KissMeData/225430/price/prices-20240501.csv at afa6ea8a951f2fb131861afa96393b4386c9ddd4

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	792	-8	5	-1.00	12168309	15358	98.39	792	797	790	1040	560	800	792.31	0.30	29	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	221	-16.85	0.62	12	0.06	-47.00	1272.00	1450	20230627	-45.38	790	20240531	0.25	1148	-31.01	20240103	790	0.25	20240531	1450	-45.38	20230627	790	0.25	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
3	20240531	151028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	795	-5	5	-0.62	8558536	10802	69.20	792	797	790	1040	560	800	792.31	0.30	-16	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	222	-16.91	0.62	12	0.04	-47.00	1272.00	1450	20230627	-45.17	790	20240531	0.63	1148	-30.75	20240103	790	0.63	20240531	1450	-45.17	20230627	790	0.63	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
4	20240531	141026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	795	-5	5	-0.62	8529916	10766	68.97	792	797	790	1040	560	800	792.30	0.30	-16	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	222	-16.91	0.62	12	0.04	-47.00	1272.00	1450	20230627	-45.17	790	20240531	0.63	1148	-30.75	20240103	790	0.63	20240531	1450	-45.17	20230627	790	0.63	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
5	20240531	131030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	795	-5	5	-0.62	7466211	9428	60.40	792	797	790	1040	560	800	791.92	0.30	-16	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	222	-16.91	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.17	790	20240531	0.63	1148	-30.75	20240103	790	0.63	20240531	1450	-45.17	20230627	790	0.63	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
6	20240531	121035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	792	-8	5	-1.00	7456671	9416	60.32	792	797	790	1040	560	800	791.91	0.30	-8	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	221	-16.85	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.38	790	20240531	0.25	1148	-31.01	20240103	790	0.25	20240531	1450	-45.38	20230627	790	0.25	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
7	20240531	111030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	793	-7	5	-0.88	7194126	9085	58.20	792	797	790	1040	560	800	791.87	0.30	-8	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	221	-16.87	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.31	790	20240531	0.38	1148	-30.92	20240103	790	0.38	20240531	1450	-45.31	20230627	790	0.38	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
8	20240531	101028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	791	-9	5	-1.12	5725690	7233	46.34	792	797	790	1040	560	800	791.61	0.30	-8	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	221	-16.83	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.45	790	20240531	0.13	1148	-31.10	20240103	790	0.13	20240531	1450	-45.45	20230627	790	0.13	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
9	20240531	091031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	793	-7	5	-0.88	1357348	1713	10.97	792	797	792	1040	560	800	792.38	0.30	-8	809	804	802	797	795	803	796	28	240	100	540	1	1	27887050	221	-16.87	0.62	12	0.01	-47.00	1272.00	1450	20230627	-45.31	792	20240531	0.13	1148	-30.92	20240103	792	0.13	20240531	1450	-45.31	20230627	792	0.13	20240531	0.21	N	225430	100	27 억	84242	N	N	N	N
10	20240530	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	800	-15	5	-1.84	12515394	15609	63.49	800	807	800	1059	571	815	801.81	0.30	7	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	223	-17.02	0.63	12	0.06	-47.00	1272.00	1450	20230627	-44.83	797	20240527	0.38	1148	-30.31	20240103	797	0.38	20240527	1450	-44.83	20230627	797	0.38	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
11	20240530	151025	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-14	5	-1.72	11254592	14033	57.08	800	807	800	1059	571	815	802.01	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	223	-17.04	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.76	797	20240527	0.50	1148	-30.23	20240103	797	0.50	20240527	1450	-44.76	20230627	797	0.50	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
12	20240530	141024	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-14	5	-1.72	10139230	12642	51.42	800	807	800	1059	571	815	802.03	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	223	-17.04	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.76	797	20240527	0.50	1148	-30.23	20240103	797	0.50	20240527	1450	-44.76	20230627	797	0.50	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
13	20240530	131027	57	100.00	KOSDAQ		화학	N	N	N	N	N	800	-15	5	-1.84	9675439	12063	49.07	800	807	800	1059	571	815	802.08	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	223	-17.02	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.83	797	20240527	0.38	1148	-30.31	20240103	797	0.38	20240527	1450	-44.83	20230627	797	0.38	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
14	20240530	121023	57	100.00	KOSDAQ		화학	N	N	N	N	N	804	-11	5	-1.35	8369998	10432	42.43	800	807	800	1059	571	815	802.34	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	224	-17.11	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.55	797	20240527	0.88	1148	-29.97	20240103	797	0.88	20240527	1450	-44.55	20230627	797	0.88	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
15	20240530	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	-13	5	-1.60	7503678	9352	38.04	800	807	800	1059	571	815	802.36	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	224	-17.06	0.63	12	0.03	-47.00	1272.00	1450	20230627	-44.69	797	20240527	0.63	1148	-30.14	20240103	797	0.63	20240527	1450	-44.69	20230627	797	0.63	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
16	20240530	101028	57	100.00	KOSDAQ		화학	N	N	N	N	N	804	-11	5	-1.35	7302366	9101	37.02	800	807	800	1059	571	815	802.37	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	224	-17.11	0.63	12	0.03	-47.00	1272.00	1450	20230627	-44.55	797	20240527	0.88	1148	-29.97	20240103	797	0.88	20240527	1450	-44.55	20230627	797	0.88	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
17	20240530	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	-9	5	-1.10	4484044	5595	22.76	800	807	800	1059	571	815	801.44	0.30	1250	820	817	812	809	804	819	811	28	244	100	550	1	1	27887050	225	-17.15	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.41	797	20240527	1.13	1148	-29.79	20240103	797	1.13	20240527	1450	-44.41	20230627	797	1.13	20240527	0.21	N	225430	100	27 억	84235	N	N	N	N
18	20240529	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	0	3	0.00	19946457	24585	77.18	814	815	807	1059	571	815	811.33	0.30	5	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	227	-17.34	0.64	12	0.09	-47.00	1272.00	1450	20230627	-43.79	797	20240527	2.26	1148	-29.01	20240103	797	2.26	20240527	1450	-43.79	20230627	797	2.26	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
19	20240529	151016	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	-7	5	-0.86	19914678	24546	77.05	814	815	807	1059	571	815	811.32	0.30	2	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	225	-17.19	0.64	12	0.09	-47.00	1272.00	1450	20230627	-44.28	797	20240527	1.38	1148	-29.62	20240103	797	1.38	20240527	1450	-44.28	20230627	797	1.38	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
20	20240529	141017	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-1	5	-0.12	12219232	15036	47.20	814	815	807	1059	571	815	812.67	0.30	2	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.86	797	20240527	2.13	1148	-29.09	20240103	797	2.13	20240527	1450	-43.86	20230627	797	2.13	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
21	20240529	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-1	5	-0.12	11793510	14513	45.56	814	815	807	1059	571	815	812.62	0.30	2	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.86	797	20240527	2.13	1148	-29.09	20240103	797	2.13	20240527	1450	-43.86	20230627	797	2.13	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
22	20240529	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-3	5	-0.37	11393998	14021	44.01	814	815	807	1059	571	815	812.64	0.30	2	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	226	-17.28	0.64	12	0.05	-47.00	1272.00	1450	20230627	-44.00	797	20240527	1.88	1148	-29.27	20240103	797	1.88	20240527	1450	-44.00	20230627	797	1.88	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
23	20240529	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	-5	5	-0.61	9258143	11400	35.79	814	815	807	1059	571	815	812.12	0.30	2	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	226	-17.23	0.64	12	0.04	-47.00	1272.00	1450	20230627	-44.14	797	20240527	1.63	1148	-29.44	20240103	797	1.63	20240527	1450	-44.14	20230627	797	1.63	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
24	20240529	101013	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	0	3	0.00	6495096	8002	25.12	814	815	807	1059	571	815	811.68	0.30	-1	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	227	-17.34	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.79	797	20240527	2.26	1148	-29.01	20240103	797	2.26	20240527	1450	-43.79	20230627	797	2.26	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
25	20240529	091013	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-1	5	-0.12	2213266	2719	8.54	814	814	814	1059	571	815	814.00	0.30	0	827	821	811	805	795	824	808	28	244	100	550	1	1	27887050	227	-17.32	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.86	797	20240527	2.13	1148	-29.09	20240103	797	2.13	20240527	1450	-43.86	20230627	797	2.13	20240527	0.25	N	225430	100	27 억	84230	N	N	N	N
26	20240528	161009	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	14	2	1.75	24807584	30756	84.62	801	817	801	1041	561	801	806.59	0.30	-10	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	227	-17.34	0.64	12	0.11	-47.00	1272.00	1450	20230627	-43.79	797	20240527	2.26	1148	-29.01	20240103	797	2.26	20240527	1450	-43.79	20230627	797	2.26	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
27	20240528	151012	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	16	2	2.00	24440019	30305	83.37	801	817	801	1041	561	801	806.47	0.30	53	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	228	-17.38	0.64	12	0.11	-47.00	1272.00	1450	20230627	-43.66	797	20240527	2.51	1148	-28.83	20240103	797	2.51	20240527	1450	-43.66	20230627	797	2.51	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
28	20240528	141015	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	14	2	1.75	20407752	25363	69.78	801	815	801	1041	561	801	804.63	0.30	53	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	227	-17.34	0.64	12	0.09	-47.00	1272.00	1450	20230627	-43.79	797	20240527	2.26	1148	-29.01	20240103	797	2.26	20240527	1450	-43.79	20230627	797	2.26	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
29	20240528	131009	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	11	2	1.37	18092851	22513	61.94	801	812	801	1041	561	801	803.66	0.30	53	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	226	-17.28	0.64	12	0.08	-47.00	1272.00	1450	20230627	-44.00	797	20240527	1.88	1148	-29.27	20240103	797	1.88	20240527	1450	-44.00	20230627	797	1.88	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
30	20240528	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	6	2	0.75	16587350	20655	56.83	801	810	801	1041	561	801	803.07	0.30	53	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.34	797	20240527	1.25	1148	-29.70	20240103	797	1.25	20240527	1450	-44.34	20230627	797	1.25	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
31	20240528	110955	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	6	2	0.75	15744035	19610	53.95	801	810	801	1041	561	801	802.86	0.30	53	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.34	797	20240527	1.25	1148	-29.70	20240103	797	1.25	20240527	1450	-44.34	20230627	797	1.25	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
32	20240528	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	803	2	2	0.25	13819383	17230	47.40	801	809	801	1041	561	801	802.05	0.30	273	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	224	-17.09	0.63	12	0.06	-47.00	1272.00	1450	20230627	-44.62	797	20240527	0.75	1148	-30.05	20240103	797	0.75	20240527	1450	-44.62	20230627	797	0.75	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
33	20240528	091013	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	0	3	0.00	4444447	5535	15.23	801	809	801	1041	561	801	802.97	0.30	0	810	805	801	796	792	803	794	28	240	100	540	1	1	27887050	223	-17.04	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.76	797	20240527	0.50	1148	-30.23	20240103	797	0.50	20240527	1450	-44.76	20230627	797	0.50	20240527	0.25	N	225430	100	27 억	84240	N	N	N	N
34	20240527	160956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	801	-5	5	-0.62	29129371	36348	126.30	805	806	797	1047	565	806	801.40	0.30	566	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	223	-17.04	0.63	12	0.13	-47.00	1272.00	1450	20230627	-44.76	797	20240527	0.50	1148	-30.23	20240103	797	0.50	20240527	1450	-44.76	20230627	797	0.50	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
35	20240527	151012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	798	-8	5	-0.99	28216519	35208	122.34	805	806	797	1047	565	806	801.42	0.30	555	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	223	-16.98	0.63	12	0.13	-47.00	1272.00	1450	20230627	-44.97	797	20240527	0.13	1148	-30.49	20240103	797	0.13	20240527	1450	-44.97	20230627	797	0.13	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
36	20240527	141009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	803	-3	5	-0.37	15639475	19476	67.68	805	806	801	1047	565	806	803.01	0.30	448	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	224	-17.09	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.62	801	20240527	0.25	1148	-30.05	20240103	801	0.25	20240527	1450	-44.62	20230627	801	0.25	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
37	20240527	131009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	802	-4	5	-0.50	15163632	18883	65.62	805	806	801	1047	565	806	803.03	0.30	448	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	224	-17.06	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.69	801	20240527	0.12	1148	-30.14	20240103	801	0.12	20240527	1450	-44.69	20230627	801	0.12	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
38	20240527	121009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	804	-2	5	-0.25	9219931	11472	39.86	805	806	801	1047	565	806	803.69	0.30	448	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	224	-17.11	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.55	801	20240527	0.37	1148	-29.97	20240103	801	0.37	20240527	1450	-44.55	20230627	801	0.37	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
39	20240527	111008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	804	-2	5	-0.25	8599974	10700	37.18	805	806	801	1047	565	806	803.74	0.30	448	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	224	-17.11	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.55	801	20240527	0.37	1148	-29.97	20240103	801	0.37	20240527	1450	-44.55	20230627	801	0.37	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
40	20240527	101006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	804	-2	5	-0.25	7909951	9840	34.19	805	806	801	1047	565	806	803.86	0.30	448	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	224	-17.11	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.55	801	20240527	0.37	1148	-29.97	20240103	801	0.37	20240527	1450	-44.55	20230627	801	0.37	20240527	0.25	N	225430	100	27 억	83674	N	N	N	N
41	20240527	091008	57	100.00	KOSDAQ		화학	N	N	N	N	N	804	-2	5	-0.25	4909522	6098	21.19	805	806	803	1047	565	806	805.10	0.30	448	830	818	810	798	790	814	794	28	241	100	540	1	1	27887050	224	-17.11	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.55	801	20240418	0.37	1148	-29.97	20240103	801	0.37	20240418	1450	-44.55	20230627	801	0.37	20240418	0.25	N	225430	100	27 억	83674	N	N	N	N
42	20240524	160913	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	-12	5	-1.47	23401552	28778	82.36	818	822	802	1063	573	818	813.18	0.30	-525	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	225	-17.15	0.63	12	0.10	-47.00	1272.00	1450	20230627	-44.41	801	20240418	0.62	1148	-29.79	20240103	801	0.62	20240418	1450	-44.41	20230627	801	0.62	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
43	20240524	150914	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-7	5	-0.86	21339377	26221	75.04	818	822	802	1063	573	818	813.83	0.30	1468	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	226	-17.26	0.64	12	0.09	-47.00	1272.00	1450	20230627	-44.07	801	20240418	1.25	1148	-29.36	20240103	801	1.25	20240418	1450	-44.07	20230627	801	1.25	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
44	20240524	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	-16	5	-1.96	17371751	21327	61.04	818	822	802	1063	573	818	814.54	0.30	1468	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	224	-17.06	0.63	12	0.08	-47.00	1272.00	1450	20230627	-44.69	801	20240418	0.12	1148	-30.14	20240103	801	0.12	20240418	1450	-44.69	20230627	801	0.12	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
45	20240524	130915	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-1	5	-0.12	7762920	9490	27.16	818	822	817	1063	573	818	818.01	0.30	-382	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
46	20240524	120917	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	0	3	0.00	6496444	7941	22.73	818	822	818	1063	573	818	818.09	0.30	-382	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	228	-17.40	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
47	20240524	110914	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	1	2	0.12	3195774	3906	11.18	818	822	818	1063	573	818	818.17	0.30	-382	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.52	801	20240418	2.25	1148	-28.66	20240103	801	2.25	20240418	1450	-43.52	20230627	801	2.25	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
48	20240524	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	2	2	0.24	2962359	3621	10.36	818	822	818	1063	573	818	818.11	0.30	-382	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	229	-17.45	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.45	801	20240418	2.37	1148	-28.57	20240103	801	2.37	20240418	1450	-43.45	20230627	801	2.37	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
49	20240524	090915	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	4	2	0.49	2881160	3522	10.08	818	822	818	1063	573	818	818.05	0.30	-382	829	823	817	811	805	826	814	28	245	100	550	1	1	27887050	229	-17.49	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.28	N	225430	100	27 억	84199	N	N	N	N
50	20240523	160912	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	0	3	0.00	28601827	34942	135.66	817	823	811	1063	573	818	818.55	0.30	-636	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	228	-17.40	0.64	12	0.13	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
51	20240523	150916	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	2	2	0.24	27536779	33640	130.61	817	823	811	1063	573	818	818.57	0.30	-474	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	229	-17.45	0.64	12	0.12	-47.00	1272.00	1450	20230627	-43.45	801	20240418	2.37	1148	-28.57	20240103	801	2.37	20240418	1450	-43.45	20230627	801	2.37	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
52	20240523	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-3	5	-0.37	27455016	33540	130.22	817	823	811	1063	573	818	818.58	0.30	-476	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	227	-17.34	0.64	12	0.12	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
53	20240523	130918	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	2	2	0.24	25416286	31040	120.51	817	823	811	1063	573	818	818.82	0.30	-715	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	229	-17.45	0.64	12	0.11	-47.00	1272.00	1450	20230627	-43.45	801	20240418	2.37	1148	-28.57	20240103	801	2.37	20240418	1450	-43.45	20230627	801	2.37	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
54	20240523	120913	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	5	2	0.61	23202156	28340	110.03	817	823	811	1063	573	818	818.71	0.30	-715	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	230	-17.51	0.65	12	0.10	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
55	20240523	110911	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	4	2	0.49	22916091	27992	108.68	817	823	811	1063	573	818	818.67	0.30	-715	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	229	-17.49	0.65	12	0.10	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
56	20240523	100914	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	3	2	0.37	15262967	18666	72.47	817	823	811	1063	573	818	817.69	0.30	-689	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	229	-17.47	0.65	12	0.07	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
57	20240523	090918	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	5	2	0.61	8846047	10829	42.04	817	823	811	1063	573	818	816.88	0.30	-536	853	835	824	806	795	830	801	28	245	100	550	1	1	27887050	230	-17.51	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.28	N	225430	100	27 억	84682	N	N	N	N
58	20240522	160903	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-24	5	-2.85	21143129	25757	110.76	842	842	813	1094	590	842	820.87	0.31	-454	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	228	-17.40	0.64	12	0.09	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
59	20240522	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-19	5	-2.26	17734672	21594	92.86	842	842	813	1094	590	842	821.28	0.31	139	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	230	-17.51	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
60	20240522	140912	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-19	5	-2.26	17673842	21520	92.54	842	842	813	1094	590	842	821.28	0.31	139	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	230	-17.51	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
61	20240522	130910	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-19	5	-2.26	14628078	17797	76.53	842	842	813	1094	590	842	821.94	0.31	-37	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	230	-17.51	0.65	12	0.06	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
62	20240522	121020	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-18	5	-2.14	14598435	17761	76.37	842	842	813	1094	590	842	821.94	0.31	-37	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	230	-17.53	0.65	12	0.06	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
63	20240522	110913	57	100.00	KOSDAQ		화학	N	N	N	N	N	823	-19	5	-2.26	13658594	16613	71.44	842	842	813	1094	590	842	822.16	0.31	-210	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	230	-17.51	0.65	12	0.06	-47.00	1272.00	1450	20230627	-43.24	801	20240418	2.75	1148	-28.31	20240103	801	2.75	20240418	1450	-43.24	20230627	801	2.75	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
64	20240522	100910	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-24	5	-2.85	10260784	12461	53.58	842	842	813	1094	590	842	823.43	0.31	-248	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	228	-17.40	0.64	12	0.04	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
65	20240522	090912	57	100.00	KOSDAQ		화학	N	N	N	N	N	837	-5	5	-0.59	1142615	1364	5.87	842	842	837	1094	590	842	837.69	0.31	-168	856	848	834	826	812	853	831	28	252	100	570	1	1	27887050	233	-17.81	0.66	12	0.00	-47.00	1272.00	1450	20230627	-42.28	801	20240418	4.49	1148	-27.09	20240103	801	4.49	20240418	1450	-42.28	20230627	801	4.49	20240418	0.29	N	225430	100	27 억	85136	N	N	N	N
66	20240521	160858	57	100.00	KOSDAQ		화학	N	N	N	N	N	842	13	2	1.57	19245900	23255	109.28	830	842	820	1077	581	829	827.60	0.31	39	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	235	-17.91	0.66	12	0.08	-47.00	1272.00	1450	20230627	-41.93	801	20240418	5.12	1148	-26.66	20240103	801	5.12	20240418	1450	-41.93	20230627	801	5.12	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
67	20240521	150907	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	-3	5	-0.36	17727328	21440	100.75	830	833	820	1077	581	829	826.83	0.31	107	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	230	-17.57	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
68	20240521	140908	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	-4	5	-0.48	17662172	21361	100.38	830	833	820	1077	581	829	826.84	0.31	102	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	230	-17.55	0.65	12	0.08	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
69	20240521	130906	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-8	5	-0.97	16943199	20485	96.26	830	833	820	1077	581	829	827.10	0.31	102	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	229	-17.47	0.65	12	0.07	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
70	20240521	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	-8	5	-0.97	15185080	18344	86.20	830	833	820	1077	581	829	827.80	0.31	103	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	229	-17.47	0.65	12	0.07	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
71	20240521	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	-1	5	-0.12	12145250	14649	68.84	830	833	820	1077	581	829	829.08	0.31	-15	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	231	-17.62	0.65	12	0.05	-47.00	1272.00	1450	20230627	-42.90	801	20240418	3.37	1148	-27.87	20240103	801	3.37	20240418	1450	-42.90	20230627	801	3.37	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
72	20240521	100906	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	1	2	0.12	9619213	11589	54.46	830	833	830	1077	581	829	830.03	0.31	0	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	231	-17.66	0.65	12	0.04	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
73	20240521	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	1	2	0.12	7285753	8778	41.25	830	832	830	1077	581	829	830.00	0.31	0	847	838	829	820	811	833	815	28	248	100	560	1	1	27887050	231	-17.66	0.65	12	0.03	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.29	N	225430	100	27 억	85097	N	N	N	N
74	20240517	160908	57	100.00	KOSDAQ		화학	N	N	N	N	N	838	2	2	0.24	10359698	12403	39.07	836	841	830	1086	586	836	835.26	0.30	12	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	234	-17.83	0.66	12	0.04	-47.00	1272.00	1450	20230627	-42.21	801	20240418	4.62	1148	-27.00	20240103	801	4.62	20240418	1450	-42.21	20230627	801	4.62	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
75	20240517	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	-6	5	-0.72	9791447	11722	36.92	836	841	830	1086	586	836	835.31	0.30	11	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	231	-17.66	0.65	12	0.04	-47.00	1272.00	1450	20230627	-42.76	801	20240418	3.62	1148	-27.70	20240103	801	3.62	20240418	1450	-42.76	20230627	801	3.62	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
76	20240517	140903	57	100.00	KOSDAQ		화학	N	N	N	N	N	831	-5	5	-0.60	9557109	11440	36.04	836	841	831	1086	586	836	835.41	0.30	0	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	232	-17.68	0.65	12	0.04	-47.00	1272.00	1450	20230627	-42.69	801	20240418	3.75	1148	-27.61	20240103	801	3.75	20240418	1450	-42.69	20230627	801	3.75	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
77	20240517	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	0	3	0.00	7239266	8654	27.26	836	841	833	1086	586	836	836.52	0.30	0	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	233	-17.79	0.66	12	0.03	-47.00	1272.00	1450	20230627	-42.34	801	20240418	4.37	1148	-27.18	20240103	801	4.37	20240418	1450	-42.34	20230627	801	4.37	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
78	20240517	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	0	3	0.00	7239266	8654	27.26	836	841	833	1086	586	836	836.52	0.30	0	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	233	-17.79	0.66	12	0.03	-47.00	1272.00	1450	20230627	-42.34	801	20240418	4.37	1148	-27.18	20240103	801	4.37	20240418	1450	-42.34	20230627	801	4.37	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
79	20240517	110856	57	100.00	KOSDAQ		화학	N	N	N	N	N	838	2	2	0.24	4736920	5664	17.84	836	841	836	1086	586	836	836.32	0.30	0	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	234	-17.83	0.66	12	0.02	-47.00	1272.00	1450	20230627	-42.21	801	20240418	4.62	1148	-27.00	20240103	801	4.62	20240418	1450	-42.21	20230627	801	4.62	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
80	20240517	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	840	4	2	0.48	4542987	5433	17.11	836	841	836	1086	586	836	836.18	0.30	0	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	234	-17.87	0.66	12	0.02	-47.00	1272.00	1450	20230627	-42.07	801	20240418	4.87	1148	-26.83	20240103	801	4.87	20240418	1450	-42.07	20230627	801	4.87	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
81	20240517	090857	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	0	3	0.00	1433964	1715	5.40	836	839	836	1086	586	836	836.13	0.30	0	849	842	838	831	827	846	835	28	250	100	560	1	1	27887050	233	-17.79	0.66	12	0.01	-47.00	1272.00	1450	20230627	-42.34	801	20240418	4.37	1148	-27.18	20240103	801	4.37	20240418	1450	-42.34	20230627	801	4.37	20240418	0.34	N	225430	100	27 억	84924	N	N	N	N
82	20240516	160849	57	100.00	KOSDAQ		화학	N	N	N	N	N	836	3	2	0.36	25778340	30741	108.28	834	845	834	1082	584	833	838.57	0.30	-1336	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	233	-17.79	0.66	12	0.11	-47.00	1272.00	1450	20230627	-42.34	801	20240418	4.37	1148	-27.18	20240103	801	4.37	20240418	1450	-42.34	20230627	801	4.37	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
83	20240516	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	841	8	2	0.96	23357964	27850	98.10	834	845	834	1082	584	833	838.71	0.30	-114	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	235	-17.89	0.66	12	0.10	-47.00	1272.00	1450	20230627	-42.00	801	20240418	4.99	1148	-26.74	20240103	801	4.99	20240418	1450	-42.00	20230627	801	4.99	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
84	20240516	140854	57	100.00	KOSDAQ		화학	N	N	N	N	N	837	4	2	0.48	14811481	17641	62.14	834	845	834	1082	584	833	839.61	0.30	2	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	233	-17.81	0.66	12	0.06	-47.00	1272.00	1450	20230627	-42.28	801	20240418	4.49	1148	-27.09	20240103	801	4.49	20240418	1450	-42.28	20230627	801	4.49	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
85	20240516	130849	57	100.00	KOSDAQ		화학	N	N	N	N	N	842	9	2	1.08	11916750	14186	49.97	834	845	834	1082	584	833	840.04	0.30	2	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	235	-17.91	0.66	12	0.05	-47.00	1272.00	1450	20230627	-41.93	801	20240418	5.12	1148	-26.66	20240103	801	5.12	20240418	1450	-41.93	20230627	801	5.12	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
86	20240516	120846	57	100.00	KOSDAQ		화학	N	N	N	N	N	842	9	2	1.08	10814393	12876	45.35	834	845	834	1082	584	833	839.89	0.30	2	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	235	-17.91	0.66	12	0.05	-47.00	1272.00	1450	20230627	-41.93	801	20240418	5.12	1148	-26.66	20240103	801	5.12	20240418	1450	-41.93	20230627	801	5.12	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
87	20240516	110845	57	100.00	KOSDAQ		화학	N	N	N	N	N	839	6	2	0.72	8629639	10279	36.21	834	845	834	1082	584	833	839.54	0.30	2	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	234	-17.85	0.66	12	0.04	-47.00	1272.00	1450	20230627	-42.14	801	20240418	4.74	1148	-26.92	20240103	801	4.74	20240418	1450	-42.14	20230627	801	4.74	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
88	20240516	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	843	10	2	1.20	6699035	7987	28.13	834	844	834	1082	584	833	838.74	0.30	8	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	235	-17.94	0.66	12	0.03	-47.00	1272.00	1450	20230627	-41.86	801	20240418	5.24	1148	-26.57	20240103	801	5.24	20240418	1450	-41.86	20230627	801	5.24	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
89	20240516	090848	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	2	2	0.24	1724767	2068	7.28	834	836	834	1082	584	833	834.03	0.30	17	843	837	831	825	819	841	829	28	249	100	560	1	1	27887050	233	-17.77	0.66	12	0.01	-47.00	1272.00	1450	20230627	-42.41	801	20240418	4.24	1148	-27.26	20240103	801	4.24	20240418	1450	-42.41	20230627	801	4.24	20240418	0.39	N	225430	100	27 억	84823	N	N	N	N
90	20240514	160858	57	100.00	KOSDAQ		화학	N	N	N	N	N	833	9	2	1.09	23522717	28390	46.24	825	837	825	1071	577	824	828.56	0.31	-832	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	232	-17.72	0.65	12	0.10	-47.00	1272.00	1450	20230627	-42.55	801	20240418	4.00	1148	-27.44	20240103	801	4.00	20240418	1450	-42.55	20230627	801	4.00	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
91	20240514	150901	57	100.00	KOSDAQ		화학	N	N	N	N	N	835	11	2	1.33	22243939	26856	43.74	825	837	825	1071	577	824	828.27	0.31	-832	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	233	-17.77	0.66	12	0.10	-47.00	1272.00	1450	20230627	-42.41	801	20240418	4.24	1148	-27.26	20240103	801	4.24	20240418	1450	-42.41	20230627	801	4.24	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
92	20240514	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	4	2	0.49	16754793	20272	33.01	825	831	825	1071	577	824	826.50	0.31	-803	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.07	-47.00	1272.00	1450	20230627	-42.90	801	20240418	3.37	1148	-27.87	20240103	801	3.37	20240418	1450	-42.90	20230627	801	3.37	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
93	20240514	130901	57	100.00	KOSDAQ		화학	N	N	N	N	N	831	7	2	0.85	16612207	20100	32.73	825	831	825	1071	577	824	826.48	0.31	-803	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	232	-17.68	0.65	12	0.07	-47.00	1272.00	1450	20230627	-42.69	801	20240418	3.75	1148	-27.61	20240103	801	3.75	20240418	1450	-42.69	20230627	801	3.75	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
94	20240514	120857	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	2	2	0.24	14351070	17374	28.30	825	829	825	1071	577	824	826.01	0.31	-803	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.06	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
95	20240514	110858	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	3	2	0.36	13588874	16453	26.80	825	829	825	1071	577	824	825.92	0.31	-803	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.06	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
96	20240514	100856	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	4	2	0.49	11264109	13642	22.22	825	829	825	1071	577	824	825.69	0.31	-803	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.05	-47.00	1272.00	1450	20230627	-42.90	801	20240418	3.37	1148	-27.87	20240103	801	3.37	20240418	1450	-42.90	20230627	801	3.37	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
97	20240514	090857	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	2	2	0.24	8854136	10732	17.48	825	826	825	1071	577	824	825.02	0.31	-776	843	833	822	812	801	828	807	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.04	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.39	N	225430	100	27 억	85603	N	N	N	N
98	20240513	160856	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-5	5	-0.60	50251422	61403	648.46	829	832	811	1077	581	829	818.39	0.31	-354	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	230	-17.53	0.65	12	0.22	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
99	20240513	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	-16	5	-1.93	46814440	57211	604.19	829	832	811	1077	581	829	818.28	0.31	-355	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	227	-17.30	0.64	12	0.21	-47.00	1272.00	1450	20230627	-43.93	801	20240418	1.50	1148	-29.18	20240103	801	1.50	20240418	1450	-43.93	20230627	801	1.50	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
100	20240513	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-11	5	-1.33	41550520	50735	535.80	829	832	811	1077	581	829	818.97	0.31	-323	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	228	-17.40	0.64	12	0.18	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
101	20240513	130852	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-12	5	-1.45	29222349	35559	375.53	829	832	811	1077	581	829	821.80	0.31	-321	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	228	-17.38	0.64	12	0.13	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
102	20240513	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-11	5	-1.33	26560845	32302	341.13	829	832	811	1077	581	829	822.27	0.31	-321	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	228	-17.40	0.64	12	0.12	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
103	20240513	110855	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-12	5	-1.45	26081653	31716	334.95	829	832	811	1077	581	829	822.35	0.31	-321	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	228	-17.38	0.64	12	0.11	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
104	20240513	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	-7	5	-0.84	24873049	30244	319.40	829	832	811	1077	581	829	822.41	0.31	-321	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	229	-17.49	0.65	12	0.11	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
105	20240513	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-14	5	-1.69	11713796	14148	149.41	829	832	815	1077	581	829	827.95	0.31	-857	832	830	827	825	822	831	826	28	248	100	560	1	1	27887050	227	-17.34	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.40	N	225430	100	27 억	85892	N	N	N	N
106	20240510	160830	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	3	2	0.36	7821410	9469	22.96	826	829	824	1073	579	826	825.99	0.31	-124	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	231	-17.64	0.65	12	0.03	-47.00	1272.00	1450	20230627	-42.83	801	20240418	3.50	1148	-27.79	20240103	801	3.50	20240418	1450	-42.83	20230627	801	3.50	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
107	20240510	150839	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	0	3	0.00	6951268	8417	20.41	826	829	824	1073	579	826	825.86	0.31	-136	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.03	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
108	20240510	140841	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	1	2	0.12	4619867	5596	13.57	826	829	824	1073	579	826	825.57	0.31	-98	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.02	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
109	20240510	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	1	2	0.12	3817048	4625	11.22	826	829	824	1073	579	826	825.31	0.31	-98	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.02	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
110	20240510	120828	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	0	3	0.00	3436258	4164	10.10	826	829	824	1073	579	826	825.23	0.31	-98	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
111	20240510	110833	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-2	5	-0.24	2973080	3602	8.73	826	829	824	1073	579	826	825.40	0.31	-98	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	230	-17.53	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
112	20240510	100831	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	1	2	0.12	2384900	2889	7.01	826	829	824	1073	579	826	825.51	0.31	-98	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.01	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
113	20240510	090834	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-2	5	-0.24	1820530	2205	5.35	826	826	824	1073	579	826	825.64	0.31	-176	831	828	824	821	817	830	823	28	247	100	560	1	1	27887050	230	-17.53	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.40	N	225430	100	27 억	85974	N	N	N	N
114	20240509	160849	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	1	2	0.12	33930583	41237	156.56	825	827	820	1072	578	825	822.73	0.31	-516	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.15	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
115	20240509	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	1	2	0.12	32309145	39274	149.10	825	827	820	1072	578	825	822.66	0.31	-496	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.14	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
116	20240509	140756	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	2	2	0.24	29733838	36149	137.24	825	827	820	1072	578	825	822.54	0.31	-374	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.13	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
117	20240509	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	2	2	0.24	29733011	36148	137.24	825	827	820	1072	578	825	822.54	0.31	-374	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.13	-47.00	1272.00	1450	20230627	-42.97	801	20240418	3.25	1148	-27.96	20240103	801	3.25	20240418	1450	-42.97	20230627	801	3.25	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
118	20240509	120832	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	0	3	0.00	29376159	35714	135.59	825	826	820	1072	578	825	822.54	0.31	-374	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	230	-17.55	0.65	12	0.13	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
119	20240509	110820	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	1	2	0.12	12141353	14741	55.96	825	826	820	1072	578	825	823.65	0.31	-421	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	230	-17.57	0.65	12	0.05	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
120	20240509	100824	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	-1	5	-0.12	6865175	8336	31.65	825	826	820	1072	578	825	823.56	0.31	-421	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	230	-17.53	0.65	12	0.03	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
121	20240509	090820	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	0	3	0.00	2430982	2952	11.21	825	825	820	1072	578	825	823.50	0.31	-391	833	828	824	819	815	831	822	28	247	100	560	1	1	27887050	230	-17.55	0.65	12	0.01	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.41	N	225430	100	27 억	86490	N	N	N	N
122	20240508	160814	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	4	2	0.49	21678640	26340	83.79	821	829	820	1067	575	821	823.03	0.31	402	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	230	-17.55	0.65	12	0.09	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
123	20240508	150820	57	100.00	KOSDAQ		화학	N	N	N	N	N	825	4	2	0.49	21505425	26130	83.12	821	829	820	1067	575	821	823.02	0.31	417	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	230	-17.55	0.65	12	0.09	-47.00	1272.00	1450	20230627	-43.10	801	20240418	3.00	1148	-28.14	20240103	801	3.00	20240418	1450	-43.10	20230627	801	3.00	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
124	20240508	140814	57	100.00	KOSDAQ		화학	N	N	N	N	N	824	3	2	0.37	20949899	25456	80.97	821	829	820	1067	575	821	822.98	0.31	417	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	230	-17.53	0.65	12	0.09	-47.00	1272.00	1450	20230627	-43.17	801	20240418	2.87	1148	-28.22	20240103	801	2.87	20240418	1450	-43.17	20230627	801	2.87	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
125	20240508	130811	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	5	2	0.61	20939205	25443	80.93	821	829	820	1067	575	821	822.98	0.31	417	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	230	-17.57	0.65	12	0.09	-47.00	1272.00	1450	20230627	-43.03	801	20240418	3.12	1148	-28.05	20240103	801	3.12	20240418	1450	-43.03	20230627	801	3.12	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
126	20240508	120810	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	0	3	0.00	12457267	15167	48.25	821	823	820	1067	575	821	821.34	0.31	939	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	229	-17.47	0.65	12	0.05	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
127	20240508	110850	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	1	2	0.12	10664612	12984	41.30	821	823	820	1067	575	821	821.37	0.31	1017	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	229	-17.49	0.65	12	0.05	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
128	20240508	100820	57	100.00	KOSDAQ		화학	N	N	N	N	N	821	0	3	0.00	6429237	7831	24.91	821	822	820	1067	575	821	821.00	0.31	1393	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	229	-17.47	0.65	12	0.03	-47.00	1272.00	1450	20230627	-43.38	801	20240418	2.50	1148	-28.48	20240103	801	2.50	20240418	1450	-43.38	20230627	801	2.50	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
129	20240508	090823	57	100.00	KOSDAQ		화학	N	N	N	N	N	822	1	2	0.12	5328390	6490	20.64	821	822	821	1067	575	821	821.02	0.31	1393	836	828	822	814	808	832	818	28	246	100	550	1	1	27887050	229	-17.49	0.65	12	0.02	-47.00	1272.00	1450	20230627	-43.31	801	20240418	2.62	1148	-28.40	20240103	801	2.62	20240418	1450	-43.31	20230627	801	2.62	20240418	0.41	N	225430	100	27 억	86088	N	N	N	N
130	20240503	160838	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-1	5	-0.12	15466714	18975	40.32	818	818	811	1063	573	818	815.11	0.32	-1746	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
131	20240503	150838	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-2	5	-0.24	13213428	16217	34.46	818	818	811	1063	573	818	814.79	0.32	-1756	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	228	-17.36	0.64	12	0.06	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
132	20240503	140838	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-1	5	-0.12	12197178	14973	31.81	818	818	811	1063	573	818	814.61	0.32	-1658	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
133	20240503	130839	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-4	5	-0.49	8931016	10962	23.29	818	818	811	1063	573	818	814.73	0.32	-900	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	227	-17.32	0.64	12	0.04	-47.00	1272.00	1450	20230627	-43.86	801	20240418	1.62	1148	-29.09	20240103	801	1.62	20240418	1450	-43.86	20230627	801	1.62	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
134	20240503	120836	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-3	5	-0.37	6333291	7760	16.49	818	818	811	1063	573	818	816.15	0.32	-887	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	227	-17.34	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
135	20240503	110835	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-2	5	-0.24	4603023	5630	11.96	818	818	811	1063	573	818	817.59	0.32	-870	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	228	-17.36	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
136	20240503	100832	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-2	5	-0.24	4503481	5508	11.70	818	818	811	1063	573	818	817.63	0.32	-870	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	228	-17.36	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
137	20240503	090830	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-1	5	-0.12	4087016	4997	10.62	818	818	815	1063	573	818	817.89	0.32	-808	833	825	819	811	805	825	811	28	245	100	550	1	1	27887050	228	-17.38	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.44	N	225430	100	27 억	90546	N	N	N	N
138	20240502	160823	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	2	2	0.25	38296276	46838	192.77	818	827	813	1060	572	816	817.63	0.34	-4355	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.40	0.64	12	0.17	-47.00	1272.00	1450	20230627	-43.59	801	20240418	2.12	1148	-28.75	20240103	801	2.12	20240418	1450	-43.59	20230627	801	2.12	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
139	20240502	150830	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	3	2	0.37	34747885	42480	174.84	818	827	813	1060	572	816	817.98	0.34	-4591	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.43	0.64	12	0.15	-47.00	1272.00	1450	20230627	-43.52	801	20240418	2.25	1148	-28.66	20240103	801	2.25	20240418	1450	-43.52	20230627	801	2.25	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
140	20240502	140825	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	1	2	0.12	30169636	36887	151.82	818	827	813	1060	572	816	817.89	0.34	-4431	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.38	0.64	12	0.13	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
141	20240502	130822	57	100.00	KOSDAQ		화학	N	N	N	N	N	815	-1	5	-0.12	23011065	28113	115.71	818	827	815	1060	572	816	818.52	0.34	-3602	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	227	-17.34	0.64	12	0.10	-47.00	1272.00	1450	20230627	-43.79	801	20240418	1.75	1148	-29.01	20240103	801	1.75	20240418	1450	-43.79	20230627	801	1.75	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
142	20240502	120820	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	0	3	0.00	16641404	20323	83.64	818	827	815	1060	572	816	818.85	0.34	-3449	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.36	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.72	801	20240418	1.87	1148	-28.92	20240103	801	1.87	20240418	1450	-43.72	20230627	801	1.87	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
143	20240502	110819	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	1	2	0.12	16037564	19583	80.60	818	827	815	1060	572	816	818.95	0.34	-3414	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.38	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
144	20240502	100818	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	1	2	0.12	12724967	15526	63.90	818	827	816	1060	572	816	819.59	0.34	-1866	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.38	0.64	12	0.06	-47.00	1272.00	1450	20230627	-43.66	801	20240418	2.00	1148	-28.83	20240103	801	2.00	20240418	1450	-43.66	20230627	801	2.00	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N
145	20240502	090817	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	3	2	0.37	5143217	6259	25.76	818	827	818	1060	572	816	821.73	0.34	-1592	821	818	817	814	813	818	814	28	244	100	550	1	1	27887050	228	-17.43	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.52	801	20240418	2.25	1148	-28.66	20240103	801	2.25	20240418	1450	-43.52	20230627	801	2.25	20240418	0.58	N	225430	100	27 억	94901	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History