KissMeData/027580/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	-1	5	-0.06	935549346	524532	106.99	1782	1801	1775	2310	1246	1779	1783.60	0.92	11966	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1052	254.00	1.55	12	0.89	7.00	1148.00	2695	20230626	-34.03	1400	20230324	27.00	2595	-31.48	20240131	1650	7.76	20240118	2695	-34.03	20230626	1457	22.03	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
3	20240329	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	3	2	0.17	769316433	431027	87.92	1782	1801	1777	2310	1246	1779	1784.85	0.92	11948	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1055	254.57	1.55	12	0.73	7.00	1148.00	2695	20230626	-33.88	1400	20230324	27.29	2595	-31.33	20240131	1650	8.00	20240118	2695	-33.88	20230626	1457	22.31	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
4	20240329	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	4	2	0.22	662640477	371129	75.70	1782	1801	1777	2310	1246	1779	1785.47	0.92	12555	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1055	254.71	1.55	12	0.63	7.00	1148.00	2695	20230626	-33.84	1400	20230324	27.36	2595	-31.29	20240131	1650	8.06	20240118	2695	-33.84	20230626	1457	22.37	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
5	20240329	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	9	2	0.51	621440530	348026	70.99	1782	1801	1777	2310	1246	1779	1785.62	0.92	12555	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1058	255.43	1.56	12	0.59	7.00	1148.00	2695	20230626	-33.65	1400	20230324	27.71	2595	-31.10	20240131	1650	8.36	20240118	2695	-33.65	20230626	1457	22.72	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
6	20240329	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	5	2	0.28	450558739	252185	51.44	1782	1801	1777	2310	1246	1779	1786.62	0.92	17991	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1056	254.86	1.55	12	0.43	7.00	1148.00	2695	20230626	-33.80	1400	20230324	27.43	2595	-31.25	20240131	1650	8.12	20240118	2695	-33.80	20230626	1457	22.44	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
7	20240329	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	10	2	0.56	342754359	191775	39.12	1782	1801	1777	2310	1246	1779	1787.27	0.92	19380	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1059	255.57	1.56	12	0.32	7.00	1148.00	2695	20230626	-33.62	1400	20230324	27.79	2595	-31.06	20240131	1650	8.42	20240118	2695	-33.62	20230626	1457	22.79	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
8	20240329	100349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	9	2	0.51	219700423	123134	25.12	1782	1801	1777	2310	1246	1779	1784.24	0.92	25322	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1058	255.43	1.56	12	0.21	7.00	1148.00	2695	20230626	-33.65	1400	20230324	27.71	2595	-31.10	20240131	1650	8.36	20240118	2695	-33.65	20230626	1457	22.72	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
9	20240329	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	2	2	0.11	20558625	11534	2.35	1782	1786	1781	2310	1246	1779	1782.44	0.92	2399	1821	1799	1787	1765	1753	1794	1760	296	531	500	1130	1	1	59181279	1054	254.43	1.55	12	0.02	7.00	1148.00	2695	20230626	-33.91	1400	20230324	27.21	2595	-31.37	20240131	1650	7.94	20240118	2695	-33.91	20230626	1457	22.24	20231020	8.58	N	027580	500	295 억	544727	N	N	N	N
10	20240328	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	4	2	0.23	837871493	469819	41.88	1780	1809	1775	2305	1243	1775	1783.40	0.96	-24773	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1053	254.14	1.55	12	0.79	7.00	1148.00	2695	20230626	-33.99	1367	20230323	30.14	2595	-31.45	20240131	1650	7.82	20240118	2695	-33.99	20230626	1441	23.46	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
11	20240328	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	7	2	0.39	778191317	436275	38.89	1780	1809	1775	2305	1243	1775	1783.72	0.96	-24605	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1055	254.57	1.55	12	0.74	7.00	1148.00	2695	20230626	-33.88	1367	20230323	30.36	2595	-31.33	20240131	1650	8.00	20240118	2695	-33.88	20230626	1441	23.66	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
12	20240328	140347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	5	2	0.28	537381386	301547	26.88	1780	1809	1775	2305	1243	1775	1782.08	0.96	-22130	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1053	254.29	1.55	12	0.51	7.00	1148.00	2695	20230626	-33.95	1367	20230323	30.21	2595	-31.41	20240131	1650	7.88	20240118	2695	-33.95	20230626	1441	23.53	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
13	20240328	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	5	2	0.28	490477723	275220	24.54	1780	1809	1775	2305	1243	1775	1782.13	0.96	-21629	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1053	254.29	1.55	12	0.47	7.00	1148.00	2695	20230626	-33.95	1367	20230323	30.21	2595	-31.41	20240131	1650	7.88	20240118	2695	-33.95	20230626	1441	23.53	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
14	20240328	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	3	2	0.17	430226718	241370	21.52	1780	1809	1775	2305	1243	1775	1782.44	0.96	-21574	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1052	254.00	1.55	12	0.41	7.00	1148.00	2695	20230626	-34.03	1367	20230323	30.07	2595	-31.48	20240131	1650	7.76	20240118	2695	-34.03	20230626	1441	23.39	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
15	20240328	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	11	2	0.62	380784009	213591	19.04	1780	1809	1775	2305	1243	1775	1782.77	0.96	-21239	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1057	255.14	1.56	12	0.36	7.00	1148.00	2695	20230626	-33.73	1367	20230323	30.65	2595	-31.18	20240131	1650	8.24	20240118	2695	-33.73	20230626	1441	23.94	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
16	20240328	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	15	2	0.85	281758703	158213	14.10	1780	1809	1775	2305	1243	1775	1780.88	0.96	-17664	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1059	255.71	1.56	12	0.27	7.00	1148.00	2695	20230626	-33.58	1367	20230323	30.94	2595	-31.02	20240131	1650	8.48	20240118	2695	-33.58	20230626	1441	24.22	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
17	20240328	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	2	2	0.11	42340514	23837	2.13	1780	1781	1775	2305	1243	1775	1776.25	0.96	-5457	1839	1807	1790	1758	1741	1798	1749	296	530	500	1130	1	1	59181279	1052	253.86	1.55	12	0.04	7.00	1148.00	2695	20230626	-34.06	1367	20230323	29.99	2595	-31.52	20240131	1650	7.70	20240118	2695	-34.06	20230626	1441	23.32	20230328	8.49	N	027580	500	295 억	569501	N	N	N	N
18	20240327	160352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-30	5	-1.66	1998263885	1111671	187.32	1815	1822	1773	2345	1264	1805	1797.57	1.09	-75544	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1050	253.57	1.55	12	1.88	7.00	1148.00	2695	20230626	-34.14	1342	20230322	32.27	2595	-31.60	20240131	1650	7.58	20240118	2695	-34.14	20230626	1437	23.52	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
19	20240327	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	-20	5	-1.11	1890947165	1051318	177.15	1815	1822	1773	2345	1264	1805	1798.64	1.09	-72782	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1056	255.00	1.55	12	1.78	7.00	1148.00	2695	20230626	-33.77	1342	20230322	33.01	2595	-31.21	20240131	1650	8.18	20240118	2695	-33.77	20230626	1437	24.22	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
20	20240327	140354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-16	5	-0.89	1435869431	795776	134.09	1815	1822	1787	2345	1264	1805	1804.36	1.09	-85432	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1059	255.57	1.56	12	1.34	7.00	1148.00	2695	20230626	-33.62	1342	20230322	33.31	2595	-31.06	20240131	1650	8.42	20240118	2695	-33.62	20230626	1437	24.50	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
21	20240327	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-7	5	-0.39	1194975260	661261	111.43	1815	1822	1791	2345	1264	1805	1807.12	1.09	-85712	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1064	256.86	1.57	12	1.12	7.00	1148.00	2695	20230626	-33.28	1342	20230322	33.98	2595	-30.71	20240131	1650	8.97	20240118	2695	-33.28	20230626	1437	25.12	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
22	20240327	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-8	5	-0.44	1100416710	608564	102.55	1815	1822	1791	2345	1264	1805	1808.22	1.09	-86370	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1063	256.71	1.57	12	1.03	7.00	1148.00	2695	20230626	-33.32	1342	20230322	33.90	2595	-30.75	20240131	1650	8.91	20240118	2695	-33.32	20230626	1437	25.05	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
23	20240327	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	1	2	0.06	805051848	444262	74.86	1815	1822	1803	2345	1264	1805	1812.11	1.09	-49188	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1069	258.00	1.57	12	0.75	7.00	1148.00	2695	20230626	-32.99	1342	20230322	34.58	2595	-30.40	20240131	1650	9.45	20240118	2695	-32.99	20230626	1437	25.68	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
24	20240327	100350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	7	2	0.39	576502996	317776	53.55	1815	1822	1803	2345	1264	1805	1814.18	1.09	-50552	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1072	258.86	1.58	12	0.54	7.00	1148.00	2695	20230626	-32.76	1342	20230322	35.02	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1437	26.10	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
25	20240327	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	17	2	0.94	43995083	24209	4.08	1815	1822	1815	2345	1264	1805	1817.31	1.09	8672	1831	1817	1806	1792	1781	1825	1800	296	540	500	1150	1	1	59181279	1078	260.29	1.59	12	0.04	7.00	1148.00	2695	20230626	-32.39	1342	20230322	35.77	2595	-29.79	20240131	1650	10.42	20240118	2695	-32.39	20230626	1437	26.79	20230327	8.55	N	027580	500	295 억	645056	N	N	N	N
26	20240326	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-1	5	-0.06	1017276143	563653	68.89	1800	1820	1795	2345	1265	1806	1804.79	1.01	45425	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1068	257.86	1.57	12	0.95	7.00	1148.00	2695	20230626	-33.02	1342	20230322	34.50	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1437	25.61	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
27	20240326	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	2	2	0.11	887628765	491976	60.13	1800	1820	1795	2345	1265	1806	1804.21	1.01	29908	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1070	258.29	1.57	12	0.83	7.00	1148.00	2695	20230626	-32.91	1342	20230322	34.72	2595	-30.33	20240131	1650	9.58	20240118	2695	-32.91	20230626	1437	25.82	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
28	20240326	140347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-5	5	-0.28	821686577	455423	55.67	1800	1820	1795	2345	1265	1806	1804.23	1.01	30217	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1066	257.29	1.57	12	0.77	7.00	1148.00	2695	20230626	-33.17	1342	20230322	34.20	2595	-30.60	20240131	1650	9.15	20240118	2695	-33.17	20230626	1437	25.33	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
29	20240326	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	8	2	0.44	725259828	402051	49.14	1800	1820	1795	2345	1265	1806	1803.90	1.01	19809	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1074	259.14	1.58	12	0.68	7.00	1148.00	2695	20230626	-32.69	1342	20230322	35.17	2595	-30.10	20240131	1650	9.94	20240118	2695	-32.69	20230626	1437	26.24	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
30	20240326	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-1	5	-0.06	561576070	311639	38.09	1800	1817	1795	2345	1265	1806	1802.01	1.01	17068	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1068	257.86	1.57	12	0.53	7.00	1148.00	2695	20230626	-33.02	1342	20230322	34.50	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1437	25.61	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
31	20240326	110341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-2	5	-0.11	444725675	246794	30.17	1800	1817	1795	2345	1265	1806	1802.01	1.01	17491	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1068	257.71	1.57	12	0.42	7.00	1148.00	2695	20230626	-33.06	1342	20230322	34.43	2595	-30.48	20240131	1650	9.33	20240118	2695	-33.06	20230626	1437	25.54	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
32	20240326	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	-3	5	-0.17	319499802	177306	21.67	1800	1817	1795	2345	1265	1806	1801.97	1.01	17593	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1067	257.57	1.57	12	0.30	7.00	1148.00	2695	20230626	-33.10	1342	20230322	34.35	2595	-30.52	20240131	1650	9.27	20240118	2695	-33.10	20230626	1437	25.47	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
33	20240326	090347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-1	5	-0.06	30287154	16813	2.06	1800	1812	1800	2345	1265	1806	1801.41	1.01	3493	1847	1826	1816	1795	1785	1821	1790	296	539	500	1150	1	1	59181279	1068	257.86	1.57	12	0.03	7.00	1148.00	2695	20230626	-33.02	1342	20230322	34.50	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1437	25.61	20230327	8.42	N	027580	500	295 억	597653	N	N	N	N
34	20240325	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-21	5	-1.15	1449441400	798828	51.97	1837	1837	1806	2375	1279	1827	1814.46	0.94	43416	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1069	258.00	1.57	12	1.35	7.00	1148.00	2695	20230626	-32.99	1333	20230320	35.48	2595	-30.40	20240131	1650	9.45	20240118	2695	-32.99	20230626	1437	25.68	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
35	20240325	150400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-16	5	-0.88	1275688513	702704	45.72	1837	1837	1808	2375	1279	1827	1815.39	0.94	43760	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1072	258.71	1.58	12	1.19	7.00	1148.00	2695	20230626	-32.80	1333	20230320	35.86	2595	-30.21	20240131	1650	9.76	20240118	2695	-32.80	20230626	1437	26.03	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
36	20240325	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-12	5	-0.66	1102725443	607243	39.51	1837	1837	1808	2375	1279	1827	1815.94	0.94	21015	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1074	259.29	1.58	12	1.03	7.00	1148.00	2695	20230626	-32.65	1333	20230320	36.16	2595	-30.06	20240131	1650	10.00	20240118	2695	-32.65	20230626	1437	26.30	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
37	20240325	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-12	5	-0.66	1043247411	574456	37.37	1837	1837	1808	2375	1279	1827	1816.05	0.94	21229	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1074	259.29	1.58	12	0.97	7.00	1148.00	2695	20230626	-32.65	1333	20230320	36.16	2595	-30.06	20240131	1650	10.00	20240118	2695	-32.65	20230626	1437	26.30	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
38	20240325	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	-15	5	-0.82	883179534	486026	31.62	1837	1837	1809	2375	1279	1827	1817.13	0.94	20242	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1072	258.86	1.58	12	0.82	7.00	1148.00	2695	20230626	-32.76	1333	20230320	35.93	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1437	26.10	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
39	20240325	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-16	5	-0.88	828264642	455723	29.65	1837	1837	1809	2375	1279	1827	1817.46	0.94	20625	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1072	258.71	1.58	12	0.77	7.00	1148.00	2695	20230626	-32.80	1333	20230320	35.86	2595	-30.21	20240131	1650	9.76	20240118	2695	-32.80	20230626	1437	26.03	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
40	20240325	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1821	-6	5	-0.33	618485078	339971	22.12	1837	1837	1809	2375	1279	1827	1819.21	0.94	16523	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1078	260.14	1.59	12	0.57	7.00	1148.00	2695	20230626	-32.43	1333	20230320	36.61	2595	-29.83	20240131	1650	10.36	20240118	2695	-32.43	20230626	1437	26.72	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
41	20240325	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-4	5	-0.22	30610682	16753	1.09	1837	1837	1823	2375	1279	1827	1827.19	0.94	-1912	1909	1867	1847	1805	1785	1858	1796	296	548	500	1160	1	1	59181279	1079	260.43	1.59	12	0.03	7.00	1148.00	2695	20230626	-32.36	1333	20230320	36.76	2595	-29.75	20240131	1650	10.48	20240118	2695	-32.36	20230626	1437	26.86	20230327	8.28	N	027580	500	295 억	557032	N	N	N	N
42	20240322	160358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	-14	5	-0.76	2791271720	1507999	147.25	1870	1889	1827	2390	1289	1841	1851.07	1.36	-241517	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1081	261.00	1.59	12	2.55	7.00	1148.00	2695	20230626	-32.21	1307	20230317	39.79	2595	-29.60	20240131	1650	10.73	20240118	2695	-32.21	20230626	1342	36.14	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
43	20240322	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-2	5	-0.11	2531727205	1366149	133.40	1870	1889	1832	2390	1289	1841	1853.19	1.36	-245918	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1088	262.71	1.60	12	2.31	7.00	1148.00	2695	20230626	-31.76	1307	20230317	40.70	2595	-29.13	20240131	1650	11.45	20240118	2695	-31.76	20230626	1342	37.03	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
44	20240322	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-2	5	-0.11	2272913009	1225203	119.64	1870	1889	1833	2390	1289	1841	1855.13	1.36	-246507	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1088	262.71	1.60	12	2.07	7.00	1148.00	2695	20230626	-31.76	1307	20230317	40.70	2595	-29.13	20240131	1650	11.45	20240118	2695	-31.76	20230626	1342	37.03	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
45	20240322	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-2	5	-0.11	2166228538	1167271	113.98	1870	1889	1833	2390	1289	1841	1855.81	1.36	-246884	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1088	262.71	1.60	12	1.97	7.00	1148.00	2695	20230626	-31.76	1307	20230317	40.70	2595	-29.13	20240131	1650	11.45	20240118	2695	-31.76	20230626	1342	37.03	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
46	20240322	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	-3	5	-0.16	2083129804	1122072	109.56	1870	1889	1833	2390	1289	1841	1856.50	1.36	-245545	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1088	262.57	1.60	12	1.90	7.00	1148.00	2695	20230626	-31.80	1307	20230317	40.63	2595	-29.17	20240131	1650	11.39	20240118	2695	-31.80	20230626	1342	36.96	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
47	20240322	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-1	5	-0.05	1978697911	1065259	104.02	1870	1889	1833	2390	1289	1841	1857.48	1.36	-245904	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1089	262.86	1.60	12	1.80	7.00	1148.00	2695	20230626	-31.73	1307	20230317	40.78	2595	-29.09	20240131	1650	11.52	20240118	2695	-31.73	20230626	1342	37.11	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
48	20240322	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	1	2	0.05	1831613773	985365	96.22	1870	1889	1833	2390	1289	1841	1858.82	1.36	-243393	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1090	263.14	1.60	12	1.66	7.00	1148.00	2695	20230626	-31.65	1307	20230317	40.93	2595	-29.02	20240131	1650	11.64	20240118	2695	-31.65	20230626	1342	37.26	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
49	20240322	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	31	2	1.68	839657695	449061	43.85	1870	1889	1855	2390	1289	1841	1869.81	1.36	-42423	1869	1854	1843	1828	1817	1862	1836	296	549	500	1170	1	1	59181279	1108	267.43	1.63	12	0.76	7.00	1148.00	2695	20230626	-30.54	1307	20230317	43.23	2595	-27.86	20240131	1650	13.45	20240118	2695	-30.54	20230626	1342	39.49	20230322	8.31	N	027580	500	295 억	803554	N	N	N	N
50	20240321	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	6	2	0.33	1783255117	968033	77.94	1835	1858	1832	2385	1285	1835	1842.16	1.25	61138	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1090	263.00	1.60	12	1.64	7.00	1148.00	2695	20230626	-31.69	1279	20230316	43.94	2595	-29.06	20240131	1650	11.58	20240118	2695	-31.69	20230626	1342	37.18	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
51	20240321	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	8	2	0.44	1600727652	868963	69.97	1835	1858	1832	2385	1285	1835	1842.12	1.25	43363	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1091	263.29	1.61	12	1.47	7.00	1148.00	2695	20230626	-31.61	1279	20230316	44.10	2595	-28.98	20240131	1650	11.70	20240118	2695	-31.61	20230626	1342	37.33	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
52	20240321	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	3	2	0.16	1360399526	738185	59.44	1835	1858	1832	2385	1285	1835	1842.91	1.25	44351	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1088	262.57	1.60	12	1.25	7.00	1148.00	2695	20230626	-31.80	1279	20230316	43.71	2595	-29.17	20240131	1650	11.39	20240118	2695	-31.80	20230626	1342	36.96	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
53	20240321	130355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	14	2	0.76	1088967650	590754	47.57	1835	1858	1832	2385	1285	1835	1843.37	1.25	40972	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1094	264.14	1.61	12	1.00	7.00	1148.00	2695	20230626	-31.39	1279	20230316	44.57	2595	-28.75	20240131	1650	12.06	20240118	2695	-31.39	20230626	1342	37.78	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
54	20240321	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	11	2	0.60	934791545	507191	40.84	1835	1858	1832	2385	1285	1835	1843.10	1.25	16035	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1092	263.71	1.61	12	0.86	7.00	1148.00	2695	20230626	-31.50	1279	20230316	44.33	2595	-28.86	20240131	1650	11.88	20240118	2695	-31.50	20230626	1342	37.56	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
55	20240321	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	7	2	0.38	783267633	424991	34.22	1835	1858	1832	2385	1285	1835	1843.05	1.25	12801	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1090	263.14	1.60	12	0.72	7.00	1148.00	2695	20230626	-31.65	1279	20230316	44.02	2595	-29.02	20240131	1650	11.64	20240118	2695	-31.65	20230626	1342	37.26	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
56	20240321	100357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	11	2	0.60	499376047	271366	21.85	1835	1850	1832	2385	1285	1835	1840.26	1.25	28900	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1092	263.71	1.61	12	0.46	7.00	1148.00	2695	20230626	-31.50	1279	20230316	44.33	2595	-28.86	20240131	1650	11.88	20240118	2695	-31.50	20230626	1342	37.56	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
57	20240321	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	4	2	0.22	70348286	38358	3.09	1835	1839	1832	2385	1285	1835	1833.96	1.25	10666	1921	1877	1856	1812	1791	1867	1802	296	550	500	1170	1	1	59181279	1088	262.71	1.60	12	0.06	7.00	1148.00	2695	20230626	-31.76	1279	20230316	43.78	2595	-29.13	20240131	1650	11.45	20240118	2695	-31.76	20230626	1342	37.03	20230322	8.34	N	027580	500	295 억	741645	N	N	N	N
58	20240320	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-31	5	-1.66	2234034010	1199838	93.05	1899	1900	1835	2425	1307	1866	1862.00	1.55	-177635	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1086	262.14	1.60	12	2.03	7.00	1148.00	2695	20230626	-31.91	1271	20230315	44.37	2595	-29.29	20240131	1650	11.21	20240118	2695	-31.91	20230626	1333	37.66	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
59	20240320	150354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-27	5	-1.45	1977029813	1060337	82.23	1899	1900	1835	2425	1307	1866	1864.53	1.55	-191926	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1088	262.71	1.60	12	1.79	7.00	1148.00	2695	20230626	-31.76	1271	20230315	44.69	2595	-29.13	20240131	1650	11.45	20240118	2695	-31.76	20230626	1333	37.96	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
60	20240320	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	-23	5	-1.23	1741855848	932433	72.31	1899	1900	1841	2425	1307	1866	1868.08	1.55	-181774	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1091	263.29	1.61	12	1.58	7.00	1148.00	2695	20230626	-31.61	1271	20230315	45.00	2595	-28.98	20240131	1650	11.70	20240118	2695	-31.61	20230626	1333	38.26	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
61	20240320	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1844	-22	5	-1.18	1562258677	834967	64.75	1899	1900	1842	2425	1307	1866	1871.05	1.55	-178505	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1091	263.43	1.61	12	1.41	7.00	1148.00	2695	20230626	-31.58	1271	20230315	45.08	2595	-28.94	20240131	1650	11.76	20240118	2695	-31.58	20230626	1333	38.33	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
62	20240320	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-14	5	-0.75	1388992053	741150	57.48	1899	1900	1849	2425	1307	1866	1874.11	1.55	-143710	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1096	264.57	1.61	12	1.25	7.00	1148.00	2695	20230626	-31.28	1271	20230315	45.71	2595	-28.63	20240131	1650	12.24	20240118	2695	-31.28	20230626	1333	38.93	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
63	20240320	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-6	5	-0.32	1184580365	630780	48.92	1899	1900	1855	2425	1307	1866	1877.97	1.55	-103809	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1101	265.71	1.62	12	1.07	7.00	1148.00	2695	20230626	-30.98	1271	20230315	46.34	2595	-28.32	20240131	1650	12.73	20240118	2695	-30.98	20230626	1333	39.53	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
64	20240320	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	7	2	0.38	721512343	382623	29.67	1899	1900	1870	2425	1307	1866	1885.73	1.55	-22266	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1108	267.57	1.63	12	0.65	7.00	1148.00	2695	20230626	-30.50	1271	20230315	47.36	2595	-27.82	20240131	1650	13.52	20240118	2695	-30.50	20230626	1333	40.51	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
65	20240320	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	18	2	0.96	222304938	117362	9.10	1899	1900	1881	2425	1307	1866	1894.30	1.55	-40631	1914	1890	1868	1844	1822	1879	1833	296	559	500	1190	1	1	59181279	1115	269.14	1.64	12	0.20	7.00	1148.00	2695	20230626	-30.09	1271	20230315	48.23	2595	-27.40	20240131	1650	14.18	20240118	2695	-30.09	20230626	1333	41.34	20230320	8.40	N	027580	500	295 억	919291	N	N	N	N
66	20240319	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	-29	5	-1.53	1978939169	1062776	29.04	1883	1892	1846	2460	1327	1895	1861.95	1.68	-75360	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1104	12.61	1.62	12	1.80	148.00	1152.00	2695	20230626	-30.76	1259	20230314	48.21	2595	-28.09	20240131	1650	13.09	20240118	2695	-30.76	20230626	1333	39.98	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
67	20240319	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	-39	5	-2.06	1772181483	951683	26.01	1883	1892	1846	2460	1327	1895	1862.15	1.68	-95811	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1098	12.54	1.61	12	1.61	148.00	1152.00	2695	20230626	-31.13	1259	20230314	47.42	2595	-28.48	20240131	1650	12.48	20240118	2695	-31.13	20230626	1333	39.23	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
68	20240319	140355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-43	5	-2.27	1513964138	812050	22.19	1883	1892	1848	2460	1327	1895	1864.37	1.68	-80844	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1096	12.51	1.61	12	1.37	148.00	1152.00	2695	20230626	-31.28	1259	20230314	47.10	2595	-28.63	20240131	1650	12.24	20240118	2695	-31.28	20230626	1333	38.93	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
69	20240319	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	-39	5	-2.06	1379299022	739485	20.21	1883	1892	1848	2460	1327	1895	1865.21	1.68	-65781	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1098	12.54	1.61	12	1.25	148.00	1152.00	2695	20230626	-31.13	1259	20230314	47.42	2595	-28.48	20240131	1650	12.48	20240118	2695	-31.13	20230626	1333	39.23	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
70	20240319	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-35	5	-1.85	1114656294	596742	16.31	1883	1892	1857	2460	1327	1895	1867.90	1.68	-649	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1101	12.57	1.61	12	1.01	148.00	1152.00	2695	20230626	-30.98	1259	20230314	47.74	2595	-28.32	20240131	1650	12.73	20240118	2695	-30.98	20230626	1333	39.53	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
71	20240319	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	-30	5	-1.58	923293601	494037	13.50	1883	1892	1857	2460	1327	1895	1868.87	1.68	7247	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1104	12.60	1.62	12	0.83	148.00	1152.00	2695	20230626	-30.80	1259	20230314	48.13	2595	-28.13	20240131	1650	13.03	20240118	2695	-30.80	20230626	1333	39.91	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
72	20240319	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	-29	5	-1.53	767307269	410412	11.22	1883	1892	1857	2460	1327	1895	1869.59	1.68	8284	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1104	12.61	1.62	12	0.69	148.00	1152.00	2695	20230626	-30.76	1259	20230314	48.21	2595	-28.09	20240131	1650	13.09	20240118	2695	-30.76	20230626	1333	39.98	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
73	20240319	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-15	5	-0.79	122897515	65363	1.79	1883	1888	1870	2460	1327	1895	1880.20	1.68	-20174	1993	1943	1884	1834	1775	1969	1860	296	565	500	1210	1	1	59181279	1113	12.70	1.63	12	0.11	148.00	1152.00	2695	20230626	-30.24	1259	20230314	49.32	2595	-27.55	20240131	1650	13.94	20240118	2695	-30.24	20230626	1333	41.04	20230320	8.34	N	027580	500	295 억	994488	N	N	N	N
74	20240318	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	60	2	3.27	6736744718	3553001	344.96	1825	1934	1825	2385	1285	1835	1896.09	1.35	192674	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1121	12.80	1.64	12	6.00	148.00	1152.00	2695	20230626	-29.68	1259	20230314	50.52	2595	-26.97	20240131	1650	14.85	20240118	2695	-29.68	20230626	1333	42.16	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
75	20240318	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	68	2	3.71	6452104215	3403124	330.41	1825	1934	1825	2385	1285	1835	1895.96	1.35	175075	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1126	12.86	1.65	12	5.75	148.00	1152.00	2695	20230626	-29.39	1259	20230314	51.15	2595	-26.67	20240131	1650	15.33	20240118	2695	-29.39	20230626	1333	42.76	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
76	20240318	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	63	2	3.43	6153032227	3245608	315.11	1825	1934	1825	2385	1285	1835	1895.82	1.35	170023	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1123	12.82	1.65	12	5.48	148.00	1152.00	2695	20230626	-29.57	1259	20230314	50.75	2595	-26.86	20240131	1650	15.03	20240118	2695	-29.57	20230626	1333	42.39	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
77	20240318	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	66	2	3.60	5852420000	3087354	299.75	1825	1934	1825	2385	1285	1835	1895.63	1.35	133821	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1125	12.84	1.65	12	5.22	148.00	1152.00	2695	20230626	-29.46	1259	20230314	50.99	2595	-26.74	20240131	1650	15.21	20240118	2695	-29.46	20230626	1333	42.61	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
78	20240318	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	55	2	3.00	5479129406	2889745	280.56	1825	1934	1825	2385	1285	1835	1896.08	1.35	133305	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1119	12.77	1.64	12	4.88	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2595	-27.17	20240131	1650	14.55	20240118	2695	-29.87	20230626	1333	41.79	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
79	20240318	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	68	2	3.71	3623743940	1918215	186.24	1825	1925	1825	2385	1285	1835	1889.15	1.35	174878	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1126	12.86	1.65	12	3.24	148.00	1152.00	2695	20230626	-29.39	1259	20230314	51.15	2595	-26.67	20240131	1650	15.33	20240118	2695	-29.39	20230626	1333	42.76	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
80	20240318	100352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	52	2	2.83	1835629909	977963	94.95	1825	1895	1825	2385	1285	1835	1877.04	1.35	125174	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1117	12.75	1.64	12	1.65	148.00	1152.00	2695	20230626	-29.98	1259	20230314	49.88	2595	-27.28	20240131	1650	14.36	20240118	2695	-29.98	20230626	1333	41.56	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
81	20240318	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	7	2	0.38	66058188	36063	3.50	1825	1843	1825	2385	1285	1835	1831.64	1.35	-4994	1877	1856	1824	1803	1771	1866	1813	296	550	500	1170	1	1	59181279	1090	12.45	1.60	12	0.06	148.00	1152.00	2695	20230626	-31.65	1259	20230314	46.31	2595	-29.02	20240131	1650	11.64	20240118	2695	-31.65	20230626	1333	38.18	20230320	8.33	N	027580	500	295 억	796759	N	N	N	N
82	20240315	160347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	19	2	1.05	1765393944	969560	130.79	1816	1845	1792	2360	1272	1816	1820.72	1.35	604	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1086	12.40	1.59	12	1.64	148.00	1152.00	2695	20230626	-31.91	1259	20230314	45.75	2595	-29.29	20240131	1650	11.21	20240118	2695	-31.91	20230626	1271	44.37	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
83	20240315	150330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	21	2	1.16	1608602833	884067	119.26	1816	1845	1792	2360	1272	1816	1819.55	1.35	-1987	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1087	12.41	1.59	12	1.49	148.00	1152.00	2695	20230626	-31.84	1259	20230314	45.91	2595	-29.21	20240131	1650	11.33	20240118	2695	-31.84	20230626	1271	44.53	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
84	20240315	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	16	2	0.88	1338260979	736493	99.35	1816	1845	1792	2360	1272	1816	1817.07	1.35	-24206	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1084	12.38	1.59	12	1.24	148.00	1152.00	2695	20230626	-32.02	1259	20230314	45.51	2595	-29.40	20240131	1650	11.03	20240118	2695	-32.02	20230626	1271	44.14	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
85	20240315	130349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	14	2	0.77	1061285335	585192	78.94	1816	1845	1792	2360	1272	1816	1813.57	1.35	-31495	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1083	12.36	1.59	12	0.99	148.00	1152.00	2695	20230626	-32.10	1259	20230314	45.35	2595	-29.48	20240131	1650	10.91	20240118	2695	-32.10	20230626	1271	43.98	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
86	20240315	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-1	5	-0.06	733050794	405797	54.74	1816	1825	1792	2360	1272	1816	1806.45	1.35	-56304	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1074	12.26	1.58	12	0.69	148.00	1152.00	2695	20230626	-32.65	1259	20230314	44.16	2595	-30.06	20240131	1650	10.00	20240118	2695	-32.65	20230626	1271	42.80	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
87	20240315	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-14	5	-0.77	478082535	265356	35.80	1816	1825	1792	2360	1272	1816	1801.66	1.35	-60818	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1066	12.18	1.56	12	0.45	148.00	1152.00	2695	20230626	-33.14	1259	20230314	43.13	2595	-30.56	20240131	1650	9.21	20240118	2695	-33.14	20230626	1271	41.78	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
88	20240315	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-12	5	-0.66	321902797	178631	24.10	1816	1825	1792	2360	1272	1816	1802.05	1.35	-61494	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1068	12.19	1.57	12	0.30	148.00	1152.00	2695	20230626	-33.06	1259	20230314	43.29	2595	-30.48	20240131	1650	9.33	20240118	2695	-33.06	20230626	1271	41.94	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
89	20240315	090349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-2	5	-0.11	46742821	25742	3.47	1816	1825	1813	2360	1272	1816	1815.82	1.35	-14155	1840	1827	1808	1795	1776	1834	1802	296	544	500	1160	1	1	59181279	1074	12.26	1.57	12	0.04	148.00	1152.00	2695	20230626	-32.69	1259	20230314	44.08	2595	-30.10	20240131	1650	9.94	20240118	2695	-32.69	20230626	1271	42.72	20230315	8.23	N	027580	500	295 억	797788	N	N	N	N
90	20240314	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	19	2	1.06	1319800498	730674	89.13	1805	1821	1789	2335	1258	1797	1806.26	1.29	33713	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1075	12.27	1.58	12	1.23	148.00	1152.00	2695	20230626	-32.62	1259	20230314	44.24	2595	-30.02	20240131	1650	10.06	20240118	2695	-32.62	20230626	1259	44.24	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
91	20240314	150346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	16	2	0.89	1252306412	693452	84.59	1805	1821	1789	2335	1258	1797	1805.90	1.29	28954	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1073	12.25	1.57	12	1.17	148.00	1152.00	2695	20230626	-32.73	1259	20230314	44.00	2595	-30.13	20240131	1650	9.88	20240118	2695	-32.73	20230626	1259	44.00	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
92	20240314	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	16	2	0.89	1126490642	623940	76.11	1805	1821	1789	2335	1258	1797	1805.45	1.29	30409	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1073	12.25	1.57	12	1.05	148.00	1152.00	2695	20230626	-32.73	1259	20230314	44.00	2595	-30.13	20240131	1650	9.88	20240118	2695	-32.73	20230626	1259	44.00	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
93	20240314	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	20	2	1.11	958676732	531601	64.85	1805	1820	1789	2335	1258	1797	1803.38	1.29	28280	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1075	12.28	1.58	12	0.90	148.00	1152.00	2695	20230626	-32.58	1259	20230314	44.32	2595	-29.98	20240131	1650	10.12	20240118	2695	-32.58	20230626	1259	44.32	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
94	20240314	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	16	2	0.89	746407324	414679	50.58	1805	1814	1789	2335	1258	1797	1799.96	1.29	2451	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1073	12.25	1.57	12	0.70	148.00	1152.00	2695	20230626	-32.73	1259	20230314	44.00	2595	-30.13	20240131	1650	9.88	20240118	2695	-32.73	20230626	1259	44.00	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
95	20240314	110346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-3	5	-0.17	458687495	255363	31.15	1805	1806	1789	2335	1258	1797	1796.22	1.29	-32354	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1062	12.12	1.56	12	0.43	148.00	1152.00	2695	20230626	-33.43	1259	20230314	42.49	2595	-30.87	20240131	1650	8.73	20240118	2695	-33.43	20230626	1259	42.49	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
96	20240314	100347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-3	5	-0.17	262853144	146122	17.82	1805	1806	1790	2335	1258	1797	1798.86	1.29	-24495	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1062	12.12	1.56	12	0.25	148.00	1152.00	2695	20230626	-33.43	1259	20230314	42.49	2595	-30.87	20240131	1650	8.73	20240118	2695	-33.43	20230626	1259	42.49	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
97	20240314	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	8	2	0.45	21842964	12114	1.48	1805	1805	1798	2335	1258	1797	1803.12	1.29	-928	1829	1812	1801	1784	1773	1807	1779	296	538	500	1150	1	1	59181279	1068	12.20	1.57	12	0.02	148.00	1152.00	2695	20230626	-33.02	1259	20230314	43.37	2595	-30.44	20240131	1650	9.39	20240118	2695	-33.02	20230626	1259	43.37	20230314	8.33	N	027580	500	295 억	763941	N	N	N	N
98	20240313	160343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-3	5	-0.17	1402393737	778517	73.32	1806	1818	1790	2340	1260	1800	1801.40	1.46	-100798	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1063	12.14	1.56	12	1.32	148.00	1152.00	2695	20230626	-33.32	1259	20230314	42.73	2595	-30.75	20240131	1650	8.91	20240118	2695	-33.32	20230626	1259	42.73	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
99	20240313	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-1	5	-0.06	1294716256	718529	67.67	1806	1818	1790	2340	1260	1800	1801.90	1.46	-108605	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1065	12.16	1.56	12	1.21	148.00	1152.00	2695	20230626	-33.25	1259	20230314	42.89	2595	-30.67	20240131	1650	9.03	20240118	2695	-33.25	20230626	1259	42.89	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
100	20240313	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-6	5	-0.33	1190482362	660548	62.21	1806	1818	1790	2340	1260	1800	1802.26	1.46	-112138	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1062	12.12	1.56	12	1.12	148.00	1152.00	2695	20230626	-33.43	1259	20230314	42.49	2595	-30.87	20240131	1650	8.73	20240118	2695	-33.43	20230626	1259	42.49	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
101	20240313	130347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	0	3	0.00	1010893373	560430	52.78	1806	1818	1790	2340	1260	1800	1803.78	1.46	-63043	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1065	12.16	1.56	12	0.95	148.00	1152.00	2695	20230626	-33.21	1259	20230314	42.97	2595	-30.64	20240131	1650	9.09	20240118	2695	-33.21	20230626	1259	42.97	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
102	20240313	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	10	2	0.56	875508818	485283	45.70	1806	1818	1790	2340	1260	1800	1804.12	1.46	-10403	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1071	12.23	1.57	12	0.82	148.00	1152.00	2695	20230626	-32.84	1259	20230314	43.76	2595	-30.25	20240131	1650	9.70	20240118	2695	-32.84	20230626	1259	43.76	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
103	20240313	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	3	2	0.17	608102543	337568	31.79	1806	1812	1790	2340	1260	1800	1801.42	1.46	-36518	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1067	12.18	1.57	12	0.57	148.00	1152.00	2695	20230626	-33.10	1259	20230314	43.21	2595	-30.52	20240131	1650	9.27	20240118	2695	-33.10	20230626	1259	43.21	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
104	20240313	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	9	2	0.50	474809246	263775	24.84	1806	1812	1790	2340	1260	1800	1800.05	1.46	-13557	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1071	12.22	1.57	12	0.45	148.00	1152.00	2695	20230626	-32.88	1259	20230314	43.69	2595	-30.29	20240131	1650	9.64	20240118	2695	-32.88	20230626	1259	43.69	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
105	20240313	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	0	3	0.00	100843422	55978	5.27	1806	1807	1798	2340	1260	1800	1801.48	1.46	-36140	1832	1816	1793	1777	1754	1819	1780	296	540	500	1150	1	1	59181279	1065	12.16	1.56	12	0.09	148.00	1152.00	2695	20230626	-33.21	1259	20230314	42.97	2595	-30.64	20240131	1650	9.09	20240118	2695	-33.21	20230626	1259	42.97	20230314	8.20	N	027580	500	295 억	865239	N	N	N	N
106	20240312	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-2	5	-0.11	1857458931	1039206	93.80	1800	1809	1770	2340	1262	1802	1787.38	1.15	183188	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1065	12.16	1.56	12	1.76	148.00	1152.00	2695	20230626	-33.21	1259	20230314	42.97	2595	-30.64	20240131	1650	9.09	20240118	2695	-33.21	20230626	1259	42.97	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
107	20240312	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-12	5	-0.67	1736481908	971762	87.71	1800	1809	1770	2340	1262	1802	1786.94	1.15	167203	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1059	12.09	1.55	12	1.64	148.00	1152.00	2695	20230626	-33.58	1259	20230314	42.18	2595	-31.02	20240131	1650	8.48	20240118	2695	-33.58	20230626	1259	42.18	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
108	20240312	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-19	5	-1.05	1542877167	863400	77.93	1800	1809	1770	2340	1262	1802	1786.98	1.15	139065	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1055	12.05	1.55	12	1.46	148.00	1152.00	2695	20230626	-33.84	1259	20230314	41.62	2595	-31.29	20240131	1650	8.06	20240118	2695	-33.84	20230626	1259	41.62	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
109	20240312	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-14	5	-0.78	1365339647	763861	68.95	1800	1809	1770	2340	1262	1802	1787.42	1.15	132350	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1058	12.08	1.55	12	1.29	148.00	1152.00	2695	20230626	-33.65	1259	20230314	42.02	2595	-31.10	20240131	1650	8.36	20240118	2695	-33.65	20230626	1259	42.02	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
110	20240312	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-19	5	-1.05	1254734716	701876	63.35	1800	1809	1770	2340	1262	1802	1787.69	1.15	133744	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1055	12.05	1.55	12	1.19	148.00	1152.00	2695	20230626	-33.84	1259	20230314	41.62	2595	-31.29	20240131	1650	8.06	20240118	2695	-33.84	20230626	1259	41.62	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
111	20240312	110340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-7	5	-0.39	1055780671	590515	53.30	1800	1809	1770	2340	1262	1802	1787.90	1.15	130971	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1062	12.13	1.56	12	1.00	148.00	1152.00	2695	20230626	-33.40	1259	20230314	42.57	2595	-30.83	20240131	1650	8.79	20240118	2695	-33.40	20230626	1259	42.57	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
112	20240312	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-3	5	-0.17	702283638	394010	35.56	1800	1802	1770	2340	1262	1802	1782.40	1.15	102956	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1065	12.16	1.56	12	0.67	148.00	1152.00	2695	20230626	-33.25	1259	20230314	42.89	2595	-30.67	20240131	1650	9.03	20240118	2695	-33.25	20230626	1259	42.89	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
113	20240312	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-5	5	-0.28	47659185	26605	2.40	1800	1802	1785	2340	1262	1802	1791.36	1.15	-600	1844	1822	1811	1789	1778	1817	1784	296	538	500	1150	1	1	59181279	1063	12.14	1.56	12	0.04	148.00	1152.00	2695	20230626	-33.32	1259	20230314	42.73	2595	-30.75	20240131	1650	8.91	20240118	2695	-33.32	20230626	1259	42.73	20230314	8.25	N	027580	500	295 억	682008	N	N	N	N
114	20240311	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-12	5	-0.66	1932018246	1062512	76.92	1821	1833	1800	2355	1270	1814	1818.45	1.28	-77903	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1066	12.18	1.56	12	1.80	148.00	1152.00	2695	20230626	-33.14	1259	20230314	43.13	2595	-30.56	20240131	1650	9.21	20240118	2695	-33.14	20230626	1259	43.13	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
115	20240311	150338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-8	5	-0.44	1745595080	959036	69.43	1821	1833	1802	2355	1270	1814	1820.16	1.28	-74000	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1069	12.20	1.57	12	1.62	148.00	1152.00	2695	20230626	-32.99	1259	20230314	43.45	2595	-30.40	20240131	1650	9.45	20240118	2695	-32.99	20230626	1259	43.45	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
116	20240311	140336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	-2	5	-0.11	1436517889	788095	57.05	1821	1833	1812	2355	1270	1814	1822.77	1.28	-58979	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1072	12.24	1.57	12	1.33	148.00	1152.00	2695	20230626	-32.76	1259	20230314	43.92	2595	-30.17	20240131	1650	9.82	20240118	2695	-32.76	20230626	1259	43.92	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
117	20240311	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	6	2	0.33	1328084407	728341	52.73	1821	1833	1814	2355	1270	1814	1823.44	1.28	-49752	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1077	12.30	1.58	12	1.23	148.00	1152.00	2695	20230626	-32.47	1259	20230314	44.56	2595	-29.87	20240131	1650	10.30	20240118	2695	-32.47	20230626	1259	44.56	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
118	20240311	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	8	2	0.44	1249607414	685225	49.60	1821	1833	1814	2355	1270	1814	1823.65	1.28	-34344	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1078	12.31	1.58	12	1.16	148.00	1152.00	2695	20230626	-32.39	1259	20230314	44.72	2595	-29.79	20240131	1650	10.42	20240118	2695	-32.39	20230626	1259	44.72	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
119	20240311	110336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	5	2	0.28	1098903185	602284	43.60	1821	1833	1815	2355	1270	1814	1824.56	1.28	-13302	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1077	12.29	1.58	12	1.02	148.00	1152.00	2695	20230626	-32.50	1259	20230314	44.48	2595	-29.90	20240131	1650	10.24	20240118	2695	-32.50	20230626	1259	44.48	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
120	20240311	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	11	2	0.61	853487498	467519	33.84	1821	1833	1815	2355	1270	1814	1825.57	1.28	23378	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1080	12.33	1.58	12	0.79	148.00	1152.00	2695	20230626	-32.28	1259	20230314	44.96	2595	-29.67	20240131	1650	10.61	20240118	2695	-32.28	20230626	1259	44.96	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
121	20240311	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	8	2	0.44	107262360	58876	4.26	1821	1828	1815	2355	1270	1814	1821.86	1.28	-4788	1858	1835	1822	1799	1786	1829	1793	296	541	500	1160	1	1	59181279	1078	12.31	1.58	12	0.10	148.00	1152.00	2695	20230626	-32.39	1259	20230314	44.72	2595	-29.79	20240131	1650	10.42	20240118	2695	-32.39	20230626	1259	44.72	20230314	7.81	N	027580	500	295 억	759920	N	N	N	N
122	20240308	160337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-19	5	-1.04	2447017395	1344917	18.93	1835	1845	1809	2380	1284	1833	1819.50	1.19	56283	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1074	12.26	1.57	12	2.27	148.00	1152.00	2695	20230626	-32.69	1259	20230314	44.08	2595	-30.10	20240131	1650	9.94	20240118	2695	-32.69	20230626	1259	44.08	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
123	20240308	150336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	-15	5	-0.82	2248514320	1235479	17.39	1835	1845	1809	2380	1284	1833	1819.95	1.19	56406	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1076	12.28	1.58	12	2.09	148.00	1152.00	2695	20230626	-32.54	1259	20230314	44.40	2595	-29.94	20240131	1650	10.18	20240118	2695	-32.54	20230626	1259	44.40	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
124	20240308	140335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-13	5	-0.71	2057798975	1130429	15.91	1835	1845	1809	2380	1284	1833	1820.36	1.19	57464	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1077	12.30	1.58	12	1.91	148.00	1152.00	2695	20230626	-32.47	1259	20230314	44.56	2595	-29.87	20240131	1650	10.30	20240118	2695	-32.47	20230626	1259	44.56	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
125	20240308	130334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-22	5	-1.20	1536160110	843107	11.87	1835	1845	1811	2380	1284	1833	1822.01	1.19	89053	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1072	12.24	1.57	12	1.42	148.00	1152.00	2695	20230626	-32.80	1259	20230314	43.84	2595	-30.21	20240131	1650	9.76	20240118	2695	-32.80	20230626	1259	43.84	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
126	20240308	120335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-13	5	-0.71	1263874508	692997	9.75	1835	1845	1813	2380	1284	1833	1823.77	1.19	147162	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1077	12.30	1.58	12	1.17	148.00	1152.00	2695	20230626	-32.47	1259	20230314	44.56	2595	-29.87	20240131	1650	10.30	20240118	2695	-32.47	20230626	1259	44.56	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
127	20240308	110335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-11	5	-0.60	1103968169	605174	8.52	1835	1845	1813	2380	1284	1833	1824.21	1.19	159537	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1078	12.31	1.58	12	1.02	148.00	1152.00	2695	20230626	-32.39	1259	20230314	44.72	2595	-29.79	20240131	1650	10.42	20240118	2695	-32.39	20230626	1259	44.72	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
128	20240308	100334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	-6	5	-0.33	701122308	383611	5.40	1835	1845	1813	2380	1284	1833	1827.68	1.19	98021	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1081	12.34	1.59	12	0.65	148.00	1152.00	2695	20230626	-32.21	1259	20230314	45.12	2595	-29.60	20240131	1650	10.73	20240118	2695	-32.21	20230626	1259	45.12	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
129	20240308	090332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1829	-4	5	-0.22	106721561	58173	0.82	1835	1845	1829	2380	1284	1833	1834.58	1.19	9652	2059	1945	1886	1772	1713	1916	1743	296	547	500	1170	1	1	59181279	1082	12.36	1.59	12	0.10	148.00	1152.00	2695	20230626	-32.13	1259	20230314	45.27	2595	-29.52	20240131	1650	10.85	20240118	2695	-32.13	20230626	1259	45.27	20230314	7.78	N	027580	500	295 억	703666	N	N	N	N
130	20240307	160334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	2	2	0.11	13487724538	7025786	561.08	1882	2000	1827	2380	1282	1831	1919.95	2.54	-805180	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1085	12.39	1.59	12	11.87	148.00	1152.00	2695	20230626	-31.99	1259	20230314	45.59	2595	-29.36	20240131	1650	11.09	20240118	2695	-31.99	20230626	1259	45.59	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
131	20240307	150320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	5	2	0.27	13188310680	6862555	548.05	1882	2000	1827	2380	1282	1831	1921.78	2.54	-811937	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1087	12.41	1.59	12	11.60	148.00	1152.00	2695	20230626	-31.87	1259	20230314	45.83	2595	-29.25	20240131	1650	11.27	20240118	2695	-31.87	20230626	1259	45.83	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
132	20240307	140329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	18	2	0.98	12626455362	6556609	523.62	1882	2000	1839	2380	1282	1831	1925.76	2.54	-780125	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1094	12.49	1.61	12	11.08	148.00	1152.00	2695	20230626	-31.39	1259	20230314	46.86	2595	-28.75	20240131	1650	12.06	20240118	2695	-31.39	20230626	1259	46.86	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
133	20240307	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	34	2	1.86	11937976367	6184804	493.92	1882	2000	1852	2380	1282	1831	1930.21	2.54	-735257	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1104	12.60	1.62	12	10.45	148.00	1152.00	2695	20230626	-30.80	1259	20230314	48.13	2595	-28.13	20240131	1650	13.03	20240118	2695	-30.80	20230626	1259	48.13	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
134	20240307	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	40	2	2.18	11473728160	5936222	474.07	1882	2000	1852	2380	1282	1831	1932.83	2.54	-706014	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1107	12.64	1.62	12	10.03	148.00	1152.00	2695	20230626	-30.58	1259	20230314	48.61	2595	-27.90	20240131	1650	13.39	20240118	2695	-30.58	20230626	1259	48.61	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
135	20240307	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	68	2	3.71	10435437520	5382823	429.88	1882	2000	1870	2380	1282	1831	1938.66	2.54	-675134	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1124	12.83	1.65	12	9.10	148.00	1152.00	2695	20230626	-29.54	1259	20230314	50.83	2595	-26.82	20240131	1650	15.09	20240118	2695	-29.54	20230626	1259	50.83	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
136	20240307	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	66	2	3.60	9559581959	4921487	393.03	1882	2000	1870	2380	1282	1831	1942.42	2.54	-622380	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1123	12.82	1.65	12	8.32	148.00	1152.00	2695	20230626	-29.61	1259	20230314	50.68	2595	-26.90	20240131	1650	14.97	20240118	2695	-29.61	20230626	1259	50.68	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
137	20240307	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	123	2	6.72	3888231492	1990784	158.99	1882	2000	1870	2380	1282	1831	1953.12	2.54	-46040	1882	1856	1836	1810	1790	1846	1800	296	549	500	1170	1	1	59181279	1156	13.20	1.70	12	3.36	148.00	1152.00	2695	20230626	-27.50	1259	20230314	55.20	2595	-24.70	20240131	1650	18.42	20240118	2695	-27.50	20230626	1259	55.20	20230314	7.69	N	027580	500	295 억	1500528	N	N	N	N
138	20240306	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	-31	5	-1.66	2176411527	1188229	116.54	1842	1862	1816	2420	1304	1862	1831.65	2.32	130079	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1084	12.37	1.59	12	2.01	148.00	1152.00	2695	20230626	-32.06	1259	20230314	45.43	2595	-29.44	20240131	1650	10.97	20240118	2695	-32.06	20230626	1259	45.43	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
139	20240306	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	-38	5	-2.04	2055362587	1122017	110.05	1842	1862	1816	2420	1304	1862	1831.85	2.32	106909	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1079	12.32	1.58	12	1.90	148.00	1152.00	2695	20230626	-32.32	1259	20230314	44.88	2595	-29.71	20240131	1650	10.55	20240118	2695	-32.32	20230626	1259	44.88	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
140	20240306	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-40	5	-2.15	1730643422	943728	92.56	1842	1862	1818	2420	1304	1862	1833.84	2.32	86856	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1078	12.31	1.58	12	1.59	148.00	1152.00	2695	20230626	-32.39	1259	20230314	44.72	2595	-29.79	20240131	1650	10.42	20240118	2695	-32.39	20230626	1259	44.72	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
141	20240306	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	-36	5	-1.93	1232576343	670470	65.76	1842	1862	1818	2420	1304	1862	1838.38	2.32	91229	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1081	12.34	1.59	12	1.13	148.00	1152.00	2695	20230626	-32.24	1259	20230314	45.04	2595	-29.63	20240131	1650	10.67	20240118	2695	-32.24	20230626	1259	45.04	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
142	20240306	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	-28	5	-1.50	1062615923	577582	56.65	1842	1862	1818	2420	1304	1862	1839.77	2.32	74553	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1085	12.39	1.59	12	0.98	148.00	1152.00	2695	20230626	-31.95	1259	20230314	45.67	2595	-29.33	20240131	1650	11.15	20240118	2695	-31.95	20230626	1259	45.67	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
143	20240306	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-17	5	-0.91	872737137	474043	46.49	1842	1862	1818	2420	1304	1862	1841.05	2.32	76688	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1092	12.47	1.60	12	0.80	148.00	1152.00	2695	20230626	-31.54	1259	20230314	46.54	2595	-28.90	20240131	1650	11.82	20240118	2695	-31.54	20230626	1259	46.54	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
144	20240306	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-10	5	-0.54	699745912	380268	37.30	1842	1862	1818	2420	1304	1862	1840.14	2.32	64685	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1096	12.51	1.61	12	0.64	148.00	1152.00	2695	20230626	-31.28	1259	20230314	47.10	2595	-28.63	20240131	1650	12.24	20240118	2695	-31.28	20230626	1259	47.10	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
145	20240306	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	-28	5	-1.50	192604804	105267	10.32	1842	1842	1818	2420	1304	1862	1829.68	2.32	-625	1895	1878	1863	1846	1831	1871	1839	296	558	500	1190	1	1	59181279	1085	12.39	1.59	12	0.18	148.00	1152.00	2695	20230626	-31.95	1259	20230314	45.67	2595	-29.33	20240131	1650	11.15	20240118	2695	-31.95	20230626	1259	45.67	20230314	7.57	N	027580	500	295 억	1371096	N	N	N	N
146	20240305	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-3	5	-0.16	1883309513	1010166	59.36	1865	1880	1848	2420	1306	1865	1864.36	2.04	162430	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1102	12.58	1.62	12	1.71	148.00	1152.00	2695	20230626	-30.91	1259	20230314	47.90	2595	-28.25	20240131	1650	12.85	20240118	2695	-30.91	20230626	1259	47.90	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
147	20240305	150330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	-1	5	-0.05	1760199237	944060	55.48	1865	1880	1848	2420	1306	1865	1864.50	2.04	146184	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1103	12.59	1.62	12	1.60	148.00	1152.00	2695	20230626	-30.83	1259	20230314	48.05	2595	-28.17	20240131	1650	12.97	20240118	2695	-30.83	20230626	1259	48.05	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
148	20240305	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-3	5	-0.16	1561010116	837054	49.19	1865	1880	1848	2420	1306	1865	1864.89	2.04	117506	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1102	12.58	1.62	12	1.41	148.00	1152.00	2695	20230626	-30.91	1259	20230314	47.90	2595	-28.25	20240131	1650	12.85	20240118	2695	-30.91	20230626	1259	47.90	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
149	20240305	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	6	2	0.32	1466268876	786225	46.20	1865	1880	1848	2420	1306	1865	1864.95	2.04	106122	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1107	12.64	1.62	12	1.33	148.00	1152.00	2695	20230626	-30.58	1259	20230314	48.61	2595	-27.90	20240131	1650	13.39	20240118	2695	-30.58	20230626	1259	48.61	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
150	20240305	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	1	2	0.05	1371403720	735451	43.22	1865	1880	1848	2420	1306	1865	1864.71	2.04	117024	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1104	12.61	1.62	12	1.24	148.00	1152.00	2695	20230626	-30.76	1259	20230314	48.21	2595	-28.09	20240131	1650	13.09	20240118	2695	-30.76	20230626	1259	48.21	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
151	20240305	110328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-14	5	-0.75	1039221347	556946	32.73	1865	1880	1851	2420	1306	1865	1865.93	2.04	80826	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1095	12.51	1.61	12	0.94	148.00	1152.00	2695	20230626	-31.32	1259	20230314	47.02	2595	-28.67	20240131	1650	12.18	20240118	2695	-31.32	20230626	1259	47.02	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
152	20240305	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	9	2	0.48	616072090	329489	19.36	1865	1880	1860	2420	1306	1865	1869.81	2.04	78106	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1109	12.66	1.63	12	0.56	148.00	1152.00	2695	20230626	-30.46	1259	20230314	48.85	2595	-27.78	20240131	1650	13.58	20240118	2695	-30.46	20230626	1259	48.85	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
153	20240305	090326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-3	5	-0.16	129697786	69519	4.09	1865	1876	1860	2420	1306	1865	1865.66	2.04	-16251	1950	1907	1886	1843	1822	1897	1833	296	555	500	1190	1	1	59181279	1102	12.58	1.62	12	0.12	148.00	1152.00	2695	20230626	-30.91	1259	20230314	47.90	2595	-28.25	20240131	1650	12.85	20240118	2695	-30.91	20230626	1259	47.90	20230314	7.60	N	027580	500	295 억	1208659	N	N	N	N
154	20240304	160325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	-57	5	-2.97	3198798139	1687700	69.64	1927	1929	1865	2495	1346	1922	1895.45	2.23	-112762	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1104	12.60	1.62	12	2.85	148.00	1152.00	2695	20230626	-30.80	1259	20230314	48.13	2595	-28.13	20240131	1650	13.03	20240118	2695	-30.80	20230626	1259	48.13	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
155	20240304	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-53	5	-2.76	2953744292	1556406	64.22	1927	1929	1867	2495	1346	1922	1897.76	2.23	-110950	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1106	12.63	1.62	12	2.63	148.00	1152.00	2695	20230626	-30.65	1259	20230314	48.45	2595	-27.98	20240131	1650	13.27	20240118	2695	-30.65	20230626	1259	48.45	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
156	20240304	140308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-48	5	-2.50	2605642769	1370223	56.54	1927	1929	1870	2495	1346	1922	1901.59	2.23	-116715	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1109	12.66	1.63	12	2.32	148.00	1152.00	2695	20230626	-30.46	1259	20230314	48.85	2595	-27.78	20240131	1650	13.58	20240118	2695	-30.46	20230626	1259	48.85	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
157	20240304	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-37	5	-1.93	2072867512	1086558	44.83	1927	1929	1882	2495	1346	1922	1907.71	2.23	-62629	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1116	12.74	1.64	12	1.84	148.00	1152.00	2695	20230626	-30.06	1259	20230314	49.72	2595	-27.36	20240131	1650	14.24	20240118	2695	-30.06	20230626	1259	49.72	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
158	20240304	120310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-32	5	-1.66	1726962960	903434	37.28	1927	1929	1886	2495	1346	1922	1911.53	2.23	-15168	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1119	12.77	1.64	12	1.53	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2595	-27.17	20240131	1650	14.55	20240118	2695	-29.87	20230626	1259	50.12	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
159	20240304	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-7	5	-0.36	1203963560	627890	25.91	1927	1929	1903	2495	1346	1922	1917.46	2.23	81034	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1133	12.94	1.66	12	1.06	148.00	1152.00	2695	20230626	-28.94	1259	20230314	52.10	2595	-26.20	20240131	1650	16.06	20240118	2695	-28.94	20230626	1259	52.10	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
160	20240304	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	-1	5	-0.05	817912445	426552	17.60	1927	1929	1903	2495	1346	1922	1917.47	2.23	65315	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1137	12.98	1.67	12	0.72	148.00	1152.00	2695	20230626	-28.72	1259	20230314	52.58	2595	-25.97	20240131	1650	16.42	20240118	2695	-28.72	20230626	1259	52.58	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N
161	20240304	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-10	5	-0.52	202609118	105459	4.35	1927	1929	1911	2495	1346	1922	1921.20	2.23	-35936	1963	1942	1925	1904	1887	1953	1915	296	573	500	1230	1	1	59181279	1132	12.92	1.66	12	0.18	148.00	1152.00	2695	20230626	-29.05	1259	20230314	51.87	2595	-26.32	20240131	1650	15.88	20240118	2695	-29.05	20230626	1259	51.87	20230314	7.73	N	027580	500	295 억	1317558	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History