KissMeData/033500/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12270	50	2	0.41	1130392630	92134	54.62	12250	12400	12160	15880	8560	12220	12269.00	10.25	-8461	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3680	12.79	2.08	12	0.31	959.00	5891.00	15220	20230719	-19.38	11070	20231024	10.84	13580	-9.65	20240513	11290	8.68	20240228	15220	-19.38	20230719	11070	10.84	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
3	20240531	150427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	80	2	0.65	1049570890	85552	50.71	12250	12400	12160	15880	8560	12220	12268.22	10.25	-7066	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3689	12.83	2.09	12	0.29	959.00	5891.00	15220	20230719	-19.19	11070	20231024	11.11	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
4	20240531	140428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12270	50	2	0.41	890413740	72620	43.05	12250	12400	12160	15880	8560	12220	12261.27	10.25	-5964	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3680	12.79	2.08	12	0.24	959.00	5891.00	15220	20230719	-19.38	11070	20231024	10.84	13580	-9.65	20240513	11290	8.68	20240228	15220	-19.38	20230719	11070	10.84	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
5	20240531	130430	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	30	2	0.25	800328010	65265	38.69	12250	12400	12160	15880	8560	12220	12262.74	10.25	-5195	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3674	12.77	2.08	12	0.22	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
6	20240531	120431	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12260	40	2	0.33	740876560	60413	35.81	12250	12400	12160	15880	8560	12220	12263.53	10.25	-5305	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3677	12.78	2.08	12	0.20	959.00	5891.00	15220	20230719	-19.45	11070	20231024	10.75	13580	-9.72	20240513	11290	8.59	20240228	15220	-19.45	20230719	11070	10.75	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
7	20240531	110429	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	30	2	0.25	530383900	43192	25.60	12250	12400	12160	15880	8560	12220	12279.68	10.25	-5512	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3674	12.77	2.08	12	0.14	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
8	20240531	100430	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	80	2	0.65	254286380	20687	12.26	12250	12400	12160	15880	8560	12220	12292.09	10.25	-3469	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3689	12.83	2.09	12	0.07	959.00	5891.00	15220	20230719	-19.19	11070	20231024	11.11	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
9	20240531	090427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	30	2	0.25	49282530	4036	2.39	12250	12280	12160	15880	8560	12220	12210.74	10.25	-3120	12860	12540	12370	12050	11880	12455	11965	153	3660	500	9040	10	1	29989494	3674	12.77	2.08	12	0.01	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.50	N	033500	500	153 억	3074270	N	N	409	N	N
10	20240530	160425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	-420	5	-3.32	2076215960	168550	74.21	12690	12690	12200	16430	8850	12640	12318.16	10.45	-60442	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3665	12.74	2.07	12	0.56	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.52	N	033500	500	153 억	3134868	N	N	404	N	N
11	20240530	150427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	-410	5	-3.24	1934057710	156926	69.09	12690	12690	12200	16430	8850	12640	12324.65	10.45	-57443	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3668	12.75	2.08	12	0.52	959.00	5891.00	15220	20230719	-19.65	11070	20231024	10.48	13580	-9.94	20240513	11290	8.33	20240228	15220	-19.65	20230719	11070	10.48	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
12	20240530	140427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12260	-380	5	-3.01	1674424930	135745	59.77	12690	12690	12200	16430	8850	12640	12335.08	10.45	-50954	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3677	12.78	2.08	12	0.45	959.00	5891.00	15220	20230719	-19.45	11070	20231024	10.75	13580	-9.72	20240513	11290	8.59	20240228	15220	-19.45	20230719	11070	10.75	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
13	20240530	130428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	-340	5	-2.69	1374678740	111279	49.00	12690	12690	12240	16430	8850	12640	12353.44	10.45	-42850	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3689	12.83	2.09	12	0.37	959.00	5891.00	15220	20230719	-19.19	11070	20231024	11.11	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
14	20240530	120427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12260	-380	5	-3.01	1169654510	94555	41.63	12690	12690	12240	16430	8850	12640	12370.10	10.45	-34023	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3677	12.78	2.08	12	0.32	959.00	5891.00	15220	20230719	-19.45	11070	20231024	10.75	13580	-9.72	20240513	11290	8.59	20240228	15220	-19.45	20230719	11070	10.75	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
15	20240530	110427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12340	-300	5	-2.37	949018590	76623	33.74	12690	12690	12240	16430	8850	12640	12385.56	10.45	-30590	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3701	12.87	2.09	12	0.26	959.00	5891.00	15220	20230719	-18.92	11070	20231024	11.47	13580	-9.13	20240513	11290	9.30	20240228	15220	-18.92	20230719	11070	11.47	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
16	20240530	100428	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12280	-360	5	-2.85	750573820	60521	26.65	12690	12690	12240	16430	8850	12640	12401.87	10.45	-23887	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3683	12.81	2.08	12	0.20	959.00	5891.00	15220	20230719	-19.32	11070	20231024	10.93	13580	-9.57	20240513	11290	8.77	20240228	15220	-19.32	20230719	11070	10.93	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
17	20240530	090427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	-50	5	-0.40	48622960	3854	1.70	12690	12690	12540	16430	8850	12640	12616.23	10.45	-1311	12960	12800	12590	12430	12220	12880	12510	153	3790	500	9350	10	1	29989494	3776	13.13	2.14	12	0.01	959.00	5891.00	15220	20230719	-17.28	11070	20231024	13.73	13580	-7.29	20240513	11290	11.51	20240228	15220	-17.28	20230719	11070	13.73	20231024	2.52	N	033500	500	153 억	3134868	N	N	110	N	N
18	20240529	160423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	140	2	1.12	2849114790	226490	136.46	12500	12750	12380	16250	8750	12500	12579.31	10.48	-18336	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3791	13.18	2.15	12	0.76	959.00	5891.00	15220	20230719	-16.95	11070	20231024	14.18	13580	-6.92	20240513	11290	11.96	20240228	15220	-16.95	20230719	11070	14.18	20231024	2.54	N	033500	500	153 억	3144245	N	N	110	N	N
19	20240529	150423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	130	2	1.04	2574975620	204775	123.38	12500	12750	12380	16250	8750	12500	12574.66	10.48	-9575	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3788	13.17	2.14	12	0.68	959.00	5891.00	15220	20230719	-17.02	11070	20231024	14.09	13580	-7.00	20240513	11290	11.87	20240228	15220	-17.02	20230719	11070	14.09	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
20	20240529	140424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12660	160	2	1.28	2013189110	160342	96.61	12500	12750	12380	16250	8750	12500	12555.59	10.48	3988	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3797	13.20	2.15	12	0.53	959.00	5891.00	15220	20230719	-16.82	11070	20231024	14.36	13580	-6.77	20240513	11290	12.13	20240228	15220	-16.82	20230719	11070	14.36	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
21	20240529	130423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	0	3	0.00	1202866340	96113	57.91	12500	12630	12380	16250	8750	12500	12515.13	10.48	397	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3749	13.03	2.12	12	0.32	959.00	5891.00	15220	20230719	-17.87	11070	20231024	12.92	13580	-7.95	20240513	11290	10.72	20240228	15220	-17.87	20230719	11070	12.92	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
22	20240529	120426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	30	2	0.24	976420320	78024	47.01	12500	12630	12380	16250	8750	12500	12514.36	10.48	4030	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3758	13.07	2.13	12	0.26	959.00	5891.00	15220	20230719	-17.67	11070	20231024	13.19	13580	-7.73	20240513	11290	10.98	20240228	15220	-17.67	20230719	11070	13.19	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
23	20240529	110423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	20	2	0.16	824544390	65886	39.70	12500	12630	12380	16250	8750	12500	12514.71	10.48	6216	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3755	13.06	2.13	12	0.22	959.00	5891.00	15220	20230719	-17.74	11070	20231024	13.10	13580	-7.81	20240513	11290	10.89	20240228	15220	-17.74	20230719	11070	13.10	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
24	20240529	100422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12510	10	2	0.08	486993660	39023	23.51	12500	12590	12380	16250	8750	12500	12479.66	10.48	-460	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3752	13.04	2.12	12	0.13	959.00	5891.00	15220	20230719	-17.81	11070	20231024	13.01	13580	-7.88	20240513	11290	10.81	20240228	15220	-17.81	20230719	11070	13.01	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
25	20240529	090420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-60	5	-0.48	47672460	3819	2.30	12500	12520	12440	16250	8750	12500	12482.97	10.48	-1441	12766	12632	12516	12382	12266	12625	12375	153	3750	500	9250	10	1	29989494	3731	12.97	2.11	12	0.01	959.00	5891.00	15220	20230719	-18.27	11070	20231024	12.38	13580	-8.39	20240513	11290	10.19	20240228	15220	-18.27	20230719	11070	12.38	20231024	2.54	N	033500	500	153 억	3144245	N	N	1	N	N
26	20240528	160420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	20	2	0.16	2059214500	164586	102.62	12500	12650	12400	16220	8740	12480	12511.51	10.44	-16679	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3749	13.03	2.12	12	0.55	959.00	5891.00	15220	20230719	-17.87	11050	20230519	13.12	13580	-7.95	20240513	11290	10.72	20240228	15220	-17.87	20230719	11070	12.92	20231024	2.52	N	033500	500	153 억	3131004	N	N	1	N	N
27	20240528	150422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-40	5	-0.32	1837282780	146758	91.50	12500	12650	12410	16220	8740	12480	12519.13	10.44	-14304	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3731	12.97	2.11	12	0.49	959.00	5891.00	15220	20230719	-18.27	11050	20230519	12.58	13580	-8.39	20240513	11290	10.19	20240228	15220	-18.27	20230719	11070	12.38	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
28	20240528	140423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-40	5	-0.32	1628321290	129959	81.03	12500	12650	12420	16220	8740	12480	12529.50	10.44	-9738	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3731	12.97	2.11	12	0.43	959.00	5891.00	15220	20230719	-18.27	11050	20230519	12.58	13580	-8.39	20240513	11290	10.19	20240228	15220	-18.27	20230719	11070	12.38	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
29	20240528	130421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-10	5	-0.08	1260015800	100393	62.60	12500	12650	12440	16220	8740	12480	12550.83	10.44	-3987	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3740	13.00	2.12	12	0.33	959.00	5891.00	15220	20230719	-18.07	11050	20230519	12.85	13580	-8.17	20240513	11290	10.45	20240228	15220	-18.07	20230719	11070	12.65	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
30	20240528	120422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12540	60	2	0.48	1015453280	80830	50.40	12500	12650	12440	16220	8740	12480	12562.83	10.44	5676	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3761	13.08	2.13	12	0.27	959.00	5891.00	15220	20230719	-17.61	11050	20230519	13.48	13580	-7.66	20240513	11290	11.07	20240228	15220	-17.61	20230719	11070	13.28	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
31	20240528	110413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	90	2	0.72	807943250	64281	40.08	12500	12650	12440	16220	8740	12480	12568.93	10.44	15064	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3770	13.11	2.13	12	0.21	959.00	5891.00	15220	20230719	-17.41	11050	20230519	13.76	13580	-7.44	20240513	11290	11.34	20240228	15220	-17.41	20230719	11070	13.55	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
32	20240528	100422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	140	2	1.12	558226080	44475	27.73	12500	12630	12440	16220	8740	12480	12551.46	10.44	15427	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3785	13.16	2.14	12	0.15	959.00	5891.00	15220	20230719	-17.08	11050	20230519	14.21	13580	-7.07	20240513	11290	11.78	20240228	15220	-17.08	20230719	11070	14.00	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
33	20240528	090422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	90	2	0.72	87574240	7021	4.38	12500	12570	12440	16220	8740	12480	12473.19	10.44	3577	12733	12606	12473	12346	12213	12540	12280	153	3740	500	9230	10	1	29989494	3770	13.11	2.13	12	0.02	959.00	5891.00	15220	20230719	-17.41	11050	20230519	13.76	13580	-7.44	20240513	11290	11.34	20240228	15220	-17.41	20230719	11070	13.55	20231024	2.52	N	033500	500	153 억	3131004	N	N	28	N	N
34	20240527	160415	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12480	-20	5	-0.16	1991539700	160022	102.09	12590	12600	12340	16250	8750	12500	12445.38	10.35	-9853	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3743	13.01	2.12	12	0.53	959.00	5891.00	15220	20230719	-18.00	11010	20230518	13.35	13580	-8.10	20240513	11290	10.54	20240228	15220	-18.00	20230719	11070	12.74	20231024	2.61	N	033500	500	153 억	3102591	N	N	28	N	N
35	20240527	150423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-60	5	-0.48	1837093190	147631	94.19	12590	12600	12340	16250	8750	12500	12443.82	10.35	-6832	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3731	12.97	2.11	12	0.49	959.00	5891.00	15220	20230719	-18.27	11010	20230518	12.99	13580	-8.39	20240513	11290	10.19	20240228	15220	-18.27	20230719	11070	12.38	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
36	20240527	140421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	-90	5	-0.72	1571453330	126211	80.52	12590	12600	12340	16250	8750	12500	12451.00	10.35	-10825	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3722	12.94	2.11	12	0.42	959.00	5891.00	15220	20230719	-18.46	11010	20230518	12.72	13580	-8.62	20240513	11290	9.92	20240228	15220	-18.46	20230719	11070	12.10	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
37	20240527	130421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-50	5	-0.40	1382962240	111064	70.86	12590	12600	12340	16250	8750	12500	12451.94	10.35	-6976	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3734	12.98	2.11	12	0.37	959.00	5891.00	15220	20230719	-18.20	11010	20230518	13.08	13580	-8.32	20240513	11290	10.27	20240228	15220	-18.20	20230719	11070	12.47	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
38	20240527	120421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	-10	5	-0.08	1263015200	101456	64.73	12590	12600	12340	16250	8750	12500	12448.90	10.35	-4811	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3746	13.02	2.12	12	0.34	959.00	5891.00	15220	20230719	-17.94	11010	20230518	13.44	13580	-8.03	20240513	11290	10.63	20240228	15220	-17.94	20230719	11070	12.83	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
39	20240527	110421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	0	3	0.00	950829060	76427	48.76	12590	12600	12340	16250	8750	12500	12441.01	10.35	-416	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3749	13.03	2.12	12	0.25	959.00	5891.00	15220	20230719	-17.87	11010	20230518	13.53	13580	-7.95	20240513	11290	10.72	20240228	15220	-17.87	20230719	11070	12.92	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
40	20240527	100419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12400	-100	5	-0.80	697352870	56079	35.78	12590	12600	12340	16250	8750	12500	12435.19	10.35	-802	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3719	12.93	2.10	12	0.19	959.00	5891.00	15220	20230719	-18.53	11010	20230518	12.62	13580	-8.69	20240513	11290	9.83	20240228	15220	-18.53	20230719	11070	12.01	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
41	20240527	090420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12510	10	2	0.08	83257010	6635	4.23	12590	12600	12490	16250	8750	12500	12548.16	10.35	-2732	12786	12642	12426	12282	12066	12715	12355	153	3750	500	9250	10	1	29989494	3752	13.04	2.12	12	0.02	959.00	5891.00	15220	20230719	-17.81	11010	20230518	13.62	13580	-7.88	20240513	11290	10.81	20240228	15220	-17.81	20230719	11070	13.01	20231024	2.61	N	033500	500	153 억	3102591	N	N	77	N	N
42	20240524	160402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	150	2	1.21	1942611090	156005	86.25	12280	12570	12210	16050	8650	12350	12452.03	10.47	-35125	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3749	13.03	2.12	12	0.52	959.00	5891.00	15220	20230719	-17.87	10870	20230517	15.00	13580	-7.95	20240513	11290	10.72	20240228	15220	-17.87	20230719	11070	12.92	20231024	2.54	N	033500	500	153 억	3140065	N	N	77	N	N
43	20240524	150401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	170	2	1.38	1676780860	134723	74.48	12280	12570	12210	16050	8650	12350	12446.17	10.47	-26687	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3755	13.06	2.13	12	0.45	959.00	5891.00	15220	20230719	-17.74	10870	20230517	15.18	13580	-7.81	20240513	11290	10.89	20240228	15220	-17.74	20230719	11070	13.10	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
44	20240524	140403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	220	2	1.78	1345326590	108282	59.86	12280	12570	12210	16050	8650	12350	12424.31	10.47	-17758	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3770	13.11	2.13	12	0.36	959.00	5891.00	15220	20230719	-17.41	10870	20230517	15.64	13580	-7.44	20240513	11290	11.34	20240228	15220	-17.41	20230719	11070	13.55	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
45	20240524	130402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	140	2	1.13	1064087650	85824	47.45	12280	12510	12210	16050	8650	12350	12398.51	10.47	-15748	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3746	13.02	2.12	12	0.29	959.00	5891.00	15220	20230719	-17.94	10870	20230517	14.90	13580	-8.03	20240513	11290	10.63	20240228	15220	-17.94	20230719	11070	12.83	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
46	20240524	120401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12480	130	2	1.05	873898620	70590	39.03	12280	12490	12210	16050	8650	12350	12379.94	10.47	-11927	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3743	13.01	2.12	12	0.24	959.00	5891.00	15220	20230719	-18.00	10870	20230517	14.81	13580	-8.10	20240513	11290	10.54	20240228	15220	-18.00	20230719	11070	12.74	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
47	20240524	110401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	60	2	0.49	733976730	59363	32.82	12280	12460	12210	16050	8650	12350	12364.22	10.47	-8598	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3722	12.94	2.11	12	0.20	959.00	5891.00	15220	20230719	-18.46	10870	20230517	14.17	13580	-8.62	20240513	11290	9.92	20240228	15220	-18.46	20230719	11070	12.10	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
48	20240524	100403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	70	2	0.57	510767590	41371	22.87	12280	12430	12210	16050	8650	12350	12346.03	10.47	-2795	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3725	12.95	2.11	12	0.14	959.00	5891.00	15220	20230719	-18.40	10870	20230517	14.26	13580	-8.54	20240513	11290	10.01	20240228	15220	-18.40	20230719	11070	12.20	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
49	20240524	090402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12240	-110	5	-0.89	33808240	2758	1.52	12280	12300	12210	16050	8650	12350	12256.89	10.47	232	12583	12466	12283	12166	11983	12525	12225	153	3700	500	9130	10	1	29989494	3671	12.76	2.08	12	0.01	959.00	5891.00	15220	20230719	-19.58	10870	20230517	12.60	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.54	N	033500	500	153 억	3140065	N	N	38	N	N
50	20240523	160358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	270	2	2.24	2214854170	180255	67.22	12150	12400	12100	15700	8460	12080	12287.23	10.52	-15369	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3704	12.88	2.10	12	0.60	959.00	5891.00	15220	20230719	-18.86	10870	20230517	13.62	13580	-9.06	20240513	11290	9.39	20240228	15220	-18.86	20230719	11070	11.56	20231024	2.55	N	033500	500	153 억	3155867	N	N	38	N	N
51	20240523	150401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12330	250	2	2.07	2064113780	168033	62.66	12150	12400	12100	15700	8460	12080	12283.98	10.52	-7557	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3698	12.86	2.09	12	0.56	959.00	5891.00	15220	20230719	-18.99	10870	20230517	13.43	13580	-9.20	20240513	11290	9.21	20240228	15220	-18.99	20230719	11070	11.38	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
52	20240523	140402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	280	2	2.32	1786872400	145550	54.28	12150	12400	12100	15700	8460	12080	12276.69	10.52	2668	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3707	12.89	2.10	12	0.49	959.00	5891.00	15220	20230719	-18.79	10870	20230517	13.71	13580	-8.98	20240513	11290	9.48	20240228	15220	-18.79	20230719	11070	11.65	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
53	20240523	130401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	290	2	2.40	1624061560	132386	49.37	12150	12400	12100	15700	8460	12080	12267.62	10.52	6226	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3710	12.90	2.10	12	0.44	959.00	5891.00	15220	20230719	-18.73	10870	20230517	13.80	13580	-8.91	20240513	11290	9.57	20240228	15220	-18.73	20230719	11070	11.74	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
54	20240523	120400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	310	2	2.57	1444337070	117864	43.96	12150	12390	12100	15700	8460	12080	12254.27	10.52	11253	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3716	12.92	2.10	12	0.39	959.00	5891.00	15220	20230719	-18.59	10870	20230517	13.98	13580	-8.76	20240513	11290	9.74	20240228	15220	-18.59	20230719	11070	11.92	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
55	20240523	110359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	220	2	1.82	1118783230	91513	34.13	12150	12340	12100	15700	8460	12080	12225.40	10.52	13498	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3689	12.83	2.09	12	0.31	959.00	5891.00	15220	20230719	-19.19	10870	20230517	13.16	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
56	20240523	100359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12240	160	2	1.32	555341080	45423	16.94	12150	12340	12100	15700	8460	12080	12225.99	10.52	1680	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3671	12.76	2.08	12	0.15	959.00	5891.00	15220	20230719	-19.58	10870	20230517	12.60	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
57	20240523	090402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12120	40	2	0.33	23137010	1906	0.71	12150	12190	12100	15700	8460	12080	12139.04	10.52	-346	12660	12370	12210	11920	11760	12290	11840	153	3620	500	8930	10	1	29989494	3635	12.64	2.06	12	0.01	959.00	5891.00	15220	20230719	-20.37	10870	20230517	11.50	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.55	N	033500	500	153 억	3155867	N	N	9	N	N
58	20240522	160356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12080	-340	5	-2.74	3273189840	267747	240.35	12480	12500	12050	16140	8700	12420	12225.01	10.65	-36213	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3623	12.60	2.05	12	0.89	959.00	5891.00	15220	20230719	-20.63	10870	20230517	11.13	13580	-11.05	20240513	11290	7.00	20240228	15220	-20.63	20230719	11070	9.12	20231024	2.55	N	033500	500	153 억	3193398	N	N	9	N	N
59	20240522	150359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12090	-330	5	-2.66	2997469850	244969	219.91	12480	12500	12050	16140	8700	12420	12236.12	10.65	-31651	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3626	12.61	2.05	12	0.82	959.00	5891.00	15220	20230719	-20.57	10870	20230517	11.22	13580	-10.97	20240513	11290	7.09	20240228	15220	-20.57	20230719	11070	9.21	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
60	20240522	140359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	-320	5	-2.58	2625464750	214214	192.30	12480	12500	12050	16140	8700	12420	12256.27	10.65	-26955	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3629	12.62	2.05	12	0.71	959.00	5891.00	15220	20230719	-20.50	10870	20230517	11.32	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
61	20240522	130357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	-210	5	-1.69	1905767890	154861	139.02	12480	12500	12170	16140	8700	12420	12306.31	10.65	-18326	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3662	12.73	2.07	12	0.52	959.00	5891.00	15220	20230719	-19.78	10870	20230517	12.33	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
62	20240522	120358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	-210	5	-1.69	1572573990	127559	114.51	12480	12500	12200	16140	8700	12420	12328.21	10.65	-16763	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3662	12.73	2.07	12	0.43	959.00	5891.00	15220	20230719	-19.78	10870	20230517	12.33	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
63	20240522	110359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12340	-80	5	-0.64	947861740	76644	68.80	12480	12500	12310	16140	8700	12420	12367.07	10.65	-9204	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3701	12.87	2.09	12	0.26	959.00	5891.00	15220	20230719	-18.92	10870	20230517	13.52	13580	-9.13	20240513	11290	9.30	20240228	15220	-18.92	20230719	11070	11.47	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
64	20240522	100359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12340	-80	5	-0.64	624105990	50425	45.27	12480	12500	12310	16140	8700	12420	12376.92	10.65	-8160	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3701	12.87	2.09	12	0.17	959.00	5891.00	15220	20230719	-18.92	10870	20230517	13.52	13580	-9.13	20240513	11290	9.30	20240228	15220	-18.92	20230719	11070	11.47	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
65	20240522	090359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	-10	5	-0.08	64719660	5205	4.67	12480	12490	12410	16140	8700	12420	12434.13	10.65	-4141	12700	12560	12490	12350	12280	12525	12315	153	3720	500	9190	10	1	29989494	3722	12.94	2.11	12	0.02	959.00	5891.00	15220	20230719	-18.46	10870	20230517	14.17	13580	-8.62	20240513	11290	9.92	20240228	15220	-18.46	20230719	11070	12.10	20231024	2.55	N	033500	500	153 억	3193398	N	N	895	N	N
66	20240521	160354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	-140	5	-1.11	1388741010	111297	43.03	12560	12630	12420	16320	8800	12560	12477.99	10.68	-8841	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3725	12.95	2.11	12	0.37	959.00	5891.00	15220	20230719	-18.40	10870	20230517	14.26	13580	-8.54	20240513	11290	10.01	20240228	15220	-18.40	20230719	11070	12.20	20231024	2.52	N	033500	500	153 억	3202338	N	N	895	N	N
67	20240521	150358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12430	-130	5	-1.04	1256156890	100626	38.91	12560	12630	12430	16320	8800	12560	12483.42	10.68	-6716	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3728	12.96	2.11	12	0.34	959.00	5891.00	15220	20230719	-18.33	10870	20230517	14.35	13580	-8.47	20240513	11290	10.10	20240228	15220	-18.33	20230719	11070	12.29	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
68	20240521	140357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-90	5	-0.72	921844160	73772	28.52	12560	12630	12430	16320	8800	12560	12495.85	10.68	-1339	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3740	13.00	2.12	12	0.25	959.00	5891.00	15220	20230719	-18.07	10870	20230517	14.72	13580	-8.17	20240513	11290	10.45	20240228	15220	-18.07	20230719	11070	12.65	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
69	20240521	130358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	-60	5	-0.48	805956070	64483	24.93	12560	12630	12430	16320	8800	12560	12498.74	10.68	2207	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3749	13.03	2.12	12	0.22	959.00	5891.00	15220	20230719	-17.87	10870	20230517	15.00	13580	-7.95	20240513	11290	10.72	20240228	15220	-17.87	20230719	11070	12.92	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
70	20240521	120357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-90	5	-0.72	745325720	59626	23.05	12560	12630	12430	16320	8800	12560	12500.01	10.68	4474	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3740	13.00	2.12	12	0.20	959.00	5891.00	15220	20230719	-18.07	10870	20230517	14.72	13580	-8.17	20240513	11290	10.45	20240228	15220	-18.07	20230719	11070	12.65	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
71	20240521	110359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	-40	5	-0.32	641826130	51343	19.85	12560	12630	12430	16320	8800	12560	12500.75	10.68	7475	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3755	13.06	2.13	12	0.17	959.00	5891.00	15220	20230719	-17.74	10870	20230517	15.18	13580	-7.81	20240513	11290	10.89	20240228	15220	-17.74	20230719	11070	13.10	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
72	20240521	100358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-110	5	-0.88	487507710	38971	15.07	12560	12630	12450	16320	8800	12560	12509.50	10.68	4285	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3734	12.98	2.11	12	0.13	959.00	5891.00	15220	20230719	-18.20	10870	20230517	14.54	13580	-8.32	20240513	11290	10.27	20240228	15220	-18.20	20230719	11070	12.47	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
73	20240521	090356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	-70	5	-0.56	74814360	5974	2.31	12560	12560	12480	16320	8800	12560	12523.33	10.68	97	12980	12770	12640	12430	12300	12705	12365	153	3760	500	9290	10	1	29989494	3746	13.02	2.12	12	0.02	959.00	5891.00	15220	20230719	-17.94	10870	20230517	14.90	13580	-8.03	20240513	11290	10.63	20240228	15220	-17.94	20230719	11070	12.83	20231024	2.52	N	033500	500	153 억	3202338	N	N	31	N	N
74	20240517	160358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12890	-340	5	-2.57	3089182120	238482	126.23	13250	13250	12760	17190	9270	13230	12953.55	10.72	-19173	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3866	13.44	2.19	12	0.80	959.00	5891.00	15220	20230719	-15.31	10870	20230517	18.58	13580	-5.08	20240513	11290	14.17	20240228	15220	-15.31	20230719	10870	18.58	20230517	2.58	N	033500	500	153 억	3215381	N	N	89	N	N
75	20240517	150401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12830	-400	5	-3.02	2533414370	195151	103.29	13250	13250	12830	17190	9270	13230	12981.82	10.72	-24815	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3848	13.38	2.18	12	0.65	959.00	5891.00	15220	20230719	-15.70	10870	20230517	18.03	13580	-5.52	20240513	11290	13.64	20240228	15220	-15.70	20230719	10870	18.03	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
76	20240517	140353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12980	-250	5	-1.89	1962826120	150832	79.83	13250	13250	12850	17190	9270	13230	13013.33	10.72	-18627	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3893	13.53	2.20	12	0.50	959.00	5891.00	15220	20230719	-14.72	10870	20230517	19.41	13580	-4.42	20240513	11290	14.97	20240228	15220	-14.72	20230719	10870	19.41	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
77	20240517	130353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12910	-320	5	-2.42	1783092390	136944	72.48	13250	13250	12850	17190	9270	13230	13020.60	10.72	-11502	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3872	13.46	2.19	12	0.46	959.00	5891.00	15220	20230719	-15.18	10870	20230517	18.77	13580	-4.93	20240513	11290	14.35	20240228	15220	-15.18	20230719	10870	18.77	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
78	20240517	120354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12880	-350	5	-2.65	1581116950	121294	64.20	13250	13250	12850	17190	9270	13230	13035.41	10.72	-8631	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3863	13.43	2.19	12	0.40	959.00	5891.00	15220	20230719	-15.37	10870	20230517	18.49	13580	-5.15	20240513	11290	14.08	20240228	15220	-15.37	20230719	10870	18.49	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
79	20240517	110353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13040	-190	5	-1.44	901049070	68724	36.38	13250	13250	13040	17190	9270	13230	13111.13	10.72	-5008	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3911	13.60	2.21	12	0.23	959.00	5891.00	15220	20230719	-14.32	10870	20230517	19.96	13580	-3.98	20240513	11290	15.50	20240228	15220	-14.32	20230719	10870	19.96	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
80	20240517	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13140	-90	5	-0.68	571841830	43546	23.05	13250	13250	13050	17190	9270	13230	13131.90	10.72	18	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3941	13.70	2.23	12	0.15	959.00	5891.00	15220	20230719	-13.67	10870	20230517	20.88	13580	-3.24	20240513	11290	16.39	20240228	15220	-13.67	20230719	10870	20.88	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
81	20240517	090353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13180	-50	5	-0.38	92645730	7011	3.71	13250	13250	13180	17190	9270	13230	13214.34	10.72	-2172	13610	13420	13300	13110	12990	13360	13050	153	3960	500	9790	10	1	29989494	3953	13.74	2.24	12	0.02	959.00	5891.00	15220	20230719	-13.40	10870	20230517	21.25	13580	-2.95	20240513	11290	16.74	20240228	15220	-13.40	20230719	10870	21.25	20230517	2.58	N	033500	500	153 억	3215381	N	N	782	N	N
82	20240516	160351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13230	-130	5	-0.97	2495765630	187992	66.18	13410	13490	13180	17360	9360	13360	13275.26	10.82	-27436	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	3968	13.80	2.25	12	0.63	959.00	5891.00	15220	20230719	-13.07	10870	20230517	21.71	13580	-2.58	20240513	11290	17.18	20240228	15220	-13.07	20230719	10870	21.71	20230517	2.58	N	033500	500	153 억	3243744	N	N	782	N	N
83	20240516	150350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13200	-160	5	-1.20	2381603220	179353	63.14	13410	13490	13180	17360	9360	13360	13278.17	10.82	-25351	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	3959	13.76	2.24	12	0.60	959.00	5891.00	15220	20230719	-13.27	10870	20230517	21.44	13580	-2.80	20240513	11290	16.92	20240228	15220	-13.27	20230719	10870	21.44	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
84	20240516	140353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13240	-120	5	-0.90	2037589530	153310	53.97	13410	13490	13190	17360	9360	13360	13289.96	10.82	-22716	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	3971	13.81	2.25	12	0.51	959.00	5891.00	15220	20230719	-13.01	10870	20230517	21.80	13580	-2.50	20240513	11290	17.27	20240228	15220	-13.01	20230719	10870	21.80	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
85	20240516	130353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13250	-110	5	-0.82	1736195210	130579	45.97	13410	13490	13190	17360	9360	13360	13295.39	10.82	-16219	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	3974	13.82	2.25	12	0.44	959.00	5891.00	15220	20230719	-12.94	10870	20230517	21.90	13580	-2.43	20240513	11290	17.36	20240228	15220	-12.94	20230719	10870	21.90	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
86	20240516	120350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13350	-10	5	-0.07	1516928860	114079	40.16	13410	13490	13190	17360	9360	13360	13296.34	10.82	-16268	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	4004	13.92	2.27	12	0.38	959.00	5891.00	15220	20230719	-12.29	10870	20230517	22.82	13580	-1.69	20240513	11290	18.25	20240228	15220	-12.29	20230719	10870	22.82	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
87	20240516	110350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13260	-100	5	-0.75	1305338870	98179	34.56	13410	13490	13190	17360	9360	13360	13294.50	10.82	-19429	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	3977	13.83	2.25	12	0.33	959.00	5891.00	15220	20230719	-12.88	10870	20230517	21.99	13580	-2.36	20240513	11290	17.45	20240228	15220	-12.88	20230719	10870	21.99	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
88	20240516	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13260	-100	5	-0.75	1018660110	76578	26.96	13410	13490	13190	17360	9360	13360	13301.10	10.82	-15986	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	3977	13.83	2.25	12	0.26	959.00	5891.00	15220	20230719	-12.88	10870	20230517	21.99	13580	-2.36	20240513	11290	17.45	20240228	15220	-12.88	20230719	10870	21.99	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
89	20240516	090350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13370	10	2	0.07	139960770	10458	3.68	13410	13490	13340	17360	9360	13360	13387.00	10.82	-5693	13686	13522	13416	13252	13146	13470	13200	153	4000	500	9880	10	1	29989494	4010	13.94	2.27	12	0.03	959.00	5891.00	15220	20230719	-12.16	10870	20230517	23.00	13580	-1.55	20240513	11290	18.42	20240228	15220	-12.16	20230719	10870	23.00	20230517	2.58	N	033500	500	153 억	3243744	N	N	908	N	N
90	20240514	160355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13360	-200	5	-1.47	3752776520	278728	48.57	13560	13580	13310	17620	9500	13560	13463.95	11.09	-76145	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4007	13.93	2.27	12	0.93	959.00	5891.00	15220	20230719	-12.22	10870	20230517	22.91	13580	0.00	20240513	11290	18.33	20240228	15220	-12.22	20230719	10870	22.91	20230517	2.56	N	033500	500	153 억	3327263	N	N	908	N	N
91	20240514	150356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13460	-100	5	-0.74	3265235950	242358	42.23	13560	13580	13330	17620	9500	13560	13472.74	11.09	-76506	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4037	14.04	2.28	12	0.81	959.00	5891.00	15220	20230719	-11.56	10870	20230517	23.83	13580	0.00	20240513	11290	19.22	20240228	15220	-11.56	20230719	10870	23.83	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
92	20240514	140355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13480	-80	5	-0.59	2930958070	217554	37.91	13560	13580	13330	17620	9500	13560	13472.28	11.09	-64403	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4043	14.06	2.29	12	0.73	959.00	5891.00	15220	20230719	-11.43	10870	20230517	24.01	13580	0.00	20240513	11290	19.40	20240228	15220	-11.43	20230719	10870	24.01	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
93	20240514	130356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13520	-40	5	-0.29	2448309880	181739	31.67	13560	13580	13330	17620	9500	13560	13471.52	11.09	-53061	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4055	14.10	2.30	12	0.61	959.00	5891.00	15220	20230719	-11.17	10870	20230517	24.38	13580	0.00	20240513	11290	19.75	20240228	15220	-11.17	20230719	10870	24.38	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
94	20240514	120354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13540	-20	5	-0.15	2107289730	156532	27.27	13560	13580	13330	17620	9500	13560	13462.29	11.09	-42461	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4061	14.12	2.30	12	0.52	959.00	5891.00	15220	20230719	-11.04	10870	20230517	24.56	13580	0.00	20240513	11290	19.93	20240228	15220	-11.04	20230719	10870	24.56	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
95	20240514	110354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13480	-80	5	-0.59	1648080460	122562	21.35	13560	13560	13330	17620	9500	13560	13446.81	11.09	-33170	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4043	14.06	2.29	12	0.41	959.00	5891.00	15220	20230719	-11.43	10870	20230517	24.01	13580	-0.74	20240513	11290	19.40	20240228	15220	-11.43	20230719	10870	24.01	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
96	20240514	100354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13470	-90	5	-0.66	1224059100	91073	15.87	13560	13560	13330	17620	9500	13560	13440.27	11.09	-24782	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4040	14.05	2.29	12	0.30	959.00	5891.00	15220	20230719	-11.50	10870	20230517	23.92	13580	-0.81	20240513	11290	19.31	20240228	15220	-11.50	20230719	10870	23.92	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
97	20240514	090354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13420	-140	5	-1.03	328104860	24340	4.24	13560	13560	13400	17620	9500	13560	13479.71	11.09	-387	13993	13776	13363	13146	12733	13885	13255	153	4060	500	10030	10	1	29989494	4025	13.99	2.28	12	0.08	959.00	5891.00	15220	20230719	-11.83	10870	20230517	23.46	13580	-1.18	20240513	11290	18.87	20240228	15220	-11.83	20230719	10870	23.46	20230517	2.56	N	033500	500	153 억	3327263	N	N	780	N	N
98	20240513	160355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13560	510	2	3.91	7628498670	572025	378.26	13010	13580	12950	16960	9140	13050	13335.26	10.98	39936	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	4067	14.14	2.30	12	1.91	959.00	5891.00	15220	20230719	-10.91	10870	20230517	24.75	13580	-0.15	20240513	11290	20.11	20240228	15220	-10.91	20230719	10870	24.75	20230517	2.54	N	033500	500	153 억	3293840	N	N	780	N	N
99	20240513	150355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13570	520	2	3.98	7295757000	547490	362.04	13010	13580	12950	16960	9140	13050	13325.83	10.98	43694	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	4070	14.15	2.30	12	1.83	959.00	5891.00	15220	20230719	-10.84	10870	20230517	24.84	13580	-0.07	20240513	11290	20.19	20240228	15220	-10.84	20230719	10870	24.84	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
100	20240513	140354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13430	380	2	2.91	5725997550	431205	285.14	13010	13480	12950	16960	9140	13050	13279.06	10.98	42347	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	4028	14.00	2.28	12	1.44	959.00	5891.00	15220	20230719	-11.76	10870	20230517	23.55	13480	-0.37	20240513	11290	18.95	20240228	15220	-11.76	20230719	10870	23.55	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
101	20240513	130353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13370	320	2	2.45	4880129840	367959	243.32	13010	13480	12950	16960	9140	13050	13262.70	10.98	35733	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	4010	13.94	2.27	12	1.23	959.00	5891.00	15220	20230719	-12.16	10870	20230517	23.00	13480	-0.82	20240513	11290	18.42	20240228	15220	-12.16	20230719	10870	23.00	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
102	20240513	120355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13400	350	2	2.68	4216702310	318331	210.50	13010	13480	12950	16960	9140	13050	13246.28	10.98	31734	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	4019	13.97	2.27	12	1.06	959.00	5891.00	15220	20230719	-11.96	10870	20230517	23.28	13480	-0.59	20240513	11290	18.69	20240228	15220	-11.96	20230719	10870	23.28	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
103	20240513	110353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13180	130	2	1.00	2386997040	181586	120.08	13010	13290	12950	16960	9140	13050	13145.27	10.98	41249	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	3953	13.74	2.24	12	0.61	959.00	5891.00	15220	20230719	-13.40	10870	20230517	21.25	13330	-1.13	20240509	11290	16.74	20240228	15220	-13.40	20230719	10870	21.25	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
104	20240513	100355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13290	240	2	1.84	1596661300	121653	80.45	13010	13290	12950	16960	9140	13050	13124.72	10.98	44456	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	3986	13.86	2.26	12	0.41	959.00	5891.00	15220	20230719	-12.68	10870	20230517	22.26	13330	-0.30	20240509	11290	17.71	20240228	15220	-12.68	20230719	10870	22.26	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
105	20240513	090355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13020	-30	5	-0.23	59841510	4601	3.04	13010	13030	12990	16960	9140	13050	13006.18	10.98	-2658	13416	13232	13116	12932	12816	13175	12875	153	3910	500	9650	10	1	29989494	3905	13.58	2.21	12	0.02	959.00	5891.00	15220	20230719	-14.45	10870	20230517	19.78	13330	-2.33	20240509	11290	15.32	20240228	15220	-14.45	20230719	10870	19.78	20230517	2.54	N	033500	500	153 억	3293840	N	N	233	N	N
106	20240510	160345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13050	-120	5	-0.91	1976997100	151044	73.62	13280	13300	13000	17120	9220	13170	13088.89	11.11	-37635	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3914	13.61	2.22	12	0.50	959.00	5891.00	15220	20230719	-14.26	10870	20230517	20.06	13330	-2.10	20240509	11290	15.59	20240228	15220	-14.26	20230719	10870	20.06	20230517	2.51	N	033500	500	153 억	3330831	N	N	233	N	N
107	20240510	150347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13010	-160	5	-1.21	1862671980	142267	69.34	13280	13300	13000	17120	9220	13170	13092.79	11.11	-37778	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3902	13.57	2.21	12	0.47	959.00	5891.00	15220	20230719	-14.52	10870	20230517	19.69	13330	-2.40	20240509	11290	15.23	20240228	15220	-14.52	20230719	10870	19.69	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
108	20240510	140347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13010	-160	5	-1.21	1629124070	124323	60.59	13280	13300	13000	17120	9220	13170	13103.96	11.11	-38011	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3902	13.57	2.21	12	0.41	959.00	5891.00	15220	20230719	-14.52	10870	20230517	19.69	13330	-2.40	20240509	11290	15.23	20240228	15220	-14.52	20230719	10870	19.69	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
109	20240510	130345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13060	-110	5	-0.84	1442934360	110039	53.63	13280	13300	13000	17120	9220	13170	13112.94	11.11	-33977	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3917	13.62	2.22	12	0.37	959.00	5891.00	15220	20230719	-14.19	10870	20230517	20.15	13330	-2.03	20240509	11290	15.68	20240228	15220	-14.19	20230719	10870	20.15	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
110	20240510	120343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13030	-140	5	-1.06	1203590260	91655	44.67	13280	13300	13010	17120	9220	13170	13131.75	11.11	-23775	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3908	13.59	2.21	12	0.31	959.00	5891.00	15220	20230719	-14.39	10870	20230517	19.87	13330	-2.25	20240509	11290	15.41	20240228	15220	-14.39	20230719	10870	19.87	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
111	20240510	110344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13060	-110	5	-0.84	1014392560	77143	37.60	13280	13300	13010	17120	9220	13170	13149.51	11.11	-23257	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3917	13.62	2.22	12	0.26	959.00	5891.00	15220	20230719	-14.19	10870	20230517	20.15	13330	-2.03	20240509	11290	15.68	20240228	15220	-14.19	20230719	10870	20.15	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
112	20240510	100345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13090	-80	5	-0.61	672392660	50939	24.83	13280	13300	13080	17120	9220	13170	13199.96	11.11	-16112	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3926	13.65	2.22	12	0.17	959.00	5891.00	15220	20230719	-13.99	10870	20230517	20.42	13330	-1.80	20240509	11290	15.94	20240228	15220	-13.99	20230719	10870	20.42	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
113	20240510	090346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13140	-30	5	-0.23	134680010	10188	4.97	13280	13280	13140	17120	9220	13170	13219.47	11.11	-2656	13423	13296	13203	13076	12983	13250	13030	153	3950	500	9740	10	1	29989494	3941	13.70	2.23	12	0.03	959.00	5891.00	15220	20230719	-13.67	10870	20230517	20.88	13330	-1.43	20240509	11290	16.39	20240228	15220	-13.67	20230719	10870	20.88	20230517	2.51	N	033500	500	153 억	3330831	N	N	0	N	N
114	20240509	160351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13170	-80	5	-0.60	2699391100	204301	58.58	13270	13330	13110	17220	9280	13250	13212.82	11.17	-19656	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3950	13.73	2.24	12	0.68	959.00	5891.00	15220	20230719	-13.47	10870	20230517	21.16	13330	-1.20	20240509	11290	16.65	20240228	15220	-13.47	20230719	10870	21.16	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
115	20240509	150353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13210	-40	5	-0.30	2535548080	191895	55.02	13270	13330	13110	17220	9280	13250	13213.20	11.17	-17960	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3962	13.77	2.24	12	0.64	959.00	5891.00	15220	20230719	-13.21	10870	20230517	21.53	13330	-0.90	20240509	11290	17.01	20240228	15220	-13.21	20230719	10870	21.53	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
116	20240509	140346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13150	-100	5	-0.75	2153268100	162932	46.71	13270	13330	13110	17220	9280	13250	13215.74	11.17	-18168	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3944	13.71	2.23	12	0.54	959.00	5891.00	15220	20230719	-13.60	10870	20230517	20.98	13330	-1.35	20240509	11290	16.47	20240228	15220	-13.60	20230719	10870	20.98	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
117	20240509	130347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13240	-10	5	-0.08	1671035450	126468	36.26	13270	13330	13110	17220	9280	13250	13213.10	11.17	-17200	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3971	13.81	2.25	12	0.42	959.00	5891.00	15220	20230719	-13.01	10870	20230517	21.80	13330	-0.68	20240509	11290	17.27	20240228	15220	-13.01	20230719	10870	21.80	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
118	20240509	120346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13190	-60	5	-0.45	1477679690	111861	32.07	13270	13330	13110	17220	9280	13250	13209.95	11.17	-13472	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3956	13.75	2.24	12	0.37	959.00	5891.00	15220	20230719	-13.34	10870	20230517	21.34	13330	-1.05	20240509	11290	16.83	20240228	15220	-13.34	20230719	10870	21.34	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
119	20240509	110339	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13190	-60	5	-0.45	1084332660	82151	23.55	13270	13330	13110	17220	9280	13250	13199.24	11.17	-9060	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3956	13.75	2.24	12	0.27	959.00	5891.00	15220	20230719	-13.34	10870	20230517	21.34	13330	-1.05	20240509	11290	16.83	20240228	15220	-13.34	20230719	10870	21.34	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
120	20240509	100341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13150	-100	5	-0.75	755727390	57170	16.39	13270	13330	13110	17220	9280	13250	13218.93	11.17	-10579	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3944	13.71	2.23	12	0.19	959.00	5891.00	15220	20230719	-13.60	10870	20230517	20.98	13330	-1.35	20240509	11290	16.47	20240228	15220	-13.60	20230719	10870	20.98	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
121	20240509	090340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13270	20	2	0.15	211140310	15901	4.56	13270	13330	13240	17220	9280	13250	13278.49	11.17	-5741	13536	13392	13126	12982	12716	13465	13055	153	3970	500	9800	10	1	29989494	3980	13.84	2.25	12	0.05	959.00	5891.00	15220	20230719	-12.81	10870	20230517	22.08	13330	-0.45	20240509	11290	17.54	20240228	15220	-12.81	20230719	10870	22.08	20230517	2.48	N	033500	500	153 억	3350178	N	N	0	N	N
122	20240508	160340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13250	370	2	2.87	4556591480	347062	177.03	12920	13270	12860	16740	9020	12880	13128.91	11.12	11238	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3974	13.82	2.25	12	1.16	959.00	5891.00	15220	20230719	-12.94	10870	20230517	21.90	13290	-0.30	20240422	11290	17.36	20240228	15220	-12.94	20230719	10870	21.90	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
123	20240508	150342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13140	260	2	2.02	3973747100	302942	154.53	12920	13270	12860	16740	9020	12880	13117.40	11.12	13108	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3941	13.70	2.23	12	1.01	959.00	5891.00	15220	20230719	-13.67	10870	20230517	20.88	13290	-1.13	20240422	11290	16.39	20240228	15220	-13.67	20230719	10870	20.88	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
124	20240508	140337	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13150	270	2	2.10	3500448670	266968	136.18	12920	13270	12860	16740	9020	12880	13112.11	11.12	18398	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3944	13.71	2.23	12	0.89	959.00	5891.00	15220	20230719	-13.60	10870	20230517	20.98	13290	-1.05	20240422	11290	16.47	20240228	15220	-13.60	20230719	10870	20.98	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
125	20240508	130337	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13150	270	2	2.10	2776705250	212087	108.18	12920	13270	12860	16740	9020	12880	13092.57	11.12	15441	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3944	13.71	2.23	12	0.71	959.00	5891.00	15220	20230719	-13.60	10870	20230517	20.98	13290	-1.05	20240422	11290	16.47	20240228	15220	-13.60	20230719	10870	20.98	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
126	20240508	120338	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13120	240	2	1.86	2360368630	180382	92.01	12920	13270	12860	16740	9020	12880	13085.70	11.12	15782	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3935	13.68	2.23	12	0.60	959.00	5891.00	15220	20230719	-13.80	10870	20230517	20.70	13290	-1.28	20240422	11290	16.21	20240228	15220	-13.80	20230719	10870	20.70	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
127	20240508	110413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13040	160	2	1.24	2062848700	157662	80.42	12920	13270	12860	16740	9020	12880	13084.35	11.12	14713	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3911	13.60	2.21	12	0.53	959.00	5891.00	15220	20230719	-14.32	10870	20230517	19.96	13290	-1.88	20240422	11290	15.50	20240228	15220	-14.32	20230719	10870	19.96	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
128	20240508	100345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13080	200	2	1.55	1740301450	132936	67.81	12920	13270	12860	16740	9020	12880	13091.71	11.12	21511	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3923	13.64	2.22	12	0.44	959.00	5891.00	15220	20230719	-14.06	10870	20230517	20.33	13290	-1.58	20240422	11290	15.85	20240228	15220	-14.06	20230719	10870	20.33	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
129	20240508	090340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12970	90	2	0.70	252897220	19578	9.99	12920	12970	12860	16740	9020	12880	12917.95	11.12	7376	13146	13012	12766	12632	12386	13080	12700	153	3860	500	9530	10	1	29989494	3890	13.52	2.20	12	0.07	959.00	5891.00	15220	20230719	-14.78	10870	20230517	19.32	13290	-2.41	20240422	11290	14.88	20240228	15220	-14.78	20230719	10870	19.32	20230517	2.46	N	033500	500	153 억	3334561	N	N	0	N	N
130	20240503	160348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	-90	5	-0.71	1638436130	129379	98.64	12750	12810	12590	16490	8890	12690	12663.90	11.04	-11899	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3779	13.14	2.14	12	0.43	959.00	5891.00	15220	20230719	-17.21	10870	20230517	15.92	13290	-5.19	20240422	11290	11.60	20240228	15220	-17.21	20230719	10870	15.92	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
131	20240503	150347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	-70	5	-0.55	1365573070	107734	82.14	12750	12810	12600	16490	8890	12690	12675.41	11.04	-16198	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3785	13.16	2.14	12	0.36	959.00	5891.00	15220	20230719	-17.08	10870	20230517	16.10	13290	-5.04	20240422	11290	11.78	20240228	15220	-17.08	20230719	10870	16.10	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
132	20240503	140347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	0	3	0.00	1096185130	86454	65.91	12750	12810	12600	16490	8890	12690	12679.40	11.04	-17986	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3806	13.23	2.15	12	0.29	959.00	5891.00	15220	20230719	-16.62	10870	20230517	16.74	13290	-4.51	20240422	11290	12.40	20240228	15220	-16.62	20230719	10870	16.74	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
133	20240503	130347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	0	3	0.00	935682930	73796	56.26	12750	12810	12600	16490	8890	12690	12679.32	11.04	-18467	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3806	13.23	2.15	12	0.25	959.00	5891.00	15220	20230719	-16.62	10870	20230517	16.74	13290	-4.51	20240422	11290	12.40	20240228	15220	-16.62	20230719	10870	16.74	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
134	20240503	120347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	-40	5	-0.32	816174920	64386	49.09	12750	12810	12600	16490	8890	12690	12676.28	11.04	-17189	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3794	13.19	2.15	12	0.21	959.00	5891.00	15220	20230719	-16.89	10870	20230517	16.38	13290	-4.82	20240422	11290	12.05	20240228	15220	-16.89	20230719	10870	16.38	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
135	20240503	110345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	-60	5	-0.47	660648820	52103	39.72	12750	12810	12600	16490	8890	12690	12679.67	11.04	-15944	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3788	13.17	2.14	12	0.17	959.00	5891.00	15220	20230719	-17.02	10870	20230517	16.19	13290	-4.97	20240422	11290	11.87	20240228	15220	-17.02	20230719	10870	16.19	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
136	20240503	100345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	-10	5	-0.08	409942080	32279	24.61	12750	12810	12600	16490	8890	12690	12699.96	11.04	-8480	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3803	13.22	2.15	12	0.11	959.00	5891.00	15220	20230719	-16.69	10870	20230517	16.65	13290	-4.59	20240422	11290	12.31	20240228	15220	-16.69	20230719	10870	16.65	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
137	20240503	090344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	40	2	0.32	62691460	4915	3.75	12750	12810	12730	16490	8890	12690	12755.13	11.04	1667	13003	12846	12743	12586	12483	12795	12535	153	3800	500	9390	10	1	29989494	3818	13.27	2.16	12	0.02	959.00	5891.00	15220	20230719	-16.36	10870	20230517	17.11	13290	-4.21	20240422	11290	12.75	20240228	15220	-16.36	20230719	10870	17.11	20230517	2.58	N	033500	500	153 억	3310385	N	N	54	N	N
138	20240502	160343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	-150	5	-1.17	1659548950	130431	72.06	12770	12900	12640	16690	8990	12840	12723.31	11.01	9341	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3806	13.23	2.15	12	0.43	959.00	5891.00	15220	20230719	-16.62	10870	20230517	16.74	13290	-4.51	20240422	11290	12.40	20240228	15220	-16.62	20230719	10870	16.74	20230517	2.80	N	033500	500	153 억	3302534	N	N	54	N	N
139	20240502	150345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12750	-90	5	-0.70	1514226630	118990	65.74	12770	12900	12640	16690	8990	12840	12725.37	11.01	6184	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3824	13.30	2.16	12	0.40	959.00	5891.00	15220	20230719	-16.23	10870	20230517	17.30	13290	-4.06	20240422	11290	12.93	20240228	15220	-16.23	20230719	10870	17.30	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N
140	20240502	140343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-130	5	-1.01	1382122330	108624	60.01	12770	12900	12640	16690	8990	12840	12723.59	11.01	5452	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3812	13.25	2.16	12	0.36	959.00	5891.00	15220	20230719	-16.49	10870	20230517	16.93	13290	-4.36	20240422	11290	12.58	20240228	15220	-16.49	20230719	10870	16.93	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N
141	20240502	130342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12700	-140	5	-1.09	1261401590	99112	54.76	12770	12900	12640	16690	8990	12840	12726.69	11.01	1677	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3809	13.24	2.16	12	0.33	959.00	5891.00	15220	20230719	-16.56	10870	20230517	16.84	13290	-4.44	20240422	11290	12.49	20240228	15220	-16.56	20230719	10870	16.84	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N
142	20240502	120342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12700	-140	5	-1.09	1119797430	87943	48.59	12770	12900	12640	16690	8990	12840	12732.85	11.01	-834	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3809	13.24	2.16	12	0.29	959.00	5891.00	15220	20230719	-16.56	10870	20230517	16.84	13290	-4.44	20240422	11290	12.49	20240228	15220	-16.56	20230719	10870	16.84	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N
143	20240502	110341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12660	-180	5	-1.40	945086980	74160	40.97	12770	12900	12640	16690	8990	12840	12743.50	11.01	-5046	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3797	13.20	2.15	12	0.25	959.00	5891.00	15220	20230719	-16.82	10870	20230517	16.47	13290	-4.74	20240422	11290	12.13	20240228	15220	-16.82	20230719	10870	16.47	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N
144	20240502	100341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12780	-60	5	-0.47	391749980	30573	16.89	12770	12900	12710	16690	8990	12840	12813.33	11.01	-720	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3833	13.33	2.17	12	0.10	959.00	5891.00	15220	20230719	-16.03	10870	20230517	17.57	13290	-3.84	20240422	11290	13.20	20240228	15220	-16.03	20230719	10870	17.57	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N
145	20240502	090342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12870	30	2	0.23	71005440	5542	3.06	12770	12890	12710	16690	8990	12840	12810.64	11.01	1725	13120	12980	12910	12770	12700	12945	12735	153	3850	500	9500	10	1	29989494	3860	13.42	2.18	12	0.02	959.00	5891.00	15220	20230719	-15.44	10870	20230517	18.40	13290	-3.16	20240422	11290	13.99	20240228	15220	-15.44	20230719	10870	18.40	20230517	2.80	N	033500	500	153 억	3302534	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History