KissMeData/101240/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-20	5	-0.36	558772780	100179	57.17	5500	5700	5450	7150	3850	5500	5580.60	3.32	12977	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	567	16.56	0.74	12	0.97	331.00	7450.00	9221	20230526	-40.57	4198	20231031	30.54	5900	-7.12	20240524	4380	25.11	20240426	8770	-37.51	20230531	4280	28.04	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
3	20240531	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-10	5	-0.18	521994580	93475	53.35	5500	5700	5450	7150	3850	5500	5584.75	3.32	12905	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	568	16.59	0.74	12	0.90	331.00	7450.00	9221	20230526	-40.46	4198	20231031	30.78	5900	-6.95	20240524	4380	25.34	20240426	8770	-37.40	20230531	4280	28.27	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
4	20240531	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	60	2	1.09	462931730	82744	47.22	5500	5700	5450	7150	3850	5500	5595.29	3.32	12344	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	575	16.80	0.75	12	0.80	331.00	7450.00	9221	20230526	-39.70	4198	20231031	32.44	5900	-5.76	20240524	4380	26.94	20240426	8770	-36.60	20230531	4280	29.91	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
5	20240531	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	80	2	1.45	440167640	78665	44.89	5500	5700	5450	7150	3850	5500	5596.05	3.32	13871	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	577	16.86	0.75	12	0.76	331.00	7450.00	9221	20230526	-39.49	4198	20231031	32.92	5900	-5.42	20240524	4380	27.40	20240426	8770	-36.37	20230531	4280	30.37	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
6	20240531	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	50	2	0.91	400581780	71541	40.83	5500	5700	5450	7150	3850	5500	5600.00	3.32	13334	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	574	16.77	0.74	12	0.69	331.00	7450.00	9221	20230526	-39.81	4198	20231031	32.21	5900	-5.93	20240524	4380	26.71	20240426	8770	-36.72	20230531	4280	29.67	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
7	20240531	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	70	2	1.27	374392310	66841	38.15	5500	5700	5450	7150	3850	5500	5601.96	3.32	14170	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	576	16.83	0.75	12	0.65	331.00	7450.00	9221	20230526	-39.59	4198	20231031	32.68	5900	-5.59	20240524	4380	27.17	20240426	8770	-36.49	20230531	4280	30.14	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
8	20240531	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	100	2	1.82	247891320	44173	25.21	5500	5700	5450	7150	3850	5500	5613.04	3.32	8952	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	579	16.92	0.75	12	0.43	331.00	7450.00	9221	20230526	-39.27	4198	20231031	33.40	5900	-5.08	20240524	4380	27.85	20240426	8770	-36.15	20230531	4280	30.84	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
9	20240531	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	0	3	0.00	29011780	5233	2.99	5500	5600	5450	7150	3850	5500	5548.40	3.32	-880	5820	5660	5530	5370	5240	5595	5305	52	1650	500	3520	10	1	10340947	569	16.62	0.74	12	0.05	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8770	-37.29	20230531	4280	28.50	20231031	3.06	N	101240	500	51 억	342878	N	N	N	N
10	20240530	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	0	3	0.00	970507580	175100	115.47	5510	5690	5400	7150	3850	5500	5542.87	3.36	-1716	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	569	16.62	0.74	12	1.69	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8770	-37.29	20230531	4280	28.50	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
11	20240530	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-10	5	-0.18	939438930	169442	111.73	5510	5690	5400	7150	3850	5500	5544.31	3.36	-324	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	568	16.59	0.74	12	1.64	331.00	7450.00	9221	20230526	-40.46	4198	20231031	30.78	5900	-6.95	20240524	4380	25.34	20240426	8770	-37.40	20230531	4280	28.27	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
12	20240530	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-70	5	-1.27	846572810	152462	100.54	5510	5690	5400	7150	3850	5500	5552.68	3.36	2132	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	562	16.40	0.73	12	1.47	331.00	7450.00	9221	20230526	-41.11	4198	20231031	29.35	5900	-7.97	20240524	4380	23.97	20240426	8770	-38.08	20230531	4280	26.87	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
13	20240530	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	40	2	0.73	774900650	139338	91.88	5510	5690	5400	7150	3850	5500	5561.31	3.36	5007	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	573	16.74	0.74	12	1.35	331.00	7450.00	9221	20230526	-39.92	4198	20231031	31.97	5900	-6.10	20240524	4380	26.48	20240426	8770	-36.83	20230531	4280	29.44	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
14	20240530	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	0	3	0.00	707127670	127028	83.77	5510	5690	5400	7150	3850	5500	5566.71	3.36	4406	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	569	16.62	0.74	12	1.23	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8770	-37.29	20230531	4280	28.50	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
15	20240530	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	10	2	0.18	667627010	119871	79.05	5510	5690	5400	7150	3850	5500	5569.55	3.36	3422	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	570	16.65	0.74	12	1.16	331.00	7450.00	9221	20230526	-40.25	4198	20231031	31.25	5900	-6.61	20240524	4380	25.80	20240426	8770	-37.17	20230531	4280	28.74	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
16	20240530	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-50	5	-0.91	546869310	98112	64.70	5510	5690	5400	7150	3850	5500	5573.94	3.36	1259	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	564	16.47	0.73	12	0.95	331.00	7450.00	9221	20230526	-40.90	4198	20231031	29.82	5900	-7.63	20240524	4380	24.43	20240426	8770	-37.86	20230531	4280	27.34	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
17	20240530	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-60	5	-1.09	22120630	4036	2.66	5510	5510	5400	7150	3850	5500	5480.79	3.36	-1859	5893	5696	5543	5346	5193	5620	5270	52	1650	500	3520	10	1	10340947	563	16.44	0.73	12	0.04	331.00	7450.00	9221	20230526	-41.00	4198	20231031	29.59	5900	-7.80	20240524	4380	24.20	20240426	8770	-37.97	20230531	4280	27.10	20231031	3.25	N	101240	500	51 억	347289	N	N	N	N
18	20240529	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-20	5	-0.36	831758080	149990	36.63	5520	5740	5390	7170	3870	5520	5545.44	3.44	-9129	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	569	16.62	0.74	12	1.45	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8770	-37.29	20230531	4280	28.50	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
19	20240529	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	10	2	0.18	811943800	146394	35.75	5520	5740	5390	7170	3870	5520	5546.30	3.44	-7946	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	572	16.71	0.74	12	1.42	331.00	7450.00	9221	20230526	-40.03	4198	20231031	31.73	5900	-6.27	20240524	4380	26.26	20240426	8770	-36.94	20230531	4280	29.21	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
20	20240529	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	30	2	0.54	713512820	128562	31.40	5520	5740	5390	7170	3870	5520	5549.96	3.44	-9296	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	574	16.77	0.74	12	1.24	331.00	7450.00	9221	20230526	-39.81	4198	20231031	32.21	5900	-5.93	20240524	4380	26.71	20240426	8770	-36.72	20230531	4280	29.67	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
21	20240529	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	120	2	2.17	634282700	114423	27.94	5520	5740	5390	7170	3870	5520	5543.32	3.44	-4387	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	583	17.04	0.76	12	1.11	331.00	7450.00	9221	20230526	-38.84	4198	20231031	34.35	5900	-4.41	20240524	4380	28.77	20240426	8770	-35.69	20230531	4280	31.78	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
22	20240529	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	0	3	0.00	369403840	67440	16.47	5520	5600	5390	7170	3870	5520	5477.50	3.44	6718	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	571	16.68	0.74	12	0.65	331.00	7450.00	9221	20230526	-40.14	4198	20231031	31.49	5900	-6.44	20240524	4380	26.03	20240426	8770	-37.06	20230531	4280	28.97	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
23	20240529	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-50	5	-0.91	254962200	46785	11.43	5520	5570	5390	7170	3870	5520	5449.62	3.44	11055	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	566	16.53	0.73	12	0.45	331.00	7450.00	9221	20230526	-40.68	4198	20231031	30.30	5900	-7.29	20240524	4380	24.89	20240426	8770	-37.63	20230531	4280	27.80	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
24	20240529	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-50	5	-0.91	142323190	26127	6.38	5520	5570	5390	7170	3870	5520	5447.29	3.44	4136	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	566	16.53	0.73	12	0.25	331.00	7450.00	9221	20230526	-40.68	4198	20231031	30.30	5900	-7.29	20240524	4380	24.89	20240426	8770	-37.63	20230531	4280	27.80	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
25	20240529	090753	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-110	5	-1.99	48137100	8845	2.16	5520	5520	5400	7170	3870	5520	5442.07	3.44	1014	6020	5770	5580	5330	5140	5675	5235	52	1650	500	3530	10	1	10340947	559	16.34	0.73	12	0.09	331.00	7450.00	9221	20230526	-41.33	4198	20231031	28.87	5900	-8.31	20240524	4380	23.52	20240426	8770	-38.31	20230531	4280	26.40	20231031	3.47	N	101240	500	51 억	355398	N	N	N	N
26	20240528	160750	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-320	5	-5.48	2271114780	409167	75.89	5830	5830	5390	7590	4090	5840	5550.28	3.91	-49957	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	571	16.68	0.74	12	3.96	331.00	7450.00	9221	20230526	-40.14	4198	20231031	31.49	5900	-6.44	20240524	4380	26.03	20240426	8770	-37.06	20230531	4280	28.97	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
27	20240528	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-330	5	-5.65	2195897550	395534	73.36	5830	5830	5390	7590	4090	5840	5551.42	3.91	-46424	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	570	16.65	0.74	12	3.82	331.00	7450.00	9221	20230526	-40.25	4198	20231031	31.25	5900	-6.61	20240524	4380	25.80	20240426	8770	-37.17	20230531	4280	28.74	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
28	20240528	140754	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-400	5	-6.85	1935416060	348529	64.64	5830	5830	5390	7590	4090	5840	5552.75	3.91	-45412	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	563	16.44	0.73	12	3.37	331.00	7450.00	9221	20230526	-41.00	4198	20231031	29.59	5900	-7.80	20240524	4380	24.20	20240426	8770	-37.97	20230531	4280	27.10	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
29	20240528	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-340	5	-5.82	1496125830	267856	49.68	5830	5830	5500	7590	4090	5840	5585.15	3.91	-43505	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	569	16.62	0.74	12	2.59	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8770	-37.29	20230531	4280	28.50	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
30	20240528	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-270	5	-4.62	1315750250	235197	43.62	5830	5830	5500	7590	4090	5840	5593.80	3.91	-28721	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	576	16.83	0.75	12	2.27	331.00	7450.00	9221	20230526	-39.59	4198	20231031	32.68	5900	-5.59	20240524	4380	27.17	20240426	8770	-36.49	20230531	4280	30.14	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
31	20240528	110736	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-300	5	-5.14	1151112870	205546	38.12	5830	5830	5500	7590	4090	5840	5599.77	3.91	-16380	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	573	16.74	0.74	12	1.99	331.00	7450.00	9221	20230526	-39.92	4198	20231031	31.97	5900	-6.10	20240524	4380	26.48	20240426	8770	-36.83	20230531	4280	29.44	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
32	20240528	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-310	5	-5.31	1055982770	188371	34.94	5830	5830	5500	7590	4090	5840	5605.34	3.91	-13174	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	572	16.71	0.74	12	1.82	331.00	7450.00	9221	20230526	-40.03	4198	20231031	31.73	5900	-6.27	20240524	4380	26.26	20240426	8770	-36.94	20230531	4280	29.21	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
33	20240528	090753	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-130	5	-2.23	354500190	62349	11.56	5830	5830	5500	7590	4090	5840	5684.68	3.91	-20150	6193	6016	5663	5486	5133	6105	5575	52	1750	500	3730	10	1	10340947	590	17.25	0.77	12	0.60	331.00	7450.00	9221	20230526	-38.08	4198	20231031	36.02	5900	-3.22	20240524	4380	30.37	20240426	8770	-34.89	20230531	4280	33.41	20231031	3.31	N	101240	500	51 억	403885	N	N	N	N
34	20240527	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	420	2	7.75	2969461640	531584	34.00	5370	5840	5310	7040	3800	5420	5585.19	3.82	11726	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	604	17.64	0.78	12	5.14	331.00	7450.00	9221	20230526	-36.67	4198	20231031	39.11	5900	-1.02	20240524	4380	33.33	20240426	8770	-33.41	20230531	4280	36.45	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
35	20240527	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	300	2	5.54	2330501680	420906	26.92	5370	5750	5310	7040	3800	5420	5537.13	3.82	42236	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	592	17.28	0.77	12	4.07	331.00	7450.00	9221	20230526	-37.97	4198	20231031	36.26	5900	-3.05	20240524	4380	30.59	20240426	8770	-34.78	20230531	4280	33.64	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
36	20240527	140750	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	220	2	4.06	2050332680	371774	23.78	5370	5700	5310	7040	3800	5420	5515.23	3.82	43304	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	583	17.04	0.76	12	3.60	331.00	7450.00	9221	20230526	-38.84	4198	20231031	34.35	5900	-4.41	20240524	4380	28.77	20240426	8770	-35.69	20230531	4280	31.78	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
37	20240527	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	110	2	2.03	1670814430	304129	19.45	5370	5700	5310	7040	3800	5420	5493.99	3.82	39416	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	572	16.71	0.74	12	2.94	331.00	7450.00	9221	20230526	-40.03	4198	20231031	31.73	5900	-6.27	20240524	4380	26.26	20240426	8770	-36.94	20230531	4280	29.21	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
38	20240527	120751	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	100	2	1.85	1597500610	290777	18.60	5370	5700	5310	7040	3800	5420	5494.14	3.82	40524	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	571	16.68	0.74	12	2.81	331.00	7450.00	9221	20230526	-40.14	4198	20231031	31.49	5900	-6.44	20240524	4380	26.03	20240426	8770	-37.06	20230531	4280	28.97	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
39	20240527	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	140	2	2.58	1414680950	257578	16.48	5370	5700	5310	7040	3800	5420	5492.50	3.82	38929	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	575	16.80	0.75	12	2.49	331.00	7450.00	9221	20230526	-39.70	4198	20231031	32.44	5900	-5.76	20240524	4380	26.94	20240426	8770	-36.60	20230531	4280	29.91	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
40	20240527	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	220	2	4.06	1130111820	206515	13.21	5370	5700	5310	7040	3800	5420	5472.53	3.82	33783	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	583	17.04	0.76	12	2.00	331.00	7450.00	9221	20230526	-38.84	4198	20231031	34.35	5900	-4.41	20240524	4380	28.77	20240426	8770	-35.69	20230531	4280	31.78	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
41	20240527	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-40	5	-0.74	277213490	51301	3.28	5370	5510	5340	7040	3800	5420	5403.37	3.82	13737	6370	5895	5425	4950	4480	6132	5187	52	1620	500	3460	10	1	10340947	556	16.25	0.72	12	0.50	331.00	7450.00	9221	20230526	-41.65	4198	20231031	28.16	5900	-8.81	20240524	4380	22.83	20240426	8770	-38.65	20230531	4280	25.70	20231031	3.20	N	101240	500	51 억	394746	N	N	N	N
42	20240524	160709	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	410	2	8.18	8587660755	1554918	1312.65	5010	5900	4955	6510	3510	5010	5523.01	3.62	24605	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	560	16.37	0.73	12	15.04	331.00	7450.00	9221	20230526	-41.22	4198	20231031	29.11	5900	-8.14	20240524	4380	23.74	20240426	9400	-42.34	20230526	4280	26.64	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
43	20240524	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	520	2	10.38	8324657835	1506969	1272.18	5010	5900	4955	6510	3510	5010	5524.11	3.62	17498	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	572	16.71	0.74	12	14.57	331.00	7450.00	9221	20230526	-40.03	4198	20231031	31.73	5900	-6.27	20240524	4380	26.26	20240426	9400	-41.17	20230526	4280	29.21	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
44	20240524	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	520	2	10.38	4400033815	813145	686.45	5010	5600	4955	6510	3510	5010	5411.13	3.62	7384	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	572	16.71	0.74	12	7.86	331.00	7450.00	9221	20230526	-40.03	4198	20231031	31.73	5600	-1.25	20240524	4380	26.26	20240426	9400	-41.17	20230526	4280	29.21	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
45	20240524	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	430	2	8.58	3098423555	576431	486.62	5010	5550	4955	6510	3510	5010	5375.19	3.62	8706	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	563	16.44	0.73	12	5.57	331.00	7450.00	9221	20230526	-41.00	4198	20231031	29.59	5550	-1.98	20240524	4380	24.20	20240426	9400	-42.13	20230526	4280	27.10	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
46	20240524	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	370	2	7.39	1085608945	206996	174.75	5010	5420	4955	6510	3510	5010	5244.59	3.62	586	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	556	16.25	0.72	12	2.00	331.00	7450.00	9221	20230526	-41.65	4198	20231031	28.16	5480	-1.82	20240123	4380	22.83	20240426	9400	-42.77	20230526	4280	25.70	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
47	20240524	110709	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	200	2	3.99	519863065	100997	85.26	5010	5300	4955	6510	3510	5010	5147.31	3.62	2535	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	539	15.74	0.70	12	0.98	331.00	7450.00	9221	20230526	-43.50	4198	20231031	24.11	5480	-4.93	20240123	4380	18.95	20240426	9400	-44.57	20230526	4280	21.73	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
48	20240524	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	120	2	2.40	246856195	48750	41.15	5010	5200	4955	6510	3510	5010	5063.72	3.62	2347	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	530	15.50	0.69	12	0.47	331.00	7450.00	9221	20230526	-44.37	4198	20231031	22.20	5480	-6.39	20240123	4380	17.12	20240426	9400	-45.43	20230526	4280	19.86	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
49	20240524	090710	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	40	2	0.80	21840640	4338	3.66	5010	5100	5010	6510	3510	5010	5034.73	3.62	-2067	5283	5146	4983	4846	4683	5215	4915	52	1500	500	3200	10	1	10340947	522	15.26	0.68	12	0.04	331.00	7450.00	9221	20230526	-45.23	4198	20231031	20.30	5480	-7.85	20240123	4380	15.30	20240426	9400	-46.28	20230526	4280	17.99	20231031	3.28	N	101240	500	51 억	374292	N	N	N	N
50	20240523	160708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	135	2	2.77	591343330	118085	94.84	4830	5120	4820	6330	3415	4875	5007.78	3.57	2488	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	10	1	10340947	518	15.14	0.67	12	1.14	331.00	7450.00	9221	20230526	-45.67	4198	20231031	19.34	5480	-8.58	20240123	4380	14.38	20240426	9400	-46.70	20230526	4280	17.06	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
51	20240523	150712	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	135	2	2.77	583186730	116458	93.54	4830	5120	4820	6330	3415	4875	5007.70	3.57	2683	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	10	1	10340947	518	15.14	0.67	12	1.13	331.00	7450.00	9221	20230526	-45.67	4198	20231031	19.34	5480	-8.58	20240123	4380	14.38	20240426	9400	-46.70	20230526	4280	17.06	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
52	20240523	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	225	2	4.62	540697500	108050	86.78	4830	5120	4820	6330	3415	4875	5004.14	3.57	991	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	10	1	10340947	527	15.41	0.68	12	1.04	331.00	7450.00	9221	20230526	-44.69	4198	20231031	21.49	5480	-6.93	20240123	4380	16.44	20240426	9400	-45.74	20230526	4280	19.16	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
53	20240523	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	215	2	4.41	467993000	93784	75.32	4830	5110	4820	6330	3415	4875	4990.12	3.57	-172	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	10	1	10340947	526	15.38	0.68	12	0.91	331.00	7450.00	9221	20230526	-44.80	4198	20231031	21.25	5480	-7.12	20240123	4380	16.21	20240426	9400	-45.85	20230526	4280	18.93	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
54	20240523	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	135	2	2.77	359028005	72269	58.04	4830	5090	4820	6330	3415	4875	4967.94	3.57	5816	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	10	1	10340947	518	15.14	0.67	12	0.70	331.00	7450.00	9221	20230526	-45.67	4198	20231031	19.34	5480	-8.58	20240123	4380	14.38	20240426	9400	-46.70	20230526	4280	17.06	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
55	20240523	110707	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	120	2	2.46	166930520	34147	27.43	4830	4995	4820	6330	3415	4875	4888.59	3.57	8069	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	5	1	10340947	517	15.09	0.67	12	0.33	331.00	7450.00	9221	20230526	-45.83	4198	20231031	18.99	5480	-8.85	20240123	4380	14.04	20240426	9400	-46.86	20230526	4280	16.71	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
56	20240523	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	5	2	0.10	139095585	28532	22.92	4830	4920	4820	6330	3415	4875	4875.07	3.57	7599	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	5	1	10340947	505	14.74	0.66	12	0.28	331.00	7450.00	9221	20230526	-47.08	4198	20231031	16.25	5480	-10.95	20240123	4380	11.42	20240426	9400	-48.09	20230526	4280	14.02	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
57	20240523	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	0	3	0.00	31051970	6432	5.17	4830	4875	4820	6330	3415	4875	4827.72	3.57	606	5178	5026	4938	4786	4698	4982	4742	52	1455	500	3120	5	1	10340947	504	14.73	0.65	12	0.06	331.00	7450.00	9221	20230526	-47.13	4198	20231031	16.13	5480	-11.04	20240123	4380	11.30	20240426	9400	-48.14	20230526	4280	13.90	20231031	3.16	N	101240	500	51 억	369036	N	N	N	N
58	20240522	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-155	5	-3.08	611989555	123950	63.11	5020	5090	4850	6530	3530	5030	4937.41	3.49	7882	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	5	1	10340947	504	14.73	0.65	12	1.20	331.00	7450.00	9221	20230526	-47.13	4198	20231031	16.13	5480	-11.04	20240123	4380	11.30	20240426	9400	-48.14	20230526	4280	13.90	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
59	20240522	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-140	5	-2.78	538925525	108951	55.47	5020	5090	4870	6530	3530	5030	4946.49	3.49	7850	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	5	1	10340947	506	14.77	0.66	12	1.05	331.00	7450.00	9221	20230526	-46.97	4198	20231031	16.48	5480	-10.77	20240123	4380	11.64	20240426	9400	-47.98	20230526	4280	14.25	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
60	20240522	140708	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-145	5	-2.88	332922135	66919	34.07	5020	5090	4875	6530	3530	5030	4975.00	3.49	2090	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	5	1	10340947	505	14.76	0.66	12	0.65	331.00	7450.00	9221	20230526	-47.02	4198	20231031	16.36	5480	-10.86	20240123	4380	11.53	20240426	9400	-48.03	20230526	4280	14.14	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
61	20240522	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-20	5	-0.40	211155650	42174	21.47	5020	5090	4980	6530	3530	5030	5006.77	3.49	2728	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	10	1	10340947	518	15.14	0.67	12	0.41	331.00	7450.00	9221	20230526	-45.67	4198	20231031	19.34	5480	-8.58	20240123	4380	14.38	20240426	9400	-46.70	20230526	4280	17.06	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
62	20240522	120753	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-45	5	-0.89	196110820	39155	19.94	5020	5090	4980	6530	3530	5030	5008.58	3.49	2634	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	5	1	10340947	515	15.06	0.67	12	0.38	331.00	7450.00	9221	20230526	-45.94	4198	20231031	18.75	5480	-9.03	20240123	4380	13.81	20240426	9400	-46.97	20230526	4280	16.47	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
63	20240522	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	0	3	0.00	162629330	32448	16.52	5020	5090	4980	6530	3530	5030	5012.00	3.49	2229	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	10	1	10340947	520	15.20	0.68	12	0.31	331.00	7450.00	9221	20230526	-45.45	4198	20231031	19.82	5480	-8.21	20240123	4380	14.84	20240426	9400	-46.49	20230526	4280	17.52	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
64	20240522	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-50	5	-0.99	114935725	22941	11.68	5020	5090	4980	6530	3530	5030	5010.06	3.49	1673	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	5	1	10340947	515	15.05	0.67	12	0.22	331.00	7450.00	9221	20230526	-45.99	4198	20231031	18.63	5480	-9.12	20240123	4380	13.70	20240426	9400	-47.02	20230526	4280	16.36	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
65	20240522	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	60	2	1.19	23494880	4682	2.38	5020	5090	5000	6530	3530	5030	5018.13	3.49	-148	5290	5160	5050	4920	4810	5225	4985	52	1500	500	3210	10	1	10340947	526	15.38	0.68	12	0.05	331.00	7450.00	9221	20230526	-44.80	4198	20231031	21.25	5480	-7.12	20240123	4380	16.21	20240426	9400	-45.85	20230526	4280	18.93	20231031	3.21	N	101240	500	51 억	361017	N	N	N	N
66	20240521	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	95	2	1.93	995777945	196360	247.42	4940	5180	4940	6410	3455	4935	5071.19	3.40	8944	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	10	1	10340947	520	15.20	0.68	12	1.90	331.00	7450.00	9221	20230526	-45.45	4198	20231031	19.82	5480	-8.21	20240123	4380	14.84	20240426	9400	-46.49	20230526	4280	17.52	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
67	20240521	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	165	2	3.34	891384675	175663	221.34	4940	5180	4940	6410	3455	4935	5074.40	3.40	4607	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	10	1	10340947	527	15.41	0.68	12	1.70	331.00	7450.00	9221	20230526	-44.69	4198	20231031	21.49	5480	-6.93	20240123	4380	16.44	20240426	9400	-45.74	20230526	4280	19.16	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
68	20240521	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	215	2	4.36	706228145	139563	175.86	4940	5170	4940	6410	3455	4935	5060.28	3.40	-586	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	10	1	10340947	533	15.56	0.69	12	1.35	331.00	7450.00	9221	20230526	-44.15	4198	20231031	22.68	5480	-6.02	20240123	4380	17.58	20240426	9400	-45.21	20230526	4280	20.33	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
69	20240521	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	85	2	1.72	445003345	88585	111.62	4940	5100	4940	6410	3455	4935	5023.46	3.40	-1781	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	10	1	10340947	519	15.17	0.67	12	0.86	331.00	7450.00	9221	20230526	-45.56	4198	20231031	19.58	5480	-8.39	20240123	4380	14.61	20240426	9400	-46.60	20230526	4280	17.29	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
70	20240521	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	85	2	1.72	427785125	85164	107.31	4940	5100	4940	6410	3455	4935	5023.07	3.40	-1166	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	10	1	10340947	519	15.17	0.67	12	0.82	331.00	7450.00	9221	20230526	-45.56	4198	20231031	19.58	5480	-8.39	20240123	4380	14.61	20240426	9400	-46.60	20230526	4280	17.29	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
71	20240521	110704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	115	2	2.33	351480765	70033	88.25	4940	5100	4940	6410	3455	4935	5018.79	3.40	7118	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	10	1	10340947	522	15.26	0.68	12	0.68	331.00	7450.00	9221	20230526	-45.23	4198	20231031	20.30	5480	-7.85	20240123	4380	15.30	20240426	9400	-46.28	20230526	4280	17.99	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
72	20240521	100704	57	100.00	KOSDAQ	화학	N	N	N	N	N	4975	40	2	0.81	175747120	35271	44.44	4940	5040	4940	6410	3455	4935	4982.77	3.40	8086	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	5	1	10340947	514	15.03	0.67	12	0.34	331.00	7450.00	9221	20230526	-46.05	4198	20231031	18.51	5480	-9.22	20240123	4380	13.58	20240426	9400	-47.07	20230526	4280	16.24	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
73	20240521	090659	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	30	2	0.61	15900445	3199	4.03	4940	4985	4940	6410	3455	4935	4970.44	3.40	-1100	5065	5000	4930	4865	4795	5032	4897	52	1475	500	3150	5	1	10340947	513	15.00	0.67	12	0.03	331.00	7450.00	9221	20230526	-46.16	4198	20231031	18.27	5480	-9.40	20240123	4380	13.36	20240426	9400	-47.18	20230526	4280	16.00	20231031	3.25	N	101240	500	51 억	351597	N	N	N	N
74	20240517	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	10	2	0.20	429169910	87319	78.12	4865	5000	4860	6370	3430	4900	4914.97	3.39	3141	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	508	14.83	0.66	12	0.84	331.00	7450.00	9221	20230526	-46.75	4198	20231031	16.96	5480	-10.40	20240123	4380	12.10	20240426	9400	-47.77	20230526	4280	14.72	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
75	20240517	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	0	3	0.00	386436950	78591	70.31	4865	5000	4860	6370	3430	4900	4917.06	3.39	3203	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	507	14.80	0.66	12	0.76	331.00	7450.00	9221	20230526	-46.86	4198	20231031	16.72	5480	-10.58	20240123	4380	11.87	20240426	9400	-47.87	20230526	4280	14.49	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
76	20240517	140701	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-25	5	-0.51	357910645	72764	65.10	4865	5000	4860	6370	3430	4900	4918.79	3.39	3618	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	504	14.73	0.65	12	0.70	331.00	7450.00	9221	20230526	-47.13	4198	20231031	16.13	5480	-11.04	20240123	4380	11.30	20240426	9400	-48.14	20230526	4280	13.90	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
77	20240517	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	5	2	0.10	297698880	60462	54.09	4865	5000	4860	6370	3430	4900	4923.74	3.39	3164	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	507	14.82	0.66	12	0.58	331.00	7450.00	9221	20230526	-46.81	4198	20231031	16.84	5480	-10.49	20240123	4380	11.99	20240426	9400	-47.82	20230526	4280	14.60	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
78	20240517	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	15	2	0.31	250295615	50798	45.45	4865	5000	4860	6370	3430	4900	4927.27	3.39	2534	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	508	14.85	0.66	12	0.49	331.00	7450.00	9221	20230526	-46.70	4198	20231031	17.08	5480	-10.31	20240123	4380	12.21	20240426	9400	-47.71	20230526	4280	14.84	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
79	20240517	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-10	5	-0.20	186831080	37885	33.89	4865	5000	4860	6370	3430	4900	4931.53	3.39	1852	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	506	14.77	0.66	12	0.37	331.00	7450.00	9221	20230526	-46.97	4198	20231031	16.48	5480	-10.77	20240123	4380	11.64	20240426	9400	-47.98	20230526	4280	14.25	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
80	20240517	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	5	2	0.10	150317885	30436	27.23	4865	5000	4860	6370	3430	4900	4938.82	3.39	618	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	507	14.82	0.66	12	0.29	331.00	7450.00	9221	20230526	-46.81	4198	20231031	16.84	5480	-10.49	20240123	4380	11.99	20240426	9400	-47.82	20230526	4280	14.60	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
81	20240517	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	35	2	0.71	25240700	5145	4.60	4865	4935	4865	6370	3430	4900	4905.87	3.39	-1040	5053	4976	4903	4826	4753	5015	4865	52	1470	500	3130	5	1	10340947	510	14.91	0.66	12	0.05	331.00	7450.00	9221	20230526	-46.48	4198	20231031	17.56	5480	-9.95	20240123	4380	12.67	20240426	9400	-47.50	20230526	4280	15.30	20231031	3.34	N	101240	500	51 억	350255	N	N	N	N
82	20240516	160652	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	45	2	0.93	544117720	111081	189.34	4865	4980	4830	6310	3400	4855	4898.39	3.34	6080	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	507	14.80	0.66	12	1.07	331.00	7450.00	9221	20230526	-46.86	4198	20231031	16.72	5480	-10.58	20240123	4380	11.87	20240426	9400	-47.87	20230526	4280	14.49	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
83	20240516	150650	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	45	2	0.93	531669600	108546	185.02	4865	4980	4830	6310	3400	4855	4898.10	3.34	6309	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	507	14.80	0.66	12	1.05	331.00	7450.00	9221	20230526	-46.86	4198	20231031	16.72	5480	-10.58	20240123	4380	11.87	20240426	9400	-47.87	20230526	4280	14.49	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
84	20240516	140655	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	25	2	0.51	522454840	106661	181.80	4865	4980	4830	6310	3400	4855	4898.27	3.34	5232	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	505	14.74	0.66	12	1.03	331.00	7450.00	9221	20230526	-47.08	4198	20231031	16.25	5480	-10.95	20240123	4380	11.42	20240426	9400	-48.09	20230526	4280	14.02	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
85	20240516	130651	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	40	2	0.82	508659295	103841	177.00	4865	4980	4830	6310	3400	4855	4898.44	3.34	4866	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	506	14.79	0.66	12	1.00	331.00	7450.00	9221	20230526	-46.91	4198	20231031	16.60	5480	-10.68	20240123	4380	11.76	20240426	9400	-47.93	20230526	4280	14.37	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
86	20240516	120649	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-10	5	-0.21	418776485	85467	145.68	4865	4980	4830	6310	3400	4855	4899.86	3.34	5903	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	501	14.64	0.65	12	0.83	331.00	7450.00	9221	20230526	-47.46	4198	20231031	15.41	5480	-11.59	20240123	4380	10.62	20240426	9400	-48.46	20230526	4280	13.20	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
87	20240516	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	50	2	1.03	304888125	62024	105.72	4865	4980	4835	6310	3400	4855	4915.65	3.34	4549	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	507	14.82	0.66	12	0.60	331.00	7450.00	9221	20230526	-46.81	4198	20231031	16.84	5480	-10.49	20240123	4380	11.99	20240426	9400	-47.82	20230526	4280	14.60	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
88	20240516	100650	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	45	2	0.93	126792535	25887	44.12	4865	4930	4835	6310	3400	4855	4897.92	3.34	758	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	507	14.80	0.66	12	0.25	331.00	7450.00	9221	20230526	-46.86	4198	20231031	16.72	5480	-10.58	20240123	4380	11.87	20240426	9400	-47.87	20230526	4280	14.49	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
89	20240516	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	0	3	0.00	38810100	7952	13.55	4865	4905	4835	6310	3400	4855	4880.55	3.34	-656	4935	4895	4835	4795	4735	4915	4815	52	1455	500	3100	5	1	10340947	502	14.67	0.65	12	0.08	331.00	7450.00	9221	20230526	-47.35	4198	20231031	15.65	5480	-11.41	20240123	4380	10.84	20240426	9400	-48.35	20230526	4280	13.43	20231031	3.44	N	101240	500	51 억	345018	N	N	N	N
90	20240514	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	55	2	1.15	283160530	58662	55.93	4800	4875	4775	6240	3360	4800	4826.93	3.32	2732	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	502	14.67	0.65	12	0.57	331.00	7450.00	9221	20230526	-47.35	4198	20231031	15.65	5480	-11.41	20240123	4380	10.84	20240426	9400	-48.35	20230526	4280	13.43	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
91	20240514	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	40	2	0.83	244963705	50747	48.39	4800	4875	4775	6240	3360	4800	4827.16	3.32	2012	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	501	14.62	0.65	12	0.49	331.00	7450.00	9221	20230526	-47.51	4198	20231031	15.29	5480	-11.68	20240123	4380	10.50	20240426	9400	-48.51	20230526	4280	13.08	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
92	20240514	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	35	2	0.73	212015435	43951	41.91	4800	4875	4775	6240	3360	4800	4823.90	3.32	1752	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	500	14.61	0.65	12	0.43	331.00	7450.00	9221	20230526	-47.57	4198	20231031	15.17	5480	-11.77	20240123	4380	10.39	20240426	9400	-48.56	20230526	4280	12.97	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
93	20240514	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	55	2	1.15	188209195	39034	37.22	4800	4875	4775	6240	3360	4800	4821.67	3.32	1278	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	502	14.67	0.65	12	0.38	331.00	7450.00	9221	20230526	-47.35	4198	20231031	15.65	5480	-11.41	20240123	4380	10.84	20240426	9400	-48.35	20230526	4280	13.43	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
94	20240514	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	50	2	1.04	167286180	34727	33.11	4800	4875	4775	6240	3360	4800	4817.18	3.32	481	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	502	14.65	0.65	12	0.34	331.00	7450.00	9221	20230526	-47.40	4198	20231031	15.53	5480	-11.50	20240123	4380	10.73	20240426	9400	-48.40	20230526	4280	13.32	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
95	20240514	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	10	2	0.21	134271525	27869	26.57	4800	4875	4775	6240	3360	4800	4817.95	3.32	159	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	497	14.53	0.65	12	0.27	331.00	7450.00	9221	20230526	-47.84	4198	20231031	14.58	5480	-12.23	20240123	4380	9.82	20240426	9400	-48.83	20230526	4280	12.38	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
96	20240514	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	25	2	0.52	87623690	18187	17.34	4800	4875	4775	6240	3360	4800	4817.93	3.32	523	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	499	14.58	0.65	12	0.18	331.00	7450.00	9221	20230526	-47.67	4198	20231031	14.94	5480	-11.95	20240123	4380	10.16	20240426	9400	-48.67	20230526	4280	12.73	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
97	20240514	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	-10	5	-0.21	16888770	3522	3.36	4800	4800	4775	6240	3360	4800	4795.22	3.32	-214	4910	4855	4795	4740	4680	4825	4710	52	1440	500	3070	5	1	10340947	495	14.47	0.64	12	0.03	331.00	7450.00	9221	20230526	-48.05	4198	20231031	14.10	5480	-12.59	20240123	4380	9.36	20240426	9400	-49.04	20230526	4280	11.92	20231031	3.33	N	101240	500	51 억	343269	N	N	N	N
98	20240513	160656	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	40	2	0.84	502565320	104868	117.82	4850	4850	4735	6180	3335	4760	4792.36	3.24	7981	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	496	14.50	0.64	12	1.01	331.00	7450.00	9976	20230504	-51.88	4198	20231031	14.34	5480	-12.41	20240123	4380	9.59	20240426	9400	-48.94	20230526	4280	12.15	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
99	20240513	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	10	2	0.21	492156285	102695	115.38	4850	4850	4735	6180	3335	4760	4792.41	3.24	8025	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	493	14.41	0.64	12	0.99	331.00	7450.00	9976	20230504	-52.19	4198	20231031	13.63	5480	-12.96	20240123	4380	8.90	20240426	9400	-49.26	20230526	4280	11.45	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
100	20240513	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	15	2	0.32	413216910	86116	96.75	4850	4850	4740	6180	3335	4760	4798.38	3.24	7064	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	494	14.43	0.64	12	0.83	331.00	7450.00	9976	20230504	-52.14	4198	20231031	13.74	5480	-12.86	20240123	4380	9.02	20240426	9400	-49.20	20230526	4280	11.57	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
101	20240513	130651	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	40	2	0.84	375753615	78292	87.96	4850	4850	4740	6180	3335	4760	4799.39	3.24	6779	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	496	14.50	0.64	12	0.76	331.00	7450.00	9976	20230504	-51.88	4198	20231031	14.34	5480	-12.41	20240123	4380	9.59	20240426	9400	-48.94	20230526	4280	12.15	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
102	20240513	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	40	2	0.84	354922350	73944	83.08	4850	4850	4740	6180	3335	4760	4799.88	3.24	5312	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	496	14.50	0.64	12	0.72	331.00	7450.00	9976	20230504	-51.88	4198	20231031	14.34	5480	-12.41	20240123	4380	9.59	20240426	9400	-48.94	20230526	4280	12.15	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
103	20240513	110655	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	55	2	1.16	318938685	66459	74.67	4850	4850	4740	6180	3335	4760	4799.03	3.24	4578	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	498	14.55	0.65	12	0.64	331.00	7450.00	9976	20230504	-51.73	4198	20231031	14.70	5480	-12.14	20240123	4380	9.93	20240426	9400	-48.78	20230526	4280	12.50	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
104	20240513	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	15	2	0.32	230998315	48035	53.97	4850	4850	4755	6180	3335	4760	4808.96	3.24	2181	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	494	14.43	0.64	12	0.46	331.00	7450.00	9976	20230504	-52.14	4198	20231031	13.74	5480	-12.86	20240123	4380	9.02	20240426	9400	-49.20	20230526	4280	11.57	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
105	20240513	090658	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	55	2	1.16	58661580	12125	13.62	4850	4850	4800	6180	3335	4760	4838.07	3.24	-2185	4960	4860	4765	4665	4570	4910	4715	52	1420	500	3040	5	1	10340947	498	14.55	0.65	12	0.12	331.00	7450.00	9976	20230504	-51.73	4198	20231031	14.70	5480	-12.14	20240123	4380	9.93	20240426	9400	-48.78	20230526	4280	12.50	20231031	3.41	N	101240	500	51 억	335237	N	N	N	N
106	20240510	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	60	2	1.28	426227060	88990	244.51	4705	4865	4670	6110	3290	4700	4789.61	3.18	8996	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	492	14.38	0.64	12	0.86	331.00	7450.00	10104	20230503	-52.89	4198	20231031	13.39	5480	-13.14	20240123	4380	8.68	20240426	9400	-49.36	20230526	4280	11.21	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
107	20240510	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	90	2	1.91	420874585	87868	241.43	4705	4865	4670	6110	3290	4700	4789.85	3.18	9355	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	495	14.47	0.64	12	0.85	331.00	7450.00	10104	20230503	-52.59	4198	20231031	14.10	5480	-12.59	20240123	4380	9.36	20240426	9400	-49.04	20230526	4280	11.92	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
108	20240510	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	95	2	2.02	376731335	78651	216.10	4705	4865	4670	6110	3290	4700	4789.91	3.18	8876	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	496	14.49	0.64	12	0.76	331.00	7450.00	10104	20230503	-52.54	4198	20231031	14.22	5480	-12.50	20240123	4380	9.47	20240426	9400	-48.99	20230526	4280	12.03	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
109	20240510	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	100	2	2.13	229223705	48107	132.18	4705	4820	4670	6110	3290	4700	4764.87	3.18	4107	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	496	14.50	0.64	12	0.47	331.00	7450.00	10104	20230503	-52.49	4198	20231031	14.34	5480	-12.41	20240123	4380	9.59	20240426	9400	-48.94	20230526	4280	12.15	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
110	20240510	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	4800	100	2	2.13	184953140	38868	106.79	4705	4820	4670	6110	3290	4700	4758.49	3.18	3896	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	496	14.50	0.64	12	0.38	331.00	7450.00	10104	20230503	-52.49	4198	20231031	14.34	5480	-12.41	20240123	4380	9.59	20240426	9400	-48.94	20230526	4280	12.15	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
111	20240510	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	65	2	1.38	172690220	36317	99.79	4705	4815	4670	6110	3290	4700	4755.08	3.18	4050	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	493	14.40	0.64	12	0.35	331.00	7450.00	10104	20230503	-52.84	4198	20231031	13.51	5480	-13.05	20240123	4380	8.79	20240426	9400	-49.31	20230526	4280	11.33	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
112	20240510	100639	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	65	2	1.38	123506050	26052	71.58	4705	4800	4670	6110	3290	4700	4740.75	3.18	4321	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	493	14.40	0.64	12	0.25	331.00	7450.00	10104	20230503	-52.84	4198	20231031	13.51	5480	-13.05	20240123	4380	8.79	20240426	9400	-49.31	20230526	4280	11.33	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
113	20240510	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	4725	25	2	0.53	2896960	613	1.68	4705	4755	4705	6110	3290	4700	4725.87	3.18	-87	4810	4755	4685	4630	4560	4782	4657	52	1410	500	3000	5	1	10340947	489	14.27	0.63	12	0.01	331.00	7450.00	10104	20230503	-53.24	4198	20231031	12.55	5480	-13.78	20240123	4380	7.88	20240426	9400	-49.73	20230526	4280	10.40	20231031	3.43	N	101240	500	51 억	328580	N	N	N	N
114	20240509	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	50	2	1.08	170011485	36321	160.77	4650	4740	4615	6040	3255	4650	4680.80	3.18	1415	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	486	14.20	0.63	12	0.35	331.00	7450.00	10104	20230503	-53.48	4198	20231031	11.96	5480	-14.23	20240123	4380	7.31	20240426	9400	-50.00	20230526	4280	9.81	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
115	20240509	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	4715	65	2	1.40	154315405	32970	145.94	4650	4740	4615	6040	3255	4650	4680.48	3.18	1987	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	488	14.24	0.63	12	0.32	331.00	7450.00	10104	20230503	-53.34	4198	20231031	12.32	5480	-13.96	20240123	4380	7.65	20240426	9400	-49.84	20230526	4280	10.16	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
116	20240509	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	5	2	0.11	64779040	13923	61.63	4650	4695	4615	6040	3255	4650	4652.66	3.18	-104	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	481	14.06	0.62	12	0.13	331.00	7450.00	10104	20230503	-53.93	4198	20231031	10.89	5480	-15.05	20240123	4380	6.28	20240426	9400	-50.48	20230526	4280	8.76	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
117	20240509	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	20	2	0.43	57509265	12362	54.72	4650	4695	4615	6040	3255	4650	4652.10	3.18	74	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	483	14.11	0.63	12	0.12	331.00	7450.00	10104	20230503	-53.78	4198	20231031	11.24	5480	-14.78	20240123	4380	6.62	20240426	9400	-50.32	20230526	4280	9.11	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
118	20240509	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	4670	20	2	0.43	40180080	8647	38.27	4650	4695	4615	6040	3255	4650	4646.71	3.18	115	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	483	14.11	0.63	12	0.08	331.00	7450.00	10104	20230503	-53.78	4198	20231031	11.24	5480	-14.78	20240123	4380	6.62	20240426	9400	-50.32	20230526	4280	9.11	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
119	20240509	110628	57	100.00	KOSDAQ	화학	N	N	N	N	N	4655	5	2	0.11	29312740	6301	27.89	4650	4695	4615	6040	3255	4650	4652.08	3.18	-143	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	481	14.06	0.62	12	0.06	331.00	7450.00	10104	20230503	-53.93	4198	20231031	10.89	5480	-15.05	20240123	4380	6.28	20240426	9400	-50.48	20230526	4280	8.76	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
120	20240509	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	0	3	0.00	17926495	3853	17.05	4650	4695	4615	6040	3255	4650	4652.61	3.18	-16	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	481	14.05	0.62	12	0.04	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4380	6.16	20240426	9400	-50.53	20230526	4280	8.64	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
121	20240509	090627	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	-35	5	-0.75	2903550	627	2.78	4650	4650	4615	6040	3255	4650	4630.86	3.18	74	4703	4676	4633	4606	4563	4655	4585	52	1390	500	2970	5	1	10340947	477	13.94	0.62	12	0.01	331.00	7450.00	10104	20230503	-54.33	4198	20231031	9.93	5480	-15.78	20240123	4380	5.37	20240426	9400	-50.90	20230526	4280	7.83	20231031	3.50	N	101240	500	51 억	329152	N	N	N	N
122	20240508	160626	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	15	2	0.32	104566870	22592	85.67	4660	4660	4590	6020	3245	4635	4628.49	3.15	6024	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	481	14.05	0.62	12	0.22	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4380	6.16	20240426	9400	-50.53	20230526	4280	8.64	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
123	20240508	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	15	2	0.32	98158690	21215	80.45	4660	4660	4590	6020	3245	4635	4626.85	3.15	5819	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	481	14.05	0.62	12	0.21	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4380	6.16	20240426	9400	-50.53	20230526	4280	8.64	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
124	20240508	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	10	2	0.22	75438465	16324	61.90	4660	4660	4590	6020	3245	4635	4621.32	3.15	5274	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	480	14.03	0.62	12	0.16	331.00	7450.00	10104	20230503	-54.03	4198	20231031	10.65	5480	-15.24	20240123	4380	6.05	20240426	9400	-50.59	20230526	4280	8.53	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
125	20240508	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	5	2	0.11	59072095	12784	48.48	4660	4660	4590	6020	3245	4635	4620.78	3.15	4452	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	480	14.02	0.62	12	0.12	331.00	7450.00	10104	20230503	-54.08	4198	20231031	10.53	5480	-15.33	20240123	4380	5.94	20240426	9400	-50.64	20230526	4280	8.41	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
126	20240508	120624	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	15	2	0.32	57544115	12455	47.23	4660	4660	4590	6020	3245	4635	4620.16	3.15	4209	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	481	14.05	0.62	12	0.12	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4380	6.16	20240426	9400	-50.53	20230526	4280	8.64	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
127	20240508	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	-5	5	-0.11	35650515	7721	29.28	4660	4660	4590	6020	3245	4635	4617.34	3.15	3006	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	479	13.99	0.62	12	0.07	331.00	7450.00	10104	20230503	-54.18	4198	20231031	10.29	5480	-15.51	20240123	4380	5.71	20240426	9400	-50.74	20230526	4280	8.18	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
128	20240508	100630	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	0	3	0.00	21465095	4642	17.60	4660	4660	4615	6020	3245	4635	4624.10	3.15	1983	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	479	14.00	0.62	12	0.04	331.00	7450.00	10104	20230503	-54.13	4198	20231031	10.41	5480	-15.42	20240123	4380	5.82	20240426	9400	-50.69	20230526	4280	8.29	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
129	20240508	090631	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	-10	5	-0.22	1833880	396	1.50	4660	4660	4620	6020	3245	4635	4631.01	3.15	-15	4698	4666	4633	4601	4568	4682	4617	52	1385	500	2960	5	1	10340947	478	13.97	0.62	12	0.00	331.00	7450.00	10104	20230503	-54.23	4198	20231031	10.17	5480	-15.60	20240123	4380	5.59	20240426	9400	-50.80	20230526	4280	8.06	20231031	3.53	N	101240	500	51 억	325251	N	N	N	N
130	20240503	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	55	2	1.20	114052080	24819	99.87	4585	4635	4550	5940	3205	4575	4595.35	3.16	4054	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	479	13.99	0.62	12	0.24	331.00	7450.00	10104	20230503	-54.18	4198	20231031	10.29	5480	-15.51	20240123	4380	5.71	20240426	10300	-55.05	20230503	4280	8.18	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
131	20240503	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	40	2	0.87	105237495	22908	92.18	4585	4635	4550	5940	3205	4575	4593.92	3.16	3639	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	477	13.94	0.62	12	0.22	331.00	7450.00	10104	20230503	-54.33	4198	20231031	9.93	5480	-15.78	20240123	4380	5.37	20240426	10300	-55.19	20230503	4280	7.83	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
132	20240503	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	4625	50	2	1.09	88388345	19260	77.50	4585	4635	4550	5940	3205	4575	4589.22	3.16	3321	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	478	13.97	0.62	12	0.19	331.00	7450.00	10104	20230503	-54.23	4198	20231031	10.17	5480	-15.60	20240123	4380	5.59	20240426	10300	-55.10	20230503	4280	8.06	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
133	20240503	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	45	2	0.98	81200860	17705	71.24	4585	4620	4550	5940	3205	4575	4586.32	3.16	2666	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	478	13.96	0.62	12	0.17	331.00	7450.00	10104	20230503	-54.28	4198	20231031	10.05	5480	-15.69	20240123	4380	5.48	20240426	10300	-55.15	20230503	4280	7.94	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
134	20240503	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	15	2	0.33	66268750	14467	58.21	4585	4620	4550	5940	3205	4575	4580.68	3.16	2479	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	475	13.87	0.62	12	0.14	331.00	7450.00	10104	20230503	-54.57	4198	20231031	9.34	5480	-16.24	20240123	4380	4.79	20240426	10300	-55.44	20230503	4280	7.24	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
135	20240503	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	5	2	0.11	55257780	12058	48.52	4585	4620	4550	5940	3205	4575	4582.67	3.16	2373	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	474	13.84	0.61	12	0.12	331.00	7450.00	10104	20230503	-54.67	4198	20231031	9.10	5480	-16.42	20240123	4380	4.57	20240426	10300	-55.53	20230503	4280	7.01	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
136	20240503	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	-15	5	-0.33	33995725	7405	29.80	4585	4620	4560	5940	3205	4575	4590.91	3.16	-222	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	472	13.78	0.61	12	0.07	331.00	7450.00	10104	20230503	-54.87	4198	20231031	8.62	5480	-16.79	20240123	4380	4.11	20240426	10300	-55.73	20230503	4280	6.54	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
137	20240503	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	5	2	0.11	12344685	2691	10.83	4585	4620	4575	5940	3205	4575	4587.40	3.16	1061	4625	4600	4570	4545	4515	4612	4557	52	1365	500	2920	5	1	10340947	474	13.84	0.61	12	0.03	331.00	7450.00	10104	20230503	-54.67	4198	20231031	9.10	5480	-16.42	20240123	4380	4.57	20240426	10300	-55.53	20230503	4280	7.01	20231031	3.74	N	101240	500	51 억	326917	N	N	N	N
138	20240502	160633	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	25	2	0.55	113610035	24852	41.56	4550	4595	4540	5910	3185	4550	4571.47	3.18	-2083	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	473	13.82	0.61	12	0.24	331.00	7450.00	10104	20230503	-54.72	4198	20231031	8.98	5480	-16.51	20240123	4380	4.45	20240426	10300	-55.58	20230503	4280	6.89	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
139	20240502	150637	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	10	2	0.22	102120200	22337	37.36	4550	4595	4540	5910	3185	4550	4571.80	3.18	-1207	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	472	13.78	0.61	12	0.22	331.00	7450.00	10104	20230503	-54.87	4198	20231031	8.62	5480	-16.79	20240123	4380	4.11	20240426	10300	-55.73	20230503	4280	6.54	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
140	20240502	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	20	2	0.44	85628575	18726	31.32	4550	4595	4540	5910	3185	4550	4572.71	3.18	-1495	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	473	13.81	0.61	12	0.18	331.00	7450.00	10104	20230503	-54.77	4198	20231031	8.86	5480	-16.61	20240123	4380	4.34	20240426	10300	-55.63	20230503	4280	6.78	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
141	20240502	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	30	2	0.66	79647285	17420	29.13	4550	4595	4540	5910	3185	4550	4572.18	3.18	-1577	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	474	13.84	0.61	12	0.17	331.00	7450.00	10104	20230503	-54.67	4198	20231031	9.10	5480	-16.42	20240123	4380	4.57	20240426	10300	-55.53	20230503	4280	7.01	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
142	20240502	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	40	2	0.88	72442990	15850	26.51	4550	4595	4540	5910	3185	4550	4570.54	3.18	-1568	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	475	13.87	0.62	12	0.15	331.00	7450.00	10104	20230503	-54.57	4198	20231031	9.34	5480	-16.24	20240123	4380	4.79	20240426	10300	-55.44	20230503	4280	7.24	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
143	20240502	110629	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	15	2	0.33	60919095	13330	22.29	4550	4585	4540	5910	3185	4550	4570.08	3.18	-1551	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	472	13.79	0.61	12	0.13	331.00	7450.00	10104	20230503	-54.82	4198	20231031	8.74	5480	-16.70	20240123	4380	4.22	20240426	10300	-55.68	20230503	4280	6.66	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
144	20240502	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	4585	35	2	0.77	44537225	9747	16.30	4550	4585	4540	5910	3185	4550	4569.33	3.18	-1225	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	474	13.85	0.62	12	0.09	331.00	7450.00	10104	20230503	-54.62	4198	20231031	9.22	5480	-16.33	20240123	4380	4.68	20240426	10300	-55.49	20230503	4280	7.13	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N
145	20240502	090629	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-5	5	-0.11	7883185	1732	2.90	4550	4575	4545	5910	3185	4550	4551.49	3.18	62	4673	4611	4523	4461	4373	4642	4492	52	1360	500	2910	5	1	10340947	470	13.73	0.61	12	0.02	331.00	7450.00	10104	20230503	-55.02	4198	20231031	8.27	5480	-17.06	20240123	4380	3.77	20240426	10300	-55.87	20230503	4280	6.19	20231031	3.77	N	101240	500	51 억	329351	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History