1457	20231020	14.76	2595	-35.57	20240131	1650	1.33	20240118	2695	-37.96	20230626	1457	14.76	20231020	8.04	N	027580	500	295 억	763971	N	N	N	N
133	20240405	130328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1666	-34	5	-2.00	1169375051	698338	82.54	1692	1695	1659	2210	1190	1700	1674.51	1.29	46879	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	986	238.00	1.45	12	1.18	7.00	1148.00	2695	20230626	-38.18	1457	20231020	14.34	2595	-35.80	20240131	1650	0.97	20240118	2695	-38.18	20230626	1457	14.34	20231020	8.04	N	027580	500	295 억	763971	N	N	N	N
134	20240405	120329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1669	-31	5	-1.82	911367407	543228	64.20	1692	1695	1667	2210	1190	1700	1677.69	1.29	20654	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	988	238.43	1.45	12	0.92	7.00	1148.00	2695	20230626	-38.07	1457	20231020	14.55	2595	-35.68	20240131	1650	1.15	20240118	2695	-38.07	20230626	1457	14.55	20231020	8.04	N	027580	500	295 억	763971	N	N	N	N
135	20240405	110331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	-30	5	-1.76	771749313	459618	54.32	1692	1695	1668	2210	1190	1700	1679.11	1.29	46159	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	988	238.57	1.45	12	0.78	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	8.04	N	027580	500	295 억	763971	N	N	N	N
136	20240405	100307	57	100.00	KOSDAQ	화학	N	N	N	N		N	1684	-16	5	-0.94	456847686	271534	32.09	1692	1695	1671	2210	1190	1700	1682.47	1.29	127868	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	997	240.57	1.47	12	0.46	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	8.04	N	027580	500	295 억	763971	N	N	N	N
137	20240405	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1678	-22	5	-1.29	73071715	43365	5.13	1692	1695	1676	2210	1190	1700	1685.04	1.29	5137	1755	1727	1710	1682	1665	1719	1674	296	510	500	1080	1	1	59181279	993	239.71	1.46	12	0.07	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	8.04	N	027580	500	295 억	763971	N	N	N	N
138	20240404	160326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	-26	5	-1.51	1424661422	833863	124.53	1726	1738	1693	2240	1209	1726	1708.53	1.13	96867	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1006	242.86	1.48	12	1.41	7.00	1148.00	2695	20230626	-36.92	1457	20231020	16.68	2595	-34.49	20240131	1650	3.03	20240118	2695	-36.92	20230626	1457	16.68	20231020	8.04	N	027580	500	295 억	668106	N	N	N	N
139	20240404	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	-26	5	-1.51	1372000195	802895	119.91	1726	1738	1693	2240	1209	1726	1708.82	1.13	92389	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1006	242.86	1.48	12	1.36	7.00	1148.00	2695	20230626	-36.92	1457	20231020	16.68	2595	-34.49	20240131	1650	3.03	20240118	2695	-36.92	20230626	1457	16.68	20231020	8.04	N	027580	500	295 억	668106	N	N	N	N
140	20240404	140326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1703	-23	5	-1.33	1207061024	705736	105.40	1726	1738	1698	2240	1209	1726	1710.36	1.13	93140	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1008	243.29	1.48	12	1.19	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	8.04	N	027580	500	295 억	668106	N	N	N	N
141	20240404	130324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1704	-22	5	-1.27	1027485068	600229	89.64	1726	1738	1700	2240	1209	1726	1711.82	1.13	92516	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1008	243.43	1.48	12	1.01	7.00	1148.00	2695	20230626	-36.77	1457	20231020	16.95	2595	-34.34	20240131	1650	3.27	20240118	2695	-36.77	20230626	1457	16.95	20231020	8.04	N	027580	500	295 억	668106	N	N	N	N
142	20240404	120325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1708	-18	5	-1.04	929222439	542572	81.03	1726	1738	1700	2240	1209	1726	1712.63	1.13	90237	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1011	244.00	1.49	12	0.92	7.00	1148.00	2695	20230626	-36.62	1457	20231020	17.23	2595	-34.18	20240131	1650	3.52	20240118	2695	-36.62	20230626	1457	17.23	20231020	8.04	N	027580	500	295 억	668106	N	N	N	N
143	20240404	110325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1717	-9	5	-0.52	672014025	391696	58.50	1726	1738	1700	2240	1209	1726	1715.65	1.13	64215	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1016	245.29	1.50	12	0.66	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	8.04	N	027580	500	295 억	668106	N	N	N	N
144	20240404	100324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1731	5	2	0.29	192331578	111179	16.60	1726	1738	1716	2240	1209	1726	1729.93	1.13	15844	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	1	1	59181279	1024	247.29	1.51	12	0.19	7.00	1148.00	2695	20230626	-35.77	1457	20231020	18.81	2595	-33.29	20240131	1650	4.91	20240118	2695	-35.77	20230626	1457	18.81	20231020	8.04	N	027580	500	295 억	668106	N	N	N	N
145	20240404	090325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1725	-1	5	-0.06	28608273	16575	2.48	1726	1736	1725	2240	1209	1726	1725.99	1.13	7735	1767	1746	1734	1713	1701	1740	1707	296	514	500	1100	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	8.04	N	027580	500	295 억	668106	N	N	N	N
146	20240403	160325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1726	-33	5	-1.88	1141861720	659171	83.83	1755	1755	1722	2285	1232	1759	1732.29	0.94	112830	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1021	246.57	1.50	12	1.11	7.00	1148.00	2695	20230626	-35.96	1457	20231020	18.46	2595	-33.49	20240131	1650	4.61	20240118	2695	-35.96	20230626	1457	18.46	20231020	8.12	N	027580	500	295 억	555253	N	N	N	N
147	20240403	150324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1727	-32	5	-1.82	995225422	574118	73.01	1755	1755	1722	2285	1232	1759	1733.49	0.94	77536	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1022	246.71	1.50	12	0.97	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	8.12	N	027580	500	295 억	555253	N	N	N	N
148	20240403	140323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1735	-24	5	-1.36	584788973	336546	42.80	1755	1755	1730	2285	1232	1759	1737.62	0.94	65452	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1027	247.86	1.51	12	0.57	7.00	1148.00	2695	20230626	-35.62	1457	20231020	19.08	2595	-33.14	20240131	1650	5.15	20240118	2695	-35.62	20230626	1457	19.08	20231020	8.12	N	027580	500	295 억	555253	N	N	N	N
149	20240403	130322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1737	-22	5	-1.25	530485780	305281	38.82	1755	1755	1730	2285	1232	1759	1737.70	0.94	62596	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1028	248.14	1.51	12	0.52	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	8.12	N	027580	500	295 억	555253	N	N	N	N
150	20240403	120324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1734	-25	5	-1.42	484770348	278931	35.47	1755	1755	1730	2285	1232	1759	1737.96	0.94	62306	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1026	247.71	1.51	12	0.47	7.00	1148.00	2695	20230626	-35.66	1457	20231020	19.01	2595	-33.18	20240131	1650	5.09	20240118	2695	-35.66	20230626	1457	19.01	20231020	8.12	N	027580	500	295 억	555253	N	N	N	N
151	20240403	110323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1734	-25	5	-1.42	429847324	247255	31.44	1755	1755	1730	2285	1232	1759	1738.48	0.94	61401	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1026	247.71	1.51	12	0.42	7.00	1148.00	2695	20230626	-35.66	1457	20231020	19.01	2595	-33.18	20240131	1650	5.09	20240118	2695	-35.66	20230626	1457	19.01	20231020	8.12	N	027580	500	295 억	555253	N	N	N	N
152	20240403	100323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1747	-12	5	-0.68	354433796	203820	25.92	1755	1755	1730	2285	1232	1759	1738.95	0.94	54235	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1034	249.57	1.52	12	0.34	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	8.12	N	027580	500	295 억	555253	N	N	N	N
153	20240403	090325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1740	-19	5	-1.08	18021884	10317	1.31	1755	1755	1740	2285	1232	1759	1746.81	0.94	-2212	1812	1785	1765	1738	1718	1775	1728	296	526	500	1120	1	1	59181279	1030	248.57	1.52	12	0.02	7.00	1148.00	2695	20230626	-35.44	1457	20231020	19.42	2595	-32.95	20240131	1650	5.45	20240118	2695	-35.44	20230626	1457	19.42	20231020	8.12	N	027580	500	295 억	555253	N	N	N	N
154	20240402	160317	57	100.00	KOSDAQ	화학	N	N	N	N		N	1759	-29	5	-1.62	1380734515	784144	186.66	1791	1792	1745	2320	1252	1788	1760.80	1.16	-127684	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1041	251.29	1.53	12	1.32	7.00	1148.00	2695	20230626	-34.73	1441	20230328	22.07	2595	-32.22	20240131	1650	6.61	20240118	2695	-34.73	20230626	1457	20.73	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
155	20240402	150322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1758	-30	5	-1.68	1344906807	763761	181.81	1791	1792	1745	2320	1252	1788	1760.88	1.16	-128819	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1040	251.14	1.53	12	1.29	7.00	1148.00	2695	20230626	-34.77	1441	20230328	22.00	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
156	20240402	140324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1751	-37	5	-2.07	1169492937	663670	157.98	1791	1792	1749	2320	1252	1788	1762.14	1.16	-125759	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1036	250.14	1.53	12	1.12	7.00	1148.00	2695	20230626	-35.03	1441	20230328	21.51	2595	-32.52	20240131	1650	6.12	20240118	2695	-35.03	20230626	1457	20.18	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
157	20240402	130319	57	100.00	KOSDAQ	화학	N	N	N	N		N	1756	-32	5	-1.79	947662419	537022	127.83	1791	1792	1755	2320	1252	1788	1764.64	1.16	-116644	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1039	250.86	1.53	12	0.91	7.00	1148.00	2695	20230626	-34.84	1441	20230328	21.86	2595	-32.33	20240131	1650	6.42	20240118	2695	-34.84	20230626	1457	20.52	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
158	20240402	120318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1763	-25	5	-1.40	771342037	436685	103.95	1791	1792	1758	2320	1252	1788	1766.33	1.16	-114700	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1043	251.86	1.54	12	0.74	7.00	1148.00	2695	20230626	-34.58	1441	20230328	22.35	2595	-32.06	20240131	1650	6.85	20240118	2695	-34.58	20230626	1457	21.00	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
159	20240402	110320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1760	-28	5	-1.57	667082414	377453	89.85	1791	1792	1760	2320	1252	1788	1767.29	1.16	-114728	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1042	251.43	1.53	12	0.64	7.00	1148.00	2695	20230626	-34.69	1441	20230328	22.14	2595	-32.18	20240131	1650	6.67	20240118	2695	-34.69	20230626	1457	20.80	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
160	20240402	100319	57	100.00	KOSDAQ	화학	N	N	N	N		N	1764	-24	5	-1.34	489736015	276792	65.89	1791	1792	1760	2320	1252	1788	1769.29	1.16	-107322	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1044	252.00	1.54	12	0.47	7.00	1148.00	2695	20230626	-34.55	1441	20230328	22.41	2595	-32.02	20240131	1650	6.91	20240118	2695	-34.55	20230626	1457	21.07	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
161	20240402	090318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1786	-2	5	-0.11	20799992	11628	2.77	1791	1791	1784	2320	1252	1788	1788.83	1.16	-3494	1806	1797	1780	1771	1754	1801	1775	296	532	500	1140	1	1	59181279	1057	255.14	1.56	12	0.02	7.00	1148.00	2695	20230626	-33.73	1441	20230328	23.94	2595	-31.18	20240131	1650	8.24	20240118	2695	-33.73	20230626	1457	22.58	20231020	8.21	N	027580	500	295 억	687938	N	N	N	N
162	20240401	160317	57	100.00	KOSDAQ	화학	N	N	N	N		N	1788	10	2	0.56	725973048	408260	75.94	1765	1789	1763	2310	1245	1778	1778.17	0.94	131246	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1058	255.43	1.56	12	0.69	7.00	1148.00	2695	20230626	-33.65	1437	20230327	24.43	2595	-31.10	20240131	1650	8.36	20240118	2695	-33.65	20230626	1457	22.72	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
163	20240401	150318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1784	6	2	0.34	663491266	373280	69.44	1765	1789	1763	2310	1245	1778	1777.46	0.94	118275	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1056	254.86	1.55	12	0.63	7.00	1148.00	2695	20230626	-33.80	1437	20230327	24.15	2595	-31.25	20240131	1650	8.12	20240118	2695	-33.80	20230626	1457	22.44	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
164	20240401	140317	57	100.00	KOSDAQ	화학	N	N	N	N		N	1783	5	2	0.28	530688853	298841	55.59	1765	1788	1763	2310	1245	1778	1775.82	0.94	75185	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1055	254.71	1.55	12	0.50	7.00	1148.00	2695	20230626	-33.84	1437	20230327	24.08	2595	-31.29	20240131	1650	8.06	20240118	2695	-33.84	20230626	1457	22.37	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
165	20240401	130318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1780	2	2	0.11	461066288	259724	48.31	1765	1788	1763	2310	1245	1778	1775.22	0.94	64944	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1053	254.29	1.55	12	0.44	7.00	1148.00	2695	20230626	-33.95	1437	20230327	23.87	2595	-31.41	20240131	1650	7.88	20240118	2695	-33.95	20230626	1457	22.17	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
166	20240401	120320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1781	3	2	0.17	431334263	243017	45.20	1765	1788	1763	2310	1245	1778	1774.91	0.94	65094	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1054	254.43	1.55	12	0.41	7.00	1148.00	2695	20230626	-33.91	1437	20230327	23.94	2595	-31.37	20240131	1650	7.94	20240118	2695	-33.91	20230626	1457	22.24	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
167	20240401	110318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1778	0	3	0.00	354625382	199882	37.18	1765	1788	1763	2310	1245	1778	1774.17	0.94	63714	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1052	254.00	1.55	12	0.34	7.00	1148.00	2695	20230626	-34.03	1437	20230327	23.73	2595	-31.48	20240131	1650	7.76	20240118	2695	-34.03	20230626	1457	22.03	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
168	20240401	100316	57	100.00	KOSDAQ	화학	N	N	N	N		N	1786	8	2	0.45	265893718	150015	27.90	1765	1788	1763	2310	1245	1778	1772.45	0.94	61987	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1057	255.14	1.56	12	0.25	7.00	1148.00	2695	20230626	-33.73	1437	20230327	24.29	2595	-31.18	20240131	1650	8.24	20240118	2695	-33.73	20230626	1457	22.58	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N
169	20240401	090316	57	100.00	KOSDAQ	화학	N	N	N	N		N	1775	-3	5	-0.17	74343060	42099	7.83	1765	1775	1763	2310	1245	1778	1765.91	0.94	13871	1810	1793	1784	1767	1758	1789	1763	296	532	500	1130	1	1	59181279	1050	253.57	1.55	12	0.07	7.00	1148.00	2695	20230626	-34.14	1437	20230327	23.52	2595	-31.60	20240131	1650	7.58	20240118	2695	-34.14	20230626	1457	21.83	20231020	8.18	N	027580	500	295 억	556693	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History