KissMeData/027580/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1734	24	2	1.40	1078386950	621370	65.94	1714	1751	1710	2220	1197	1710	1735.51	1.35	73929	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1026	247.71	1.51	12	1.05	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	8.40	N	027580	500	295 억	797202	N	N	N	N
3	20240531	150407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1731	21	2	1.23	968071518	557746	59.19	1714	1751	1710	2220	1197	1710	1735.69	1.35	64149	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1024	247.29	1.51	12	0.94	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	8.40	N	027580	500	295 억	797202	N	N	N	N
4	20240531	140407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1735	25	2	1.46	778079921	448379	47.59	1714	1751	1710	2220	1197	1710	1735.32	1.35	68120	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1027	247.86	1.51	12	0.76	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	8.40	N	027580	500	295 억	797202	N	N	N	N
5	20240531	130408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1736	26	2	1.52	620165070	357402	37.93	1714	1751	1710	2220	1197	1710	1735.20	1.35	50266	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1027	248.00	1.51	12	0.60	7.00	1148.00	2695	20230626	-35.58	1457	20231020	19.15	2595	-33.10	20240131	1650	5.21	20240118	2695	-35.58	20230626	1457	19.15	20231020	8.40	N	027580	500	295 억	797202	N	N	N	N
6	20240531	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1734	24	2	1.40	521778934	300678	31.91	1714	1751	1710	2220	1197	1710	1735.34	1.35	46491	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1026	247.71	1.51	12	0.51	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	8.40	N	027580	500	295 억	797202	N	N	N	N
7	20240531	110408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1731	21	2	1.23	438445164	252729	26.82	1714	1751	1710	2220	1197	1710	1734.84	1.35	34490	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1024	247.29	1.51	12	0.43	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	8.40	N	027580	500	295 억	797202	N	N	N	N
8	20240531	100409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1739	29	2	1.70	366442259	211185	22.41	1714	1751	1710	2220	1197	1710	1735.17	1.35	22451	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1029	248.43	1.51	12	0.36	7.00	1148.00	2695	20230626	-35.47	1457	20231020	19.35	2595	-32.99	20240131	1650	5.39	20240118	2695	-35.47	20230626	1457	19.35	20231020	8.40	N	027580	500	295 억	797202	N	N	N	N
9	20240531	090407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1735	25	2	1.46	60279992	35076	3.72	1714	1739	1710	2220	1197	1710	1718.56	1.35	8670	1788	1748	1728	1688	1668	1739	1679	296	510	500	1090	1	1	59181279	1027	247.86	1.51	12	0.06	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	8.40	N	027580	500	295 억	797202	N	N	N	N
10	20240530	160405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1710	-43	5	-2.45	1584190909	915857	52.85	1757	1768	1708	2275	1228	1753	1729.75	1.35	-2412	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1012	244.29	1.49	12	1.55	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	8.65	N	027580	500	295 억	799609	N	N	N	N
11	20240530	150406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1723	-30	5	-1.71	1399354023	807842	46.61	1757	1768	1709	2275	1228	1753	1732.13	1.35	-21982	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1020	246.14	1.50	12	1.37	7.00	1148.00	2695	20230626	-36.07	1457	20231020	18.26	2595	-33.60	20240131	1650	4.42	20240118	2695	-36.07	20230626	1457	18.26	20231020	8.65	N	027580	500	295 억	799609	N	N	N	N
12	20240530	140406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1722	-31	5	-1.77	1120242041	645239	37.23	1757	1768	1722	2275	1228	1753	1736.08	1.35	-22019	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1019	246.00	1.50	12	1.09	7.00	1148.00	2695	20230626	-36.10	1457	20231020	18.19	2595	-33.64	20240131	1650	4.36	20240118	2695	-36.10	20230626	1457	18.19	20231020	8.65	N	027580	500	295 억	799609	N	N	N	N
13	20240530	130407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1726	-27	5	-1.54	965909896	555834	32.07	1757	1768	1724	2275	1228	1753	1737.68	1.35	2104	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1021	246.57	1.50	12	0.94	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	8.65	N	027580	500	295 억	799609	N	N	N	N
14	20240530	120406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	-23	5	-1.31	817681195	470007	27.12	1757	1768	1724	2275	1228	1753	1739.63	1.35	8316	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1024	247.14	1.51	12	0.79	7.00	1148.00	2695	20230626	-35.81	1457	20231020	18.74	2595	-33.33	20240131	1650	4.85	20240118	2695	-35.81	20230626	1457	18.74	20231020	8.65	N	027580	500	295 억	799609	N	N	N	N
15	20240530	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1737	-16	5	-0.91	676923287	388509	22.42	1757	1768	1724	2275	1228	1753	1742.27	1.35	-16038	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1028	248.14	1.51	12	0.66	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	8.65	N	027580	500	295 억	799609	N	N	N	N
16	20240530	100407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1730	-23	5	-1.31	553432274	317100	18.30	1757	1768	1724	2275	1228	1753	1745.21	1.35	-25191	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1024	247.14	1.51	12	0.54	7.00	1148.00	2695	20230626	-35.81	1457	20231020	18.74	2595	-33.33	20240131	1650	4.85	20240118	2695	-35.81	20230626	1457	18.74	20231020	8.65	N	027580	500	295 억	799609	N	N	N	N
17	20240530	090406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	5	2	0.29	38210484	21742	1.25	1757	1768	1755	2275	1228	1753	1758.22	1.35	4936	1857	1805	1779	1727	1701	1792	1714	296	522	500	1120	1	1	59181279	1040	251.14	1.53	12	0.04	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	8.65	N	027580	500	295 억	799609	N	N	N	N
18	20240529	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1753	-53	5	-2.93	3029612242	1694482	130.57	1812	1831	1753	2345	1265	1806	1787.94	1.41	-24420	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1037	250.43	1.53	12	2.86	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	8.31	N	027580	500	295 억	837143	N	N	N	N
19	20240529	150403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1760	-46	5	-2.55	2745055397	1532532	118.09	1812	1831	1756	2345	1265	1806	1791.19	1.41	-29280	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1042	251.43	1.53	12	2.59	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	8.31	N	027580	500	295 억	837143	N	N	N	N
20	20240529	140404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1767	-39	5	-2.16	2309708613	1285633	99.06	1812	1831	1766	2345	1265	1806	1796.55	1.41	-30544	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1046	252.43	1.54	12	2.17	7.00	1148.00	2695	20230626	-34.43	1457	20231020	21.28	2595	-31.91	20240131	1650	7.09	20240118	2695	-34.43	20230626	1457	21.28	20231020	8.31	N	027580	500	295 억	837143	N	N	N	N
21	20240529	130403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1776	-30	5	-1.66	1920726302	1065854	82.13	1812	1831	1770	2345	1265	1806	1802.05	1.41	-16562	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1051	253.71	1.55	12	1.80	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	8.31	N	027580	500	295 억	837143	N	N	N	N
22	20240529	120406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1804	-2	5	-0.11	1162533997	640594	49.36	1812	1831	1801	2345	1265	1806	1814.78	1.41	-16241	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1068	257.71	1.57	12	1.08	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	8.31	N	027580	500	295 억	837143	N	N	N	N
23	20240529	110403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1812	6	2	0.33	918573963	505484	38.95	1812	1831	1807	2345	1265	1806	1817.22	1.41	10262	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1072	258.86	1.58	12	0.85	7.00	1148.00	2695	20230626	-32.76	1457	20231020	24.37	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1457	24.37	20231020	8.31	N	027580	500	295 억	837143	N	N	N	N
24	20240529	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1813	7	2	0.39	728847586	400803	30.88	1812	1831	1807	2345	1265	1806	1818.47	1.41	13594	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1073	259.00	1.58	12	0.68	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	8.31	N	027580	500	295 억	837143	N	N	N	N
25	20240529	090400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1814	8	2	0.44	48519253	26770	2.06	1812	1817	1809	2345	1265	1806	1812.45	1.41	4892	1856	1830	1818	1792	1780	1825	1787	296	539	500	1150	1	1	59181279	1074	259.14	1.58	12	0.05	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	8.31	N	027580	500	295 억	837143	N	N	N	N
26	20240528	160400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1806	-33	5	-1.79	2317861842	1273379	17.54	1832	1844	1806	2390	1288	1839	1820.25	1.62	-119353	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1069	258.00	1.57	12	2.15	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	8.08	N	027580	500	295 억	960732	N	N	N	N
27	20240528	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1809	-30	5	-1.63	2118812406	1163244	16.03	1832	1844	1806	2390	1288	1839	1821.44	1.62	-116595	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1071	258.43	1.58	12	1.97	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	8.08	N	027580	500	295 억	960732	N	N	N	N
28	20240528	140403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1806	-33	5	-1.79	1908815634	1047187	14.43	1832	1844	1806	2390	1288	1839	1822.77	1.62	-97797	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1069	258.00	1.57	12	1.77	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	8.08	N	027580	500	295 억	960732	N	N	N	N
29	20240528	130401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1810	-29	5	-1.58	1714247848	939691	12.95	1832	1844	1806	2390	1288	1839	1824.24	1.62	-87271	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1071	258.57	1.58	12	1.59	7.00	1148.00	2695	20230626	-32.84	1457	20231020	24.23	2595	-30.25	20240131	1650	9.70	20240118	2695	-32.84	20230626	1457	24.23	20231020	8.08	N	027580	500	295 억	960732	N	N	N	N
30	20240528	120402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	-21	5	-1.14	1263770903	691225	9.52	1832	1844	1816	2390	1288	1839	1828.27	1.62	-75209	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1076	259.71	1.58	12	1.17	7.00	1148.00	2695	20230626	-32.54	1457	20231020	24.78	2595	-29.94	20240131	1650	10.18	20240118	2695	-32.54	20230626	1457	24.78	20231020	8.08	N	027580	500	295 억	960732	N	N	N	N
31	20240528	110357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1827	-12	5	-0.65	963993043	526683	7.26	1832	1844	1821	2390	1288	1839	1830.28	1.62	-23300	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1081	261.00	1.59	12	0.89	7.00	1148.00	2695	20230626	-32.21	1457	20231020	25.39	2595	-29.60	20240131	1650	10.73	20240118	2695	-32.21	20230626	1457	25.39	20231020	8.08	N	027580	500	295 억	960732	N	N	N	N
32	20240528	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1835	-4	5	-0.22	700724967	382682	5.27	1832	1844	1821	2390	1288	1839	1831.05	1.62	17484	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1086	262.14	1.60	12	0.65	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	8.08	N	027580	500	295 억	960732	N	N	N	N
33	20240528	090402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1832	-7	5	-0.38	145719432	79371	1.09	1832	1844	1832	2390	1288	1839	1835.85	1.62	19506	2007	1922	1869	1784	1731	1965	1827	296	551	500	1170	1	1	59181279	1084	261.71	1.60	12	0.13	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	8.08	N	027580	500	295 억	960732	N	N	N	N
34	20240527	160355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1839	29	2	1.60	13485417130	7152969	209.42	1816	1954	1816	2350	1267	1810	1885.47	1.53	46482	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1088	262.71	1.60	12	12.09	7.00	1148.00	2695	20230626	-31.76	1457	20231020	26.22	2595	-29.13	20240131	1650	11.45	20240118	2695	-31.76	20230626	1457	26.22	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
35	20240527	150403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1846	36	2	1.99	13015385358	6897951	201.95	1816	1954	1816	2350	1267	1810	1886.92	1.53	-46532	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1092	263.71	1.61	12	11.66	7.00	1148.00	2695	20230626	-31.50	1457	20231020	26.70	2595	-28.86	20240131	1650	11.88	20240118	2695	-31.50	20230626	1457	26.70	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
36	20240527	140401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1838	28	2	1.55	12584863315	6663798	195.10	1816	1954	1816	2350	1267	1810	1888.62	1.53	-112515	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1088	262.57	1.60	12	11.26	7.00	1148.00	2695	20230626	-31.80	1457	20231020	26.15	2595	-29.17	20240131	1650	11.39	20240118	2695	-31.80	20230626	1457	26.15	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
37	20240527	130401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1845	35	2	1.93	12115673359	6408214	187.62	1816	1954	1816	2350	1267	1810	1890.73	1.53	-90924	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1092	263.57	1.61	12	10.83	7.00	1148.00	2695	20230626	-31.54	1457	20231020	26.63	2595	-28.90	20240131	1650	11.82	20240118	2695	-31.54	20230626	1457	26.63	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
38	20240527	120401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1850	40	2	2.21	11687866322	6176583	180.83	1816	1954	1816	2350	1267	1810	1892.38	1.53	-81778	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1095	264.29	1.61	12	10.44	7.00	1148.00	2695	20230626	-31.35	1457	20231020	26.97	2595	-28.71	20240131	1650	12.12	20240118	2695	-31.35	20230626	1457	26.97	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
39	20240527	110401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1865	55	2	3.04	10855850490	5729513	167.75	1816	1954	1816	2350	1267	1810	1894.83	1.53	-44903	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1104	266.43	1.62	12	9.68	7.00	1148.00	2695	20230626	-30.80	1457	20231020	28.00	2595	-28.13	20240131	1650	13.03	20240118	2695	-30.80	20230626	1457	28.00	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
40	20240527	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1876	66	2	3.65	9488366209	4999202	146.36	1816	1954	1816	2350	1267	1810	1898.10	1.53	-127133	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1110	268.00	1.63	12	8.45	7.00	1148.00	2695	20230626	-30.39	1457	20231020	28.76	2595	-27.71	20240131	1650	13.70	20240118	2695	-30.39	20230626	1457	28.76	20231020	8.14	N	027580	500	295 억	905227	N	N	N	N
41	20240527	090400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1840	30	2	1.66	344782580	188626	5.52	1816	1844	1816	2350	1267	1810	1828.53	1.53	53445	1914	1861	1831	1778	1748	1847	1764	296	540	500	1150	1	1	59181279	1089	262.86	1.60	12	0.32	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	8.14	N	027580	500	295 억	905227	N	N	N	N
42	20240524	160343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1810	-76	5	-4.03	6042726055	3305159	61.18	1864	1884	1801	2450	1321	1886	1828.29	1.61	-109622	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1071	258.57	1.58	12	5.58	7.00	1148.00	2695	20230626	-32.84	1457	20231020	24.23	2595	-30.25	20240131	1650	9.70	20240118	2695	-32.84	20230626	1457	24.23	20231020	8.12	N	027580	500	295 억	951308	N	N	N	N
43	20240524	150343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1816	-70	5	-3.71	5681760345	3105664	57.49	1864	1884	1801	2450	1321	1886	1829.48	1.61	-136901	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1075	259.43	1.58	12	5.25	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	8.12	N	027580	500	295 억	951308	N	N	N	N
44	20240524	140344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1821	-65	5	-3.45	4612537581	2515559	46.57	1864	1884	1816	2450	1321	1886	1833.60	1.61	-139777	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1078	260.14	1.59	12	4.25	7.00	1148.00	2695	20230626	-32.43	1457	20231020	24.98	2595	-29.83	20240131	1650	10.36	20240118	2695	-32.43	20230626	1457	24.98	20231020	8.12	N	027580	500	295 억	951308	N	N	N	N
45	20240524	130343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1825	-61	5	-3.23	4355311182	2374525	43.96	1864	1884	1816	2450	1321	1886	1834.18	1.61	-124547	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1080	260.71	1.59	12	4.01	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	8.12	N	027580	500	295 억	951308	N	N	N	N
46	20240524	120343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	-62	5	-3.29	3930240345	2141151	39.64	1864	1884	1817	2450	1321	1886	1835.57	1.61	-108344	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1079	260.57	1.59	12	3.62	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	8.12	N	027580	500	295 억	951308	N	N	N	N
47	20240524	110342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1821	-65	5	-3.45	3378553358	1838126	34.03	1864	1884	1818	2450	1321	1886	1838.04	1.61	-70007	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1078	260.14	1.59	12	3.11	7.00	1148.00	2695	20230626	-32.43	1457	20231020	24.98	2595	-29.83	20240131	1650	10.36	20240118	2695	-32.43	20230626	1457	24.98	20231020	8.12	N	027580	500	295 억	951308	N	N	N	N
48	20240524	100346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1835	-51	5	-2.70	2581806343	1401865	25.95	1864	1884	1818	2450	1321	1886	1841.69	1.61	27569	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1086	262.14	1.60	12	2.37	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	8.12	N	027580	500	295 억	951308	N	N	N	N
49	20240524	090344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1868	-18	5	-0.95	281619699	150875	2.79	1864	1884	1861	2450	1321	1886	1866.58	1.61	4591	2058	1971	1923	1836	1788	1948	1813	296	564	500	1200	1	1	59181279	1106	266.86	1.63	12	0.25	7.00	1148.00	2695	20230626	-30.69	1457	20231020	28.21	2595	-28.02	20240131	1650	13.21	20240118	2695	-30.69	20230626	1457	28.21	20231020	8.12	N	027580	500	295 억	951308	N	N	N	N
50	20240523	160341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1886	-144	5	-7.09	10148175075	5260638	34.90	1985	2010	1875	2635	1425	2030	1928.85	1.73	-277916	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1116	269.43	1.64	12	8.89	7.00	1148.00	2695	20230626	-30.02	1457	20231020	29.44	2595	-27.32	20240131	1650	14.30	20240118	2695	-30.02	20230626	1457	29.44	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
51	20240523	150343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1892	-138	5	-6.80	9366657922	4845284	32.14	1985	2010	1881	2635	1425	2030	1932.80	1.73	-292071	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1120	270.29	1.65	12	8.19	7.00	1148.00	2695	20230626	-29.80	1457	20231020	29.86	2595	-27.09	20240131	1650	14.67	20240118	2695	-29.80	20230626	1457	29.86	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
52	20240523	140344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1902	-128	5	-6.31	8313600669	4288311	28.45	1985	2010	1891	2635	1425	2030	1938.29	1.73	-290936	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1126	271.71	1.66	12	7.25	7.00	1148.00	2695	20230626	-29.42	1457	20231020	30.54	2595	-26.71	20240131	1650	15.27	20240118	2695	-29.42	20230626	1457	30.54	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
53	20240523	130343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1908	-122	5	-6.01	7369428762	3791229	25.15	1985	2010	1904	2635	1425	2030	1943.41	1.73	-188984	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1129	272.57	1.66	12	6.41	7.00	1148.00	2695	20230626	-29.20	1457	20231020	30.95	2595	-26.47	20240131	1650	15.64	20240118	2695	-29.20	20230626	1457	30.95	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
54	20240523	120341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1906	-124	5	-6.11	6824504659	3506040	23.26	1985	2010	1904	2635	1425	2030	1946.08	1.73	-165612	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1128	272.29	1.66	12	5.92	7.00	1148.00	2695	20230626	-29.28	1457	20231020	30.82	2595	-26.55	20240131	1650	15.52	20240118	2695	-29.28	20230626	1457	30.82	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
55	20240523	110340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1916	-114	5	-5.62	5973050820	3061891	20.31	1985	2010	1912	2635	1425	2030	1950.31	1.73	-131775	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1134	273.71	1.67	12	5.17	7.00	1148.00	2695	20230626	-28.91	1457	20231020	31.50	2595	-26.17	20240131	1650	16.12	20240118	2695	-28.91	20230626	1457	31.50	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
56	20240523	100341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1940	-90	5	-4.43	4611097501	2354113	15.62	1985	2010	1926	2635	1425	2030	1958.20	1.73	-101701	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1148	277.14	1.69	12	3.98	7.00	1148.00	2695	20230626	-28.01	1457	20231020	33.15	2595	-25.24	20240131	1650	17.58	20240118	2695	-28.01	20230626	1457	33.15	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
57	20240523	090343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1988	-42	5	-2.07	1099092522	552915	3.67	1985	2010	1980	2635	1425	2030	1986.43	1.73	-20833	2150	2090	2030	1970	1910	2120	2000	296	605	500	1290	1	1	59181279	1177	284.00	1.73	12	0.93	7.00	1148.00	2695	20230626	-26.23	1457	20231020	36.44	2595	-23.39	20240131	1650	20.48	20240118	2695	-26.23	20230626	1457	36.44	20231020	8.06	N	027580	500	295 억	1021173	N	N	N	N
58	20240522	160339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2030	-10	5	-0.49	26147941863	13026884	22.27	1996	2090	1970	2650	1430	2040	2007.15	1.15	532253	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	5	1	59181279	1201	290.00	1.77	12	22.01	7.00	1148.00	2695	20230626	-24.68	1457	20231020	39.33	2595	-21.77	20240131	1650	23.03	20240118	2695	-24.68	20230626	1457	39.33	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
59	20240522	150341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2020	-20	5	-0.98	23907214893	11921633	20.38	1996	2090	1970	2650	1430	2040	2005.34	1.15	731159	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	5	1	59181279	1195	288.57	1.76	12	20.14	7.00	1148.00	2695	20230626	-25.05	1457	20231020	38.64	2595	-22.16	20240131	1650	22.42	20240118	2695	-25.05	20230626	1457	38.64	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
60	20240522	140341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1992	-48	5	-2.35	20760078594	10344620	17.69	1996	2090	1970	2650	1430	2040	2006.82	1.15	478252	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	1	1	59181279	1179	284.57	1.74	12	17.48	7.00	1148.00	2695	20230626	-26.09	1457	20231020	36.72	2595	-23.24	20240131	1650	20.73	20240118	2695	-26.09	20230626	1457	36.72	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
61	20240522	130340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2000	-40	5	-1.96	12452237153	6255737	10.69	1996	2025	1970	2650	1430	2040	1990.47	1.15	691431	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	5	1	59181279	1184	285.71	1.74	12	10.57	7.00	1148.00	2695	20230626	-25.79	1457	20231020	37.27	2595	-22.93	20240131	1650	21.21	20240118	2695	-25.79	20230626	1457	37.27	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
62	20240522	120340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2010	-30	5	-1.47	10944691419	5504371	9.41	1996	2025	1970	2650	1430	2040	1988.29	1.15	549498	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	5	1	59181279	1190	287.14	1.75	12	9.30	7.00	1148.00	2695	20230626	-25.42	1457	20231020	37.95	2595	-22.54	20240131	1650	21.82	20240118	2695	-25.42	20230626	1457	37.95	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
63	20240522	110341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1987	-53	5	-2.60	8864322818	4465072	7.63	1996	2015	1970	2650	1430	2040	1985.16	1.15	452982	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	1	1	59181279	1176	283.86	1.73	12	7.54	7.00	1148.00	2695	20230626	-26.27	1457	20231020	36.38	2595	-23.43	20240131	1650	20.42	20240118	2695	-26.27	20230626	1457	36.38	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
64	20240522	100341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1973	-67	5	-3.28	7004657215	3528720	6.03	1996	2015	1970	2650	1430	2040	1984.92	1.15	387089	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	1	1	59181279	1168	281.86	1.72	12	5.96	7.00	1148.00	2695	20230626	-26.79	1457	20231020	35.42	2595	-23.97	20240131	1650	19.58	20240118	2695	-26.79	20230626	1457	35.42	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
65	20240522	090341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1983	-57	5	-2.79	1672813135	841533	1.44	1996	2010	1974	2650	1430	2040	1987.33	1.15	-32746	2249	2144	1975	1870	1701	2197	1923	296	610	500	1300	1	1	59181279	1174	283.29	1.73	12	1.42	7.00	1148.00	2695	20230626	-26.42	1457	20231020	36.10	2595	-23.58	20240131	1650	20.18	20240118	2695	-26.42	20230626	1457	36.10	20231020	8.44	N	027580	500	295 억	683334	N	N	N	N
66	20240521	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2040	232	2	12.83	114028491860	57712021	4381.54	1808	2080	1806	2350	1266	1808	1975.65	1.07	130296	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	5	1	59181279	1207	291.43	1.78	12	97.52	7.00	1148.00	2695	20230626	-24.30	1457	20231020	40.01	2595	-21.39	20240131	1650	23.64	20240118	2695	-24.30	20230626	1457	40.01	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
67	20240521	150339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1973	165	2	9.13	106746756940	54074928	4105.41	1808	2080	1806	2350	1266	1808	1974.05	1.07	364575	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	1	1	59181279	1168	281.86	1.72	12	91.37	7.00	1148.00	2695	20230626	-26.79	1457	20231020	35.42	2595	-23.97	20240131	1650	19.58	20240118	2695	-26.79	20230626	1457	35.42	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
68	20240521	140339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1930	122	2	6.75	90067040548	45632219	3464.43	1808	2080	1806	2350	1266	1808	1973.76	1.07	311061	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	1	1	59181279	1142	275.71	1.68	12	77.11	7.00	1148.00	2695	20230626	-28.39	1457	20231020	32.46	2595	-25.63	20240131	1650	16.97	20240118	2695	-28.39	20230626	1457	32.46	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
69	20240521	130340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1944	136	2	7.52	85703946421	43375597	3293.11	1808	2080	1806	2350	1266	1808	1975.86	1.07	-81532	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	1	1	59181279	1150	277.71	1.69	12	73.29	7.00	1148.00	2695	20230626	-27.87	1457	20231020	33.42	2595	-25.09	20240131	1650	17.82	20240118	2695	-27.87	20230626	1457	33.42	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
70	20240521	120340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1967	159	2	8.79	74507131050	37680835	2860.76	1808	2080	1806	2350	1266	1808	1977.32	1.07	-96994	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	1	1	59181279	1164	281.00	1.71	12	63.67	7.00	1148.00	2695	20230626	-27.01	1457	20231020	35.00	2595	-24.20	20240131	1650	19.21	20240118	2695	-27.01	20230626	1457	35.00	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
71	20240521	110341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2035	227	2	12.56	27394559324	13989151	1062.07	1808	2040	1806	2350	1266	1808	1958.27	1.07	250069	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	5	1	59181279	1204	290.71	1.77	12	23.64	7.00	1148.00	2695	20230626	-24.49	1457	20231020	39.67	2595	-21.58	20240131	1650	23.33	20240118	2695	-24.49	20230626	1457	39.67	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
72	20240521	100341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1830	22	2	1.22	895930652	489482	37.16	1808	1843	1806	2350	1266	1808	1830.36	1.07	76263	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	1	1	59181279	1083	261.43	1.59	12	0.83	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	8.32	N	027580	500	295 억	635557	N	N	N	N
73	20240521	090338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1820	12	2	0.66	64500524	35605	2.70	1808	1820	1808	2350	1266	1808	1811.56	1.07	10124	1874	1841	1821	1788	1768	1831	1778	296	542	500	1150	1	1	59181279	1077	260.00	1.59	12	0.06	7.00	1148.00	2695	20230626	-32.47	1457	20231020	24.91	2595	-29.87	20240131	1650	10.30	20240118	2695	-32.47	20230626	1457	24.91	20231020	8.32	N	027580	500	295 억	635557	N	N	N	N
74	20240517	160341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1868	50	2	2.75	4435430534	2413323	211.60	1791	1872	1781	2360	1273	1818	1836.97	0.99	50392	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1106	266.86	1.63	12	4.08	7.00	1148.00	2695	20230626	-30.69	1457	20231020	28.21	2595	-28.02	20240131	1650	13.21	20240118	2695	-30.69	20230626	1457	28.21	20231020	8.45	N	027580	500	295 억	585140	N	N	N	N
75	20240517	150343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1828	10	2	0.55	1922375454	1060984	93.03	1791	1839	1781	2360	1273	1818	1811.88	0.99	38942	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1082	261.14	1.59	12	1.79	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	8.45	N	027580	500	295 억	585140	N	N	N	N
76	20240517	140336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1798	-20	5	-1.10	1224814859	678635	59.50	1791	1829	1781	2360	1273	1818	1804.82	0.99	-12487	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1064	256.86	1.57	12	1.15	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	8.45	N	027580	500	295 억	585140	N	N	N	N
77	20240517	130335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1797	-21	5	-1.16	1171114285	648725	56.88	1791	1829	1781	2360	1273	1818	1805.25	0.99	-8678	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1063	256.71	1.57	12	1.10	7.00	1148.00	2695	20230626	-33.32	1457	20231020	23.34	2595	-30.75	20240131	1650	8.91	20240118	2695	-33.32	20230626	1457	23.34	20231020	8.45	N	027580	500	295 억	585140	N	N	N	N
78	20240517	120336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1803	-15	5	-0.83	1095160528	606488	53.18	1791	1829	1781	2360	1273	1818	1805.74	0.99	-3595	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1067	257.57	1.57	12	1.02	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	8.45	N	027580	500	295 억	585140	N	N	N	N
79	20240517	110336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1796	-22	5	-1.21	968489402	536190	47.01	1791	1829	1781	2360	1273	1818	1806.24	0.99	-5504	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1063	256.57	1.56	12	0.91	7.00	1148.00	2695	20230626	-33.36	1457	20231020	23.27	2595	-30.79	20240131	1650	8.85	20240118	2695	-33.36	20230626	1457	23.27	20231020	8.45	N	027580	500	295 억	585140	N	N	N	N
80	20240517	100333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1807	-11	5	-0.61	622110199	344972	30.25	1791	1829	1781	2360	1273	1818	1803.36	0.99	5006	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1069	258.14	1.57	12	0.58	7.00	1148.00	2695	20230626	-32.95	1457	20231020	24.02	2595	-30.37	20240131	1650	9.52	20240118	2695	-32.95	20230626	1457	24.02	20231020	8.45	N	027580	500	295 억	585140	N	N	N	N
81	20240517	090336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1790	-28	5	-1.54	89243710	49851	4.37	1791	1799	1785	2360	1273	1818	1790.18	0.99	3441	1856	1837	1801	1782	1746	1846	1791	296	542	500	1160	1	1	59181279	1059	255.71	1.56	12	0.08	7.00	1148.00	2695	20230626	-33.58	1457	20231020	22.86	2595	-31.02	20240131	1650	8.48	20240118	2695	-33.58	20230626	1457	22.86	20231020	8.45	N	027580	500	295 억	585140	N	N	N	N
82	20240516	160335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1818	60	2	3.41	1929208125	1076886	295.86	1770	1820	1765	2285	1231	1758	1791.18	0.98	5114	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1076	259.71	1.58	12	1.82	7.00	1148.00	2695	20230626	-32.54	1457	20231020	24.78	2595	-29.94	20240131	1650	10.18	20240118	2695	-32.54	20230626	1457	24.78	20231020	8.47	N	027580	500	295 억	582550	N	N	N	N
83	20240516	150333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1780	22	2	1.25	1008119290	566801	155.72	1770	1790	1765	2285	1231	1758	1778.61	0.98	22813	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1053	254.29	1.55	12	0.96	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	8.47	N	027580	500	295 억	582550	N	N	N	N
84	20240516	140336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1777	19	2	1.08	908836567	511034	140.40	1770	1790	1765	2285	1231	1758	1778.43	0.98	16884	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1052	253.86	1.55	12	0.86	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	8.47	N	027580	500	295 억	582550	N	N	N	N
85	20240516	130336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1780	22	2	1.25	798843999	449100	123.39	1770	1790	1765	2285	1231	1758	1778.77	0.98	16655	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1053	254.29	1.55	12	0.76	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	8.47	N	027580	500	295 억	582550	N	N	N	N
86	20240516	120333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1776	18	2	1.02	731441798	411205	112.97	1770	1790	1765	2285	1231	1758	1778.78	0.98	18758	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1051	253.71	1.55	12	0.69	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	8.47	N	027580	500	295 억	582550	N	N	N	N
87	20240516	110333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1777	19	2	1.08	698070367	392424	107.82	1770	1790	1765	2285	1231	1758	1778.87	0.98	18758	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1052	253.86	1.55	12	0.66	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	8.47	N	027580	500	295 억	582550	N	N	N	N
88	20240516	100333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1784	26	2	1.48	512521056	288107	79.15	1770	1790	1765	2285	1231	1758	1778.93	0.98	49058	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1056	254.86	1.55	12	0.49	7.00	1148.00	2695	20230626	-33.80	1457	20231020	22.44	2595	-31.25	20240131	1650	8.12	20240118	2695	-33.80	20230626	1457	22.44	20231020	8.47	N	027580	500	295 억	582550	N	N	N	N
89	20240516	090333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1769	11	2	0.63	51905595	29338	8.06	1770	1770	1765	2285	1231	1758	1769.23	0.98	2345	1782	1769	1750	1737	1718	1776	1744	296	527	500	1120	1	1	59181279	1047	252.71	1.54	12	0.05	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	8.47	N	027580	500	295 억	582550	N	N	N	N
90	20240514	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	3	2	0.17	628785044	359039	66.13	1751	1763	1731	2280	1229	1755	1751.25	0.96	14101	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1040	251.14	1.53	12	0.61	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	8.54	N	027580	500	295 억	568469	N	N	N	N
91	20240514	150338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1754	-1	5	-0.06	589309588	336579	61.99	1751	1763	1731	2280	1229	1755	1750.88	0.96	14564	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1038	250.57	1.53	12	0.57	7.00	1148.00	2695	20230626	-34.92	1457	20231020	20.38	2595	-32.41	20240131	1650	6.30	20240118	2695	-34.92	20230626	1457	20.38	20231020	8.54	N	027580	500	295 억	568469	N	N	N	N
92	20240514	140337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1755	0	3	0.00	540215123	308589	56.84	1751	1763	1731	2280	1229	1755	1750.60	0.96	14564	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1039	250.71	1.53	12	0.52	7.00	1148.00	2695	20230626	-34.88	1457	20231020	20.45	2595	-32.37	20240131	1650	6.36	20240118	2695	-34.88	20230626	1457	20.45	20231020	8.54	N	027580	500	295 억	568469	N	N	N	N
93	20240514	130338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1757	2	2	0.11	459918763	262858	48.41	1751	1763	1731	2280	1229	1755	1749.69	0.96	15465	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1040	251.00	1.53	12	0.44	7.00	1148.00	2695	20230626	-34.81	1457	20231020	20.59	2595	-32.29	20240131	1650	6.48	20240118	2695	-34.81	20230626	1457	20.59	20231020	8.54	N	027580	500	295 억	568469	N	N	N	N
94	20240514	120337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1758	3	2	0.17	398629660	227970	41.99	1751	1763	1731	2280	1229	1755	1748.61	0.96	15766	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1040	251.14	1.53	12	0.39	7.00	1148.00	2695	20230626	-34.77	1457	20231020	20.66	2595	-32.25	20240131	1650	6.55	20240118	2695	-34.77	20230626	1457	20.66	20231020	8.54	N	027580	500	295 억	568469	N	N	N	N
95	20240514	110336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1756	1	2	0.06	333750801	191100	35.20	1751	1760	1731	2280	1229	1755	1746.47	0.96	20197	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1039	250.86	1.53	12	0.32	7.00	1148.00	2695	20230626	-34.84	1457	20231020	20.52	2595	-32.33	20240131	1650	6.42	20240118	2695	-34.84	20230626	1457	20.52	20231020	8.54	N	027580	500	295 억	568469	N	N	N	N
96	20240514	100336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1747	-8	5	-0.46	214830952	123003	22.65	1751	1758	1731	2280	1229	1755	1746.55	0.96	8666	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1034	249.57	1.52	12	0.21	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	8.54	N	027580	500	295 억	568469	N	N	N	N
97	20240514	090337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1740	-15	5	-0.85	69978471	40112	7.39	1751	1755	1731	2280	1229	1755	1744.58	0.96	-4860	1815	1785	1770	1740	1725	1777	1732	296	525	500	1120	1	1	59181279	1030	248.57	1.52	12	0.07	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	8.54	N	027580	500	295 억	568469	N	N	N	N
98	20240513	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1755	-33	5	-1.85	911400008	515304	51.74	1800	1800	1755	2320	1252	1788	1768.67	0.94	16338	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1039	250.71	1.53	12	0.87	7.00	1148.00	2695	20230626	-34.88	1457	20231020	20.45	2595	-32.37	20240131	1650	6.36	20240118	2695	-34.88	20230626	1457	20.45	20231020	8.41	N	027580	500	295 억	557142	N	N	N	N
99	20240513	150338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1760	-28	5	-1.57	860505080	486323	48.83	1800	1800	1756	2320	1252	1788	1769.40	0.94	16338	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1042	251.43	1.53	12	0.82	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	8.41	N	027580	500	295 억	557142	N	N	N	N
100	20240513	140336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1759	-29	5	-1.62	797866994	450696	45.25	1800	1800	1756	2320	1252	1788	1770.29	0.94	16401	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1041	251.29	1.53	12	0.76	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	8.41	N	027580	500	295 억	557142	N	N	N	N
101	20240513	130335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1760	-28	5	-1.57	706678412	398855	40.04	1800	1800	1760	2320	1252	1788	1771.76	0.94	16683	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1042	251.43	1.53	12	0.67	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	8.41	N	027580	500	295 억	557142	N	N	N	N
102	20240513	120337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1763	-25	5	-1.40	581907039	328031	32.93	1800	1800	1762	2320	1252	1788	1773.93	0.94	16673	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1043	251.86	1.54	12	0.55	7.00	1148.00	2695	20230626	-34.58	1457	20231020	21.00	2595	-32.06	20240131	1650	6.85	20240118	2695	-34.58	20230626	1457	21.00	20231020	8.41	N	027580	500	295 억	557142	N	N	N	N
103	20240513	110336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1767	-21	5	-1.17	447098440	251590	25.26	1800	1800	1765	2320	1252	1788	1777.08	0.94	6566	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1046	252.43	1.54	12	0.43	7.00	1148.00	2695	20230626	-34.43	1457	20231020	21.28	2595	-31.91	20240131	1650	7.09	20240118	2695	-34.43	20230626	1457	21.28	20231020	8.41	N	027580	500	295 억	557142	N	N	N	N
104	20240513	100338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1772	-16	5	-0.89	300180323	168548	16.92	1800	1800	1771	2320	1252	1788	1780.97	0.94	2081	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1049	253.14	1.54	12	0.28	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	8.41	N	027580	500	295 억	557142	N	N	N	N
105	20240513	090337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1795	7	2	0.39	25281871	14079	1.41	1800	1800	1790	2320	1252	1788	1795.88	0.94	-2291	1838	1812	1799	1773	1760	1806	1767	296	532	500	1140	1	1	59181279	1062	256.43	1.56	12	0.02	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	8.41	N	027580	500	295 억	557142	N	N	N	N
106	20240510	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1788	-32	5	-1.76	1726764182	959517	95.20	1819	1825	1786	2365	1274	1820	1799.68	0.93	11907	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1058	255.43	1.56	12	1.62	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	8.33	N	027580	500	295 억	549576	N	N	N	N
107	20240510	150330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1790	-30	5	-1.65	1543205199	856854	85.01	1819	1825	1786	2365	1274	1820	1801.01	0.93	14442	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1059	255.71	1.56	12	1.45	7.00	1148.00	2695	20230626	-33.58	1457	20231020	22.86	2595	-31.02	20240131	1650	8.48	20240118	2695	-33.58	20230626	1457	22.86	20231020	8.33	N	027580	500	295 억	549576	N	N	N	N
108	20240510	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1793	-27	5	-1.48	1341416401	744148	73.83	1819	1825	1786	2365	1274	1820	1802.62	0.93	16366	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1061	256.14	1.56	12	1.26	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	8.33	N	027580	500	295 억	549576	N	N	N	N
109	20240510	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1795	-25	5	-1.37	1279763072	709747	70.42	1819	1825	1786	2365	1274	1820	1803.13	0.93	20794	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1062	256.43	1.56	12	1.20	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	8.33	N	027580	500	295 억	549576	N	N	N	N
110	20240510	120327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1796	-24	5	-1.32	1148414026	636480	63.15	1819	1825	1786	2365	1274	1820	1804.32	0.93	37663	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1063	256.57	1.56	12	1.08	7.00	1148.00	2695	20230626	-33.36	1457	20231020	23.27	2595	-30.79	20240131	1650	8.85	20240118	2695	-33.36	20230626	1457	23.27	20231020	8.33	N	027580	500	295 억	549576	N	N	N	N
111	20240510	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1796	-24	5	-1.32	1032345291	571809	56.73	1819	1825	1786	2365	1274	1820	1805.40	0.93	44924	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1063	256.57	1.56	12	0.97	7.00	1148.00	2695	20230626	-33.36	1457	20231020	23.27	2595	-30.79	20240131	1650	8.85	20240118	2695	-33.36	20230626	1457	23.27	20231020	8.33	N	027580	500	295 억	549576	N	N	N	N
112	20240510	100328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1807	-13	5	-0.71	330563679	182496	18.11	1819	1825	1804	2365	1274	1820	1811.35	0.93	-1467	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1069	258.14	1.57	12	0.31	7.00	1148.00	2695	20230626	-32.95	1457	20231020	24.02	2595	-30.37	20240131	1650	9.52	20240118	2695	-32.95	20230626	1457	24.02	20231020	8.33	N	027580	500	295 억	549576	N	N	N	N
113	20240510	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1824	4	2	0.22	35900700	19759	1.96	1819	1825	1810	2365	1274	1820	1816.93	0.93	453	1862	1840	1830	1808	1798	1836	1804	296	545	500	1160	1	1	59181279	1079	260.57	1.59	12	0.03	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	8.33	N	027580	500	295 억	549576	N	N	N	N
114	20240509	160333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1820	-32	5	-1.73	1762590912	961961	25.16	1852	1852	1820	2405	1297	1852	1831.96	0.93	-301	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1077	260.00	1.59	12	1.63	7.00	1148.00	2695	20230626	-32.47	1457	20231020	24.91	2595	-29.87	20240131	1650	10.30	20240118	2695	-32.47	20230626	1457	24.91	20231020	8.43	N	027580	500	295 억	549176	N	N	N	N
115	20240509	150335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1826	-26	5	-1.40	1604009188	874956	22.89	1852	1852	1823	2405	1297	1852	1832.90	0.93	826	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1081	260.86	1.59	12	1.48	7.00	1148.00	2695	20230626	-32.24	1457	20231020	25.33	2595	-29.63	20240131	1650	10.67	20240118	2695	-32.24	20230626	1457	25.33	20231020	8.43	N	027580	500	295 억	549176	N	N	N	N
116	20240509	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1826	-26	5	-1.40	1473087551	803228	21.01	1852	1852	1824	2405	1297	1852	1833.59	0.93	3045	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1081	260.86	1.59	12	1.36	7.00	1148.00	2695	20230626	-32.24	1457	20231020	25.33	2595	-29.63	20240131	1650	10.67	20240118	2695	-32.24	20230626	1457	25.33	20231020	8.43	N	027580	500	295 억	549176	N	N	N	N
117	20240509	130329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1827	-25	5	-1.35	1375112941	749597	19.61	1852	1852	1824	2405	1297	1852	1834.09	0.93	4645	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1081	261.00	1.59	12	1.27	7.00	1148.00	2695	20230626	-32.21	1457	20231020	25.39	2595	-29.60	20240131	1650	10.73	20240118	2695	-32.21	20230626	1457	25.39	20231020	8.43	N	027580	500	295 억	549176	N	N	N	N
118	20240509	120329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1826	-26	5	-1.40	1271917828	693083	18.13	1852	1852	1825	2405	1297	1852	1834.76	0.93	4068	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1081	260.86	1.59	12	1.17	7.00	1148.00	2695	20230626	-32.24	1457	20231020	25.33	2595	-29.63	20240131	1650	10.67	20240118	2695	-32.24	20230626	1457	25.33	20231020	8.43	N	027580	500	295 억	549176	N	N	N	N
119	20240509	110323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1828	-24	5	-1.30	1148145402	625352	16.36	1852	1852	1825	2405	1297	1852	1835.58	0.93	3572	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1082	261.14	1.59	12	1.06	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	8.43	N	027580	500	295 억	549176	N	N	N	N
120	20240509	100325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1834	-18	5	-0.97	896314623	487623	12.76	1852	1852	1829	2405	1297	1852	1837.66	0.93	5005	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1085	262.00	1.60	12	0.82	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	8.43	N	027580	500	295 억	549176	N	N	N	N
121	20240509	090323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1831	-21	5	-1.13	347045503	188090	4.92	1852	1852	1831	2405	1297	1852	1844.47	0.93	-18193	1949	1900	1850	1801	1751	1925	1826	296	553	500	1180	1	1	59181279	1084	261.57	1.59	12	0.32	7.00	1148.00	2695	20230626	-32.06	1457	20231020	25.67	2595	-29.44	20240131	1650	10.97	20240118	2695	-32.06	20230626	1457	25.67	20231020	8.43	N	027580	500	295 억	549176	N	N	N	N
122	20240508	160323	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1852	31	2	1.70	5205412357	2824386	108.13	1820	1899	1800	2365	1275	1821	1843.02	0.95	-10241	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1096	264.57	1.61	12	4.77	7.00	1148.00	2695	20230626	-31.28	1457	20231020	27.11	2595	-28.63	20240131	1650	12.24	20240118	2695	-31.28	20230626	1457	27.11	20231020	8.26	N	027580	500	295 억	559643	N	N	N	N
123	20240508	150326	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1842	21	2	1.15	4857276976	2635665	100.90	1820	1899	1800	2365	1275	1821	1842.90	0.95	-19234	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1090	263.14	1.60	12	4.45	7.00	1148.00	2695	20230626	-31.65	1457	20231020	26.42	2595	-29.02	20240131	1650	11.64	20240118	2695	-31.65	20230626	1457	26.42	20231020	8.26	N	027580	500	295 억	559643	N	N	N	N
124	20240508	140321	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1850	29	2	1.59	4041909774	2192886	83.95	1820	1899	1800	2365	1275	1821	1843.19	0.95	-24144	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1095	264.29	1.61	12	3.71	7.00	1148.00	2695	20230626	-31.35	1457	20231020	26.97	2595	-28.71	20240131	1650	12.12	20240118	2695	-31.35	20230626	1457	26.97	20231020	8.26	N	027580	500	295 억	559643	N	N	N	N
125	20240508	130321	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1808	-13	5	-0.71	1089203528	601942	23.04	1820	1829	1800	2365	1275	1821	1809.48	0.95	-25346	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1070	258.29	1.57	12	1.02	7.00	1148.00	2695	20230626	-32.91	1457	20231020	24.09	2595	-30.33	20240131	1650	9.58	20240118	2695	-32.91	20230626	1457	24.09	20231020	8.26	N	027580	500	295 억	559643	N	N	N	N
126	20240508	120322	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1812	-9	5	-0.49	958158423	529403	20.27	1820	1829	1800	2365	1275	1821	1809.88	0.95	-22810	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1072	258.86	1.58	12	0.89	7.00	1148.00	2695	20230626	-32.76	1457	20231020	24.37	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1457	24.37	20231020	8.26	N	027580	500	295 억	559643	N	N	N	N
127	20240508	110353	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1809	-12	5	-0.66	779234889	430955	16.50	1820	1826	1800	2365	1275	1821	1808.16	0.95	-23911	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1071	258.43	1.58	12	0.73	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	8.26	N	027580	500	295 억	559643	N	N	N	N
128	20240508	100328	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1805	-16	5	-0.88	603569325	333595	12.77	1820	1826	1800	2365	1275	1821	1809.29	0.95	-25898	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1068	257.86	1.57	12	0.56	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	8.26	N	027580	500	295 억	559643	N	N	N	N
129	20240508	090324	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	1817	-4	5	-0.22	64465388	35379	1.35	1820	1826	1817	2365	1275	1821	1822.14	0.95	6510	1876	1848	1834	1806	1792	1841	1799	296	544	500	1160	1	1	59181279	1075	259.57	1.58	12	0.06	7.00	1148.00	2695	20230626	-32.58	1457	20231020	24.71	2595	-29.98	20240131	1650	10.12	20240118	2695	-32.58	20230626	1457	24.71	20231020	8.26	N	027580	500	295 억	559643	N	N	N	N
130	20240503	160331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1818	6	2	0.33	5602202626	3070523	458.78	1822	1855	1804	2355	1269	1812	1824.51	1.45	-256097	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1076	259.71	1.58	12	5.19	7.00	1148.00	2695	20230626	-32.54	1457	20231020	24.78	2595	-29.94	20240131	1650	10.18	20240118	2695	-32.54	20230626	1457	24.78	20231020	8.12	N	027580	500	295 억	861073	N	N	N	N
131	20240503	150330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1823	11	2	0.61	5334870364	2923422	436.80	1822	1855	1804	2355	1269	1812	1824.87	1.45	-266053	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1079	260.43	1.59	12	4.94	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	8.12	N	027580	500	295 억	861073	N	N	N	N
132	20240503	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1817	5	2	0.28	5115687366	2802809	418.78	1822	1855	1804	2355	1269	1812	1825.20	1.45	-280663	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1075	259.57	1.58	12	4.74	7.00	1148.00	2695	20230626	-32.58	1457	20231020	24.71	2595	-29.98	20240131	1650	10.12	20240118	2695	-32.58	20230626	1457	24.71	20231020	8.12	N	027580	500	295 억	861073	N	N	N	N
133	20240503	130331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1827	15	2	0.83	4822174948	2641210	394.63	1822	1855	1804	2355	1269	1812	1825.74	1.45	-283181	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1081	261.00	1.59	12	4.46	7.00	1148.00	2695	20230626	-32.21	1457	20231020	25.39	2595	-29.60	20240131	1650	10.73	20240118	2695	-32.21	20230626	1457	25.39	20231020	8.12	N	027580	500	295 억	861073	N	N	N	N
134	20240503	120330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1818	6	2	0.33	4263824767	2335150	348.90	1822	1855	1804	2355	1269	1812	1825.93	1.45	-278957	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1076	259.71	1.58	12	3.95	7.00	1148.00	2695	20230626	-32.54	1457	20231020	24.78	2595	-29.94	20240131	1650	10.18	20240118	2695	-32.54	20230626	1457	24.78	20231020	8.12	N	027580	500	295 억	861073	N	N	N	N
135	20240503	110328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1819	7	2	0.39	4036357538	2210029	330.21	1822	1855	1804	2355	1269	1812	1826.38	1.45	-279098	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1077	259.86	1.58	12	3.73	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	8.12	N	027580	500	295 억	861073	N	N	N	N
136	20240503	100328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1822	10	2	0.55	2360895803	1295834	193.61	1822	1840	1804	2355	1269	1812	1821.91	1.45	-162750	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1078	260.29	1.59	12	2.19	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	8.12	N	027580	500	295 억	861073	N	N	N	N
137	20240503	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1812	0	3	0.00	46783601	25722	3.84	1822	1822	1809	2355	1269	1812	1818.82	1.45	-6628	1846	1828	1813	1795	1780	1821	1788	296	543	500	1150	1	1	59181279	1072	258.86	1.58	12	0.04	7.00	1148.00	2695	20230626	-32.76	1457	20231020	24.37	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1457	24.37	20231020	8.12	N	027580	500	295 억	861073	N	N	N	N
138	20240502	160326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1812	-20	5	-1.09	1169973245	647025	56.38	1821	1831	1798	2380	1283	1832	1808.22	1.58	-71709	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1072	258.86	1.58	12	1.09	7.00	1148.00	2695	20230626	-32.76	1457	20231020	24.37	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1457	24.37	20231020	8.09	N	027580	500	295 억	933043	N	N	N	N
139	20240502	150328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1809	-23	5	-1.26	1043000088	576892	50.27	1821	1831	1798	2380	1283	1832	1807.95	1.58	-85266	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1071	258.43	1.58	12	0.97	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	8.09	N	027580	500	295 억	933043	N	N	N	N
140	20240502	140326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1810	-22	5	-1.20	929054462	513875	44.78	1821	1831	1798	2380	1283	1832	1807.92	1.58	-103547	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1071	258.57	1.58	12	0.87	7.00	1148.00	2695	20230626	-32.84	1457	20231020	24.23	2595	-30.25	20240131	1650	9.70	20240118	2695	-32.84	20230626	1457	24.23	20231020	8.09	N	027580	500	295 억	933043	N	N	N	N
141	20240502	130326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	-27	5	-1.47	809525228	447662	39.01	1821	1831	1798	2380	1283	1832	1808.32	1.58	-106429	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1068	257.86	1.57	12	0.76	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	8.09	N	027580	500	295 억	933043	N	N	N	N
142	20240502	120325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1802	-30	5	-1.64	754275565	417076	36.34	1821	1831	1798	2380	1283	1832	1808.46	1.58	-99088	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1066	257.43	1.57	12	0.70	7.00	1148.00	2695	20230626	-33.14	1457	20231020	23.68	2595	-30.56	20240131	1650	9.21	20240118	2695	-33.14	20230626	1457	23.68	20231020	8.09	N	027580	500	295 억	933043	N	N	N	N
143	20240502	110324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1802	-30	5	-1.64	656067885	362610	31.60	1821	1831	1798	2380	1283	1832	1809.27	1.58	-95193	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1066	257.43	1.57	12	0.61	7.00	1148.00	2695	20230626	-33.14	1457	20231020	23.68	2595	-30.56	20240131	1650	9.21	20240118	2695	-33.14	20230626	1457	23.68	20231020	8.09	N	027580	500	295 억	933043	N	N	N	N
144	20240502	100325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1806	-26	5	-1.42	460711648	254278	22.16	1821	1831	1798	2380	1283	1832	1811.81	1.58	-62503	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1069	258.00	1.57	12	0.43	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	8.09	N	027580	500	295 억	933043	N	N	N	N
145	20240502	090324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1822	-10	5	-0.55	97242670	53408	4.65	1821	1831	1815	2380	1283	1832	1820.66	1.58	-5823	1856	1843	1825	1812	1794	1850	1819	296	548	500	1170	1	1	59181279	1078	260.29	1.59	12	0.09	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	8.09	N	027580	500	295 억	933043	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History