KissMeData/033050/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160424	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	-18	5	-1.82	24658086	25358	87.11	976	987	966	1283	691	987	972.36	0.91	-3855	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	316	12.92	0.59	12	0.08	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
3	20240531	150423	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-11	5	-1.11	15156979	15617	53.65	976	977	967	1283	691	987	970.48	0.91	-3296	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	318	13.01	0.60	12	0.05	75.00	1635.00	1445	20230712	-32.46	911	20240510	7.14	1148	-14.98	20240102	911	7.14	20240510	1445	-32.46	20230712	911	7.14	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
4	20240531	140423	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-14	5	-1.42	14364039	14803	50.85	976	976	967	1283	691	987	970.28	0.91	-2597	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	317	12.97	0.60	12	0.05	75.00	1635.00	1445	20230712	-32.66	911	20240510	6.81	1148	-15.24	20240102	911	6.81	20240510	1445	-32.66	20230712	911	6.81	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
5	20240531	130425	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	-18	5	-1.82	13635260	14051	48.27	976	976	967	1283	691	987	970.34	0.91	-1917	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	316	12.92	0.59	12	0.04	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
6	20240531	120426	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	-18	5	-1.82	11683249	12035	41.34	976	976	968	1283	691	987	970.69	0.91	44	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	316	12.92	0.59	12	0.04	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
7	20240531	110424	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-14	5	-1.42	9550105	9834	33.78	976	976	968	1283	691	987	971.03	0.91	-825	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	317	12.97	0.60	12	0.03	75.00	1635.00	1445	20230712	-32.66	911	20240510	6.81	1148	-15.24	20240102	911	6.81	20240510	1445	-32.66	20230712	911	6.81	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
8	20240531	100426	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-14	5	-1.42	4835831	4973	17.08	976	976	968	1283	691	987	972.23	0.91	-1086	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	317	12.97	0.60	12	0.02	75.00	1635.00	1445	20230712	-32.66	911	20240510	6.81	1148	-15.24	20240102	911	6.81	20240510	1445	-32.66	20230712	911	6.81	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
9	20240531	090423	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-14	5	-1.42	1399021	1434	4.93	976	976	973	1283	691	987	975.08	0.91	-1271	1019	1003	984	968	949	1011	976	326	296	1000	710	1	1	32579342	317	12.97	0.60	12	0.00	75.00	1635.00	1445	20230712	-32.66	911	20240510	6.81	1148	-15.24	20240102	911	6.81	20240510	1445	-32.66	20230712	911	6.81	20240510	0.27	N	033050	1000	325 억	296590	N	N	N	N
10	20240530	160421	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	13	2	1.33	28551816	29110	51.27	973	1000	965	1266	682	974	980.83	0.92	-1883	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	322	13.16	0.60	12	0.09	75.00	1635.00	1445	20230712	-31.70	911	20240510	8.34	1148	-14.02	20240102	911	8.34	20240510	1445	-31.70	20230712	911	8.34	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
11	20240530	150422	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	17	2	1.75	27648237	28194	49.65	973	1000	965	1266	682	974	980.64	0.92	-1251	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	323	13.21	0.61	12	0.09	75.00	1635.00	1445	20230712	-31.42	911	20240510	8.78	1148	-13.68	20240102	911	8.78	20240510	1445	-31.42	20230712	911	8.78	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
12	20240530	140422	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	3	2	0.31	26873139	27410	48.27	973	1000	965	1266	682	974	980.41	0.92	-562	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	318	13.03	0.60	12	0.08	75.00	1635.00	1445	20230712	-32.39	911	20240510	7.24	1148	-14.90	20240102	911	7.24	20240510	1445	-32.39	20230712	911	7.24	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
13	20240530	130423	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	17	2	1.75	24459596	24942	43.93	973	1000	965	1266	682	974	980.66	0.92	-1025	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	323	13.21	0.61	12	0.08	75.00	1635.00	1445	20230712	-31.42	911	20240510	8.78	1148	-13.68	20240102	911	8.78	20240510	1445	-31.42	20230712	911	8.78	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
14	20240530	120422	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	23	2	2.36	22542770	23005	40.51	973	1000	965	1266	682	974	979.91	0.92	-1720	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	325	13.29	0.61	12	0.07	75.00	1635.00	1445	20230712	-31.00	911	20240510	9.44	1148	-13.15	20240102	911	9.44	20240510	1445	-31.00	20230712	911	9.44	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
15	20240530	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	11	2	1.13	14007312	14372	25.31	973	986	965	1266	682	974	974.63	0.92	-1234	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	321	13.13	0.60	12	0.04	75.00	1635.00	1445	20230712	-31.83	911	20240510	8.12	1148	-14.20	20240102	911	8.12	20240510	1445	-31.83	20230712	911	8.12	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
16	20240530	100423	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	12	2	1.23	12811526	13159	23.17	973	986	965	1266	682	974	973.59	0.92	-1227	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	321	13.15	0.60	12	0.04	75.00	1635.00	1445	20230712	-31.76	911	20240510	8.23	1148	-14.11	20240102	911	8.23	20240510	1445	-31.76	20230712	911	8.23	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
17	20240530	090423	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	-5	5	-0.51	4861	5	0.01	973	973	969	1266	682	974	972.20	0.92	-1	988	980	972	964	956	977	961	326	292	1000	700	1	1	32579342	316	12.92	0.59	12	0.00	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.27	N	033050	1000	325 억	298479	N	N	N	N
18	20240529	160419	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-6	5	-0.61	55260528	56782	61.69	979	980	964	1274	686	980	973.21	0.93	-4699	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	317	12.99	0.60	12	0.17	75.00	1635.00	1445	20230712	-32.60	911	20240510	6.92	1148	-15.16	20240102	911	6.92	20240510	1445	-32.60	20230712	911	6.92	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
19	20240529	150419	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	-5	5	-0.51	43315054	44536	48.38	979	980	964	1274	686	980	972.59	0.93	-3587	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	318	13.00	0.60	12	0.14	75.00	1635.00	1445	20230712	-32.53	911	20240510	7.03	1148	-15.07	20240102	911	7.03	20240510	1445	-32.53	20230712	911	7.03	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
20	20240529	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-6	5	-0.61	24200542	24835	26.98	979	980	970	1274	686	980	974.45	0.93	-1444	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	317	12.99	0.60	12	0.08	75.00	1635.00	1445	20230712	-32.60	911	20240510	6.92	1148	-15.16	20240102	911	6.92	20240510	1445	-32.60	20230712	911	6.92	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
21	20240529	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	-3	5	-0.31	22099447	22680	24.64	979	980	970	1274	686	980	974.40	0.93	-1406	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	318	13.03	0.60	12	0.07	75.00	1635.00	1445	20230712	-32.39	911	20240510	7.24	1148	-14.90	20240102	911	7.24	20240510	1445	-32.39	20230712	911	7.24	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
22	20240529	120422	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	0	3	0.00	20861891	21411	23.26	979	980	970	1274	686	980	974.35	0.93	-1517	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	319	13.07	0.60	12	0.07	75.00	1635.00	1445	20230712	-32.18	911	20240510	7.57	1148	-14.63	20240102	911	7.57	20240510	1445	-32.18	20230712	911	7.57	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
23	20240529	110419	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	-2	5	-0.20	11456716	11761	12.78	979	979	970	1274	686	980	974.13	0.93	55	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	319	13.04	0.60	12	0.04	75.00	1635.00	1445	20230712	-32.32	911	20240510	7.35	1148	-14.81	20240102	911	7.35	20240510	1445	-32.32	20230712	911	7.35	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
24	20240529	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	972	-8	5	-0.82	7735617	7935	8.62	979	979	970	1274	686	980	974.87	0.93	201	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	317	12.96	0.59	12	0.02	75.00	1635.00	1445	20230712	-32.73	911	20240510	6.70	1148	-15.33	20240102	911	6.70	20240510	1445	-32.73	20230712	911	6.70	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
25	20240529	090416	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-1	5	-0.10	3730969	3811	4.14	979	979	979	1274	686	980	979.00	0.93	-37	1017	998	975	956	933	1008	966	326	294	1000	700	1	1	32579342	319	13.05	0.60	12	0.01	75.00	1635.00	1445	20230712	-32.25	911	20240510	7.46	1148	-14.72	20240102	911	7.46	20240510	1445	-32.25	20230712	911	7.46	20240510	0.27	N	033050	1000	325 억	303184	N	N	N	N
26	20240528	160416	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	19	2	1.98	89791888	92051	196.46	961	994	952	1249	673	961	975.51	0.94	-2205	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	319	13.07	0.60	12	0.28	75.00	1635.00	1445	20230712	-32.18	911	20240510	7.57	1148	-14.63	20240102	911	7.57	20240510	1445	-32.18	20230712	911	7.57	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
27	20240528	150418	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	17	2	1.77	79910008	81915	174.83	961	994	952	1249	673	961	975.58	0.94	2137	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	319	13.04	0.60	12	0.25	75.00	1635.00	1445	20230712	-32.32	911	20240510	7.35	1148	-14.81	20240102	911	7.35	20240510	1445	-32.32	20230712	911	7.35	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
28	20240528	140419	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	17	2	1.77	79878666	81883	174.76	961	994	952	1249	673	961	975.58	0.94	2150	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	319	13.04	0.60	12	0.25	75.00	1635.00	1445	20230712	-32.32	911	20240510	7.35	1148	-14.81	20240102	911	7.35	20240510	1445	-32.32	20230712	911	7.35	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
29	20240528	130417	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	8	2	0.83	79462885	81456	173.85	961	994	952	1249	673	961	975.59	0.94	2379	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	316	12.92	0.59	12	0.25	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
30	20240528	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	14	2	1.46	78497824	80461	171.73	961	994	952	1249	673	961	975.66	0.94	2300	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	318	13.00	0.60	12	0.25	75.00	1635.00	1445	20230712	-32.53	911	20240510	7.03	1148	-15.07	20240102	911	7.03	20240510	1445	-32.53	20230712	911	7.03	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
31	20240528	110410	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	29	2	3.02	61197596	62653	133.72	961	994	952	1249	673	961	976.86	0.94	-5938	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	323	13.20	0.61	12	0.19	75.00	1635.00	1445	20230712	-31.49	911	20240510	8.67	1148	-13.76	20240102	911	8.67	20240510	1445	-31.49	20230712	911	8.67	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
32	20240528	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	17	2	1.77	46153135	47405	101.18	961	985	952	1249	673	961	973.68	0.94	-5051	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	319	13.04	0.60	12	0.15	75.00	1635.00	1445	20230712	-32.32	911	20240510	7.35	1148	-14.81	20240102	911	7.35	20240510	1445	-32.32	20230712	911	7.35	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
33	20240528	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	959	-2	5	-0.21	1977736	2058	4.39	961	961	959	1249	673	961	961.00	0.94	-1	989	974	953	938	917	982	946	326	288	1000	690	1	1	32579342	312	12.79	0.59	12	0.01	75.00	1635.00	1445	20230712	-33.63	911	20240510	5.27	1148	-16.46	20240102	911	5.27	20240510	1445	-33.63	20230712	911	5.27	20240510	0.34	N	033050	1000	325 억	305395	N	N	N	N
34	20240527	160411	57	100.00	KOSDAQ		화학	N	N	N	N	N	961	23	2	2.45	43509497	46048	34.12	937	968	932	1219	657	938	944.96	0.94	-1314	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	313	12.81	0.59	12	0.14	75.00	1635.00	1445	20230712	-33.49	911	20240510	5.49	1148	-16.29	20240102	911	5.49	20240510	1445	-33.49	20230712	911	5.49	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
35	20240527	150418	57	100.00	KOSDAQ		화학	N	N	N	N	N	955	17	2	1.81	41617648	44069	32.66	937	968	932	1219	657	938	944.47	0.94	-1292	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	311	12.73	0.58	12	0.14	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
36	20240527	140417	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	8	2	0.85	39027895	41344	30.64	937	968	932	1219	657	938	944.07	0.94	-312	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	308	12.61	0.58	12	0.13	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
37	20240527	130417	57	100.00	KOSDAQ		화학	N	N	N	N	N	947	9	2	0.96	31486401	33331	24.70	937	968	932	1219	657	938	944.79	0.94	-224	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	309	12.63	0.58	12	0.10	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
38	20240527	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	12	2	1.28	30553262	32346	23.97	937	968	932	1219	657	938	944.71	0.94	-284	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	310	12.67	0.58	12	0.10	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
39	20240527	110416	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	2	2	0.21	26225365	27756	20.57	937	968	932	1219	657	938	945.01	0.94	1130	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	306	12.53	0.57	12	0.09	75.00	1635.00	1445	20230712	-34.95	911	20240510	3.18	1148	-18.12	20240102	911	3.18	20240510	1445	-34.95	20230712	911	3.18	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
40	20240527	100415	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	8	2	0.85	18674833	19726	14.62	937	968	932	1219	657	938	947.00	0.94	1423	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	308	12.61	0.58	12	0.06	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
41	20240527	090416	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	0	3	0.00	2939541	3140	2.33	937	938	932	1219	657	938	935.70	0.94	7	972	955	945	928	918	950	923	326	281	1000	670	1	1	32579342	306	12.51	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.09	911	20240510	2.96	1148	-18.29	20240102	911	2.96	20240510	1445	-35.09	20230712	911	2.96	20240510	0.34	N	033050	1000	325 억	306715	N	N	N	N
42	20240524	160357	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	-25	5	-2.60	126869339	134870	241.89	962	962	935	1251	675	963	940.68	0.94	1726	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	306	12.51	0.57	12	0.41	75.00	1635.00	1445	20230712	-35.09	911	20240510	2.96	1148	-18.29	20240102	911	2.96	20240510	1445	-35.09	20230712	911	2.96	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
43	20240524	150357	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	-23	5	-2.39	119468134	126984	227.75	962	962	935	1251	675	963	940.81	0.94	3420	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	306	12.53	0.57	12	0.39	75.00	1635.00	1445	20230712	-34.95	911	20240510	3.18	1148	-18.12	20240102	911	3.18	20240510	1445	-34.95	20230712	911	3.18	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
44	20240524	140359	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	-18	5	-1.87	109942810	116849	209.57	962	962	935	1251	675	963	940.90	0.94	3181	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	308	12.60	0.58	12	0.36	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
45	20240524	130358	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	-21	5	-2.18	74159501	78791	141.31	962	962	935	1251	675	963	941.22	0.94	3520	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	307	12.56	0.58	12	0.24	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
46	20240524	120357	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	-21	5	-2.18	73233525	77808	139.55	962	962	935	1251	675	963	941.21	0.94	3858	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	307	12.56	0.58	12	0.24	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
47	20240524	110357	57	100.00	KOSDAQ		화학	N	N	N	N	N	948	-15	5	-1.56	64026062	68016	121.99	962	962	935	1251	675	963	941.34	0.94	2776	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	309	12.64	0.58	12	0.21	75.00	1635.00	1445	20230712	-34.39	911	20240510	4.06	1148	-17.42	20240102	911	4.06	20240510	1445	-34.39	20230712	911	4.06	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
48	20240524	100400	57	100.00	KOSDAQ		화학	N	N	N	N	N	944	-19	5	-1.97	53050596	56366	101.09	962	962	935	1251	675	963	941.18	0.94	2851	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	308	12.59	0.58	12	0.17	75.00	1635.00	1445	20230712	-34.67	911	20240510	3.62	1148	-17.77	20240102	911	3.62	20240510	1445	-34.67	20230712	911	3.62	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
49	20240524	090358	57	100.00	KOSDAQ		화학	N	N	N	N	N	953	-10	5	-1.04	1950979	2035	3.65	962	962	953	1251	675	963	958.71	0.94	-244	1000	981	968	949	936	975	943	326	288	1000	690	1	1	32579342	310	12.71	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.05	911	20240510	4.61	1148	-16.99	20240102	911	4.61	20240510	1445	-34.05	20230712	911	4.61	20240510	0.34	N	033050	1000	325 억	304883	N	N	N	N
50	20240523	160355	57	100.00	KOSDAQ		화학	N	N	N	N	N	963	-27	5	-2.73	51709794	53644	29.68	974	987	955	1287	693	990	963.94	0.94	-1104	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	314	12.84	0.59	12	0.16	75.00	1635.00	1445	20230712	-33.36	911	20240510	5.71	1148	-16.11	20240102	911	5.71	20240510	1445	-33.36	20230712	911	5.71	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
51	20240523	150358	57	100.00	KOSDAQ		화학	N	N	N	N	N	964	-26	5	-2.63	49088566	50912	28.17	974	987	955	1287	693	990	964.18	0.94	-2136	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	314	12.85	0.59	12	0.16	75.00	1635.00	1445	20230712	-33.29	911	20240510	5.82	1148	-16.03	20240102	911	5.82	20240510	1445	-33.29	20230712	911	5.82	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
52	20240523	140358	57	100.00	KOSDAQ		화학	N	N	N	N	N	958	-32	5	-3.23	45118201	46765	25.88	974	987	958	1287	693	990	964.79	0.94	-2127	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	312	12.77	0.59	12	0.14	75.00	1635.00	1445	20230712	-33.70	911	20240510	5.16	1148	-16.55	20240102	911	5.16	20240510	1445	-33.70	20230712	911	5.16	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
53	20240523	130357	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-20	5	-2.02	21928446	22710	12.57	974	987	961	1287	693	990	965.58	0.94	-603	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	316	12.93	0.59	12	0.07	75.00	1635.00	1445	20230712	-32.87	911	20240510	6.48	1148	-15.51	20240102	911	6.48	20240510	1445	-32.87	20230712	911	6.48	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
54	20240523	120356	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	-15	5	-1.52	20888846	21641	11.97	974	987	961	1287	693	990	965.24	0.94	-896	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	318	13.00	0.60	12	0.07	75.00	1635.00	1445	20230712	-32.53	911	20240510	7.03	1148	-15.07	20240102	911	7.03	20240510	1445	-32.53	20230712	911	7.03	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
55	20240523	110355	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-20	5	-2.02	19224978	19935	11.03	974	987	961	1287	693	990	964.38	0.94	-911	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	316	12.93	0.59	12	0.06	75.00	1635.00	1445	20230712	-32.87	911	20240510	6.48	1148	-15.51	20240102	911	6.48	20240510	1445	-32.87	20230712	911	6.48	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
56	20240523	100355	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	-28	5	-2.83	16092885	16687	9.23	974	987	961	1287	693	990	964.40	0.94	-448	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	313	12.83	0.59	12	0.05	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
57	20240523	090358	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-11	5	-1.11	805970	828	0.46	974	987	961	1287	693	990	973.37	0.94	-189	1022	1006	977	961	932	1014	969	326	297	1000	710	1	1	32579342	319	13.05	0.60	12	0.00	75.00	1635.00	1445	20230712	-32.25	911	20240510	7.46	1148	-14.72	20240102	911	7.46	20240510	1445	-32.25	20230712	911	7.46	20240510	0.34	N	033050	1000	325 억	305856	N	N	N	N
58	20240522	160353	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	16	2	1.64	174225669	180720	463.73	965	993	948	1266	682	974	964.06	0.91	7628	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	323	13.20	0.61	12	0.55	75.00	1635.00	1445	20230712	-31.49	911	20240510	8.67	1148	-13.76	20240102	911	8.67	20240510	1445	-31.49	20230712	911	8.67	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
59	20240522	150355	57	100.00	KOSDAQ		화학	N	N	N	N	N	967	-7	5	-0.72	172765199	179229	459.90	965	993	948	1266	682	974	963.93	0.91	7678	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	315	12.89	0.59	12	0.55	75.00	1635.00	1445	20230712	-33.08	911	20240510	6.15	1148	-15.77	20240102	911	6.15	20240510	1445	-33.08	20230712	911	6.15	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
60	20240522	140355	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	10	2	1.03	166494902	172815	443.45	965	993	948	1266	682	974	963.42	0.91	6547	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	321	13.12	0.60	12	0.53	75.00	1635.00	1445	20230712	-31.90	911	20240510	8.01	1148	-14.29	20240102	911	8.01	20240510	1445	-31.90	20230712	911	8.01	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
61	20240522	130354	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	1	2	0.10	163963110	170234	436.82	965	985	948	1266	682	974	963.15	0.91	5058	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	318	13.00	0.60	12	0.52	75.00	1635.00	1445	20230712	-32.53	911	20240510	7.03	1148	-15.07	20240102	911	7.03	20240510	1445	-32.53	20230712	911	7.03	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
62	20240522	120354	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	0	3	0.00	134542305	140259	359.91	965	983	948	1266	682	974	959.23	0.91	4169	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	317	12.99	0.60	12	0.43	75.00	1635.00	1445	20230712	-32.60	911	20240510	6.92	1148	-15.16	20240102	911	6.92	20240510	1445	-32.60	20230712	911	6.92	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
63	20240522	110355	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	-9	5	-0.92	115755977	120950	310.36	965	969	948	1266	682	974	957.04	0.91	2930	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	314	12.87	0.59	12	0.37	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
64	20240522	100355	57	100.00	KOSDAQ		화학	N	N	N	N	N	949	-25	5	-2.57	36931259	38595	99.04	965	969	949	1266	682	974	956.83	0.91	-1973	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	309	12.65	0.58	12	0.12	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
65	20240522	090355	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	-9	5	-0.92	168277	173	0.44	965	965	965	1266	682	974	965.00	0.91	-2	997	985	972	960	947	979	954	326	292	1000	700	1	1	32579342	314	12.87	0.59	12	0.00	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.26	N	033050	1000	325 억	297660	N	N	N	N
66	20240521	160351	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-10	5	-1.02	37716585	38971	33.65	978	984	959	1279	689	984	967.81	0.92	-2871	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	317	12.99	0.60	12	0.12	75.00	1635.00	1445	20230712	-32.60	911	20240510	6.92	1148	-15.16	20240102	911	6.92	20240510	1445	-32.60	20230712	911	6.92	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
67	20240521	150354	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-8	5	-0.81	36779543	38008	32.82	978	984	959	1279	689	984	967.68	0.92	-2125	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	318	13.01	0.60	12	0.12	75.00	1635.00	1445	20230712	-32.46	911	20240510	7.14	1148	-14.98	20240102	911	7.14	20240510	1445	-32.46	20230712	911	7.14	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
68	20240521	140353	57	100.00	KOSDAQ		화학	N	N	N	N	N	963	-21	5	-2.13	29528985	30489	26.33	978	984	959	1279	689	984	968.51	0.92	-1794	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	314	12.84	0.59	12	0.09	75.00	1635.00	1445	20230712	-33.36	911	20240510	5.71	1148	-16.11	20240102	911	5.71	20240510	1445	-33.36	20230712	911	5.71	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
69	20240521	130354	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	-19	5	-1.93	21882843	22544	19.47	978	984	962	1279	689	984	970.67	0.92	-1534	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	314	12.87	0.59	12	0.07	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
70	20240521	120354	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	-16	5	-1.63	19176234	19737	17.04	978	984	962	1279	689	984	971.58	0.92	-1375	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	315	12.91	0.59	12	0.06	75.00	1635.00	1445	20230712	-33.01	911	20240510	6.26	1148	-15.68	20240102	911	6.26	20240510	1445	-33.01	20230712	911	6.26	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
71	20240521	110355	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	-19	5	-1.93	15548080	15981	13.80	978	984	962	1279	689	984	972.91	0.92	-2329	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	314	12.87	0.59	12	0.05	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
72	20240521	100354	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-11	5	-1.12	10118711	10384	8.97	978	984	962	1279	689	984	974.45	0.92	-1711	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	317	12.97	0.60	12	0.03	75.00	1635.00	1445	20230712	-32.66	911	20240510	6.81	1148	-15.24	20240102	911	6.81	20240510	1445	-32.66	20230712	911	6.81	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
73	20240521	090352	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-11	5	-1.12	56749	58	0.05	978	978	973	1279	689	984	977.79	0.92	0	1004	993	978	967	952	999	973	326	295	1000	700	1	1	32579342	317	12.97	0.60	12	0.00	75.00	1635.00	1445	20230712	-32.66	911	20240510	6.81	1148	-15.24	20240102	911	6.81	20240510	1445	-32.66	20230712	911	6.81	20240510	0.14	N	033050	1000	325 억	300531	N	N	N	N
74	20240517	160355	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-14	5	-1.41	131531820	133318	204.22	996	999	979	1290	696	993	986.60	0.96	-9319	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	319	13.05	0.60	12	0.41	75.00	1635.00	1445	20230712	-32.25	911	20240510	7.46	1148	-14.72	20240102	911	7.46	20240510	1445	-32.25	20230712	911	7.46	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
75	20240517	150357	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-12	5	-1.21	129001515	130740	200.27	996	999	979	1290	696	993	986.70	0.96	-9260	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	320	13.08	0.60	12	0.40	75.00	1635.00	1445	20230712	-32.11	911	20240510	7.68	1148	-14.55	20240102	911	7.68	20240510	1445	-32.11	20230712	911	7.68	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
76	20240517	140350	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-8	5	-0.81	101050904	102248	156.62	996	999	979	1290	696	993	988.29	0.96	-9646	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	321	13.13	0.60	12	0.31	75.00	1635.00	1445	20230712	-31.83	911	20240510	8.12	1148	-14.20	20240102	911	8.12	20240510	1445	-31.83	20230712	911	8.12	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
77	20240517	130349	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-9	5	-0.91	82125139	83026	127.18	996	999	979	1290	696	993	989.15	0.96	-11174	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	321	13.12	0.60	12	0.25	75.00	1635.00	1445	20230712	-31.90	911	20240510	8.01	1148	-14.29	20240102	911	8.01	20240510	1445	-31.90	20230712	911	8.01	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
78	20240517	120350	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	-13	5	-1.31	76021449	76821	117.67	996	999	980	1290	696	993	989.59	0.96	-11190	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	319	13.07	0.60	12	0.24	75.00	1635.00	1445	20230712	-32.18	911	20240510	7.57	1148	-14.63	20240102	911	7.57	20240510	1445	-32.18	20230712	911	7.57	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
79	20240517	110349	57	100.00	KOSDAQ		화학	N	N	N	N	N	992	-1	5	-0.10	40349224	40560	62.13	996	999	989	1290	696	993	994.80	0.96	-12397	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	323	13.23	0.61	12	0.12	75.00	1635.00	1445	20230712	-31.35	911	20240510	8.89	1148	-13.59	20240102	911	8.89	20240510	1445	-31.35	20230712	911	8.89	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
80	20240517	100347	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-3	5	-0.30	34837761	35008	53.62	996	999	990	1290	696	993	995.14	0.96	-12351	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	323	13.20	0.61	12	0.11	75.00	1635.00	1445	20230712	-31.49	911	20240510	8.67	1148	-13.76	20240102	911	8.67	20240510	1445	-31.49	20230712	911	8.67	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
81	20240517	090350	57	100.00	KOSDAQ		화학	N	N	N	N	N	998	5	2	0.50	3193991	3203	4.91	996	998	996	1290	696	993	997.19	0.96	-184	1044	1018	994	968	944	1031	981	326	297	1000	710	1	1	32579342	325	13.31	0.61	12	0.01	75.00	1635.00	1445	20230712	-30.93	911	20240510	9.55	1148	-13.07	20240102	911	9.55	20240510	1445	-30.93	20230712	911	9.55	20240510	0.14	N	033050	1000	325 억	312212	N	N	N	N
82	20240516	160348	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	23	2	2.37	64574638	65283	25.05	970	1020	970	1261	679	970	989.15	0.96	-2047	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	324	13.24	0.61	12	0.20	75.00	1635.00	1445	20230712	-31.28	911	20240510	9.00	1148	-13.50	20240102	911	9.00	20240510	1445	-31.28	20230712	911	9.00	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
83	20240516	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	996	26	2	2.68	60266889	60942	23.38	970	1020	970	1261	679	970	988.92	0.96	-1295	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	324	13.28	0.61	12	0.19	75.00	1635.00	1445	20230712	-31.07	911	20240510	9.33	1148	-13.24	20240102	911	9.33	20240510	1445	-31.07	20230712	911	9.33	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
84	20240516	140349	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	25	2	2.58	49939584	50568	19.40	970	1020	970	1261	679	970	987.58	0.96	-1944	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	324	13.27	0.61	12	0.16	75.00	1635.00	1445	20230712	-31.14	911	20240510	9.22	1148	-13.33	20240102	911	9.22	20240510	1445	-31.14	20230712	911	9.22	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
85	20240516	130349	57	100.00	KOSDAQ		화학	N	N	N	N	N	998	28	2	2.89	48596321	49220	18.88	970	1020	970	1261	679	970	987.33	0.96	-1878	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	325	13.31	0.61	12	0.15	75.00	1635.00	1445	20230712	-30.93	911	20240510	9.55	1148	-13.07	20240102	911	9.55	20240510	1445	-30.93	20230712	911	9.55	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
86	20240516	120347	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	24	2	2.47	40793270	41366	15.87	970	1020	970	1261	679	970	986.16	0.96	-1986	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	324	13.25	0.61	12	0.13	75.00	1635.00	1445	20230712	-31.21	911	20240510	9.11	1148	-13.41	20240102	911	9.11	20240510	1445	-31.21	20230712	911	9.11	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
87	20240516	110347	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	24	2	2.47	37775008	38326	14.70	970	1020	970	1261	679	970	985.63	0.96	-1352	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	324	13.25	0.61	12	0.12	75.00	1635.00	1445	20230712	-31.21	911	20240510	9.11	1148	-13.41	20240102	911	9.11	20240510	1445	-31.21	20230712	911	9.11	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
88	20240516	100347	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	20	2	2.06	30579534	31067	11.92	970	1020	970	1261	679	970	984.31	0.96	1672	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	323	13.20	0.61	12	0.10	75.00	1635.00	1445	20230712	-31.49	911	20240510	8.67	1148	-13.76	20240102	911	8.67	20240510	1445	-31.49	20230712	911	8.67	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
89	20240516	090347	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	25	2	2.58	14547239	14858	5.70	970	1020	970	1261	679	970	979.09	0.96	1522	1014	991	956	933	898	1003	945	326	291	1000	690	1	1	32579342	324	13.27	0.61	12	0.05	75.00	1635.00	1445	20230712	-31.14	911	20240510	9.22	1148	-13.33	20240102	911	9.22	20240510	1445	-31.14	20230712	911	9.22	20240510	0.14	N	033050	1000	325 억	314259	N	N	N	N
90	20240514	160351	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	42	2	4.53	246610272	260041	107.70	930	979	921	1206	650	928	948.35	0.86	33489	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	316	12.93	0.59	12	0.80	75.00	1635.00	1445	20230712	-32.87	911	20240510	6.48	1148	-15.51	20240102	911	6.48	20240510	1445	-32.87	20230712	911	6.48	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
91	20240514	150353	57	100.00	KOSDAQ		화학	N	N	N	N	N	961	33	2	3.56	245174921	258559	107.09	930	979	921	1206	650	928	948.24	0.86	33616	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	313	12.81	0.59	12	0.79	75.00	1635.00	1445	20230712	-33.49	911	20240510	5.49	1148	-16.29	20240102	911	5.49	20240510	1445	-33.49	20230712	911	5.49	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
92	20240514	140351	57	100.00	KOSDAQ		화학	N	N	N	N	N	956	28	2	3.02	238145954	251260	104.07	930	979	921	1206	650	928	947.81	0.86	33989	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	311	12.75	0.58	12	0.77	75.00	1635.00	1445	20230712	-33.84	911	20240510	4.94	1148	-16.72	20240102	911	4.94	20240510	1445	-33.84	20230712	911	4.94	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
93	20240514	130352	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	37	2	3.99	227631384	240262	99.51	930	979	921	1206	650	928	947.43	0.86	32761	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	314	12.87	0.59	12	0.74	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
94	20240514	120351	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	42	2	4.53	221512886	233899	96.88	930	979	921	1206	650	928	947.05	0.86	28254	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	316	12.93	0.59	12	0.72	75.00	1635.00	1445	20230712	-32.87	911	20240510	6.48	1148	-15.51	20240102	911	6.48	20240510	1445	-32.87	20230712	911	6.48	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
95	20240514	110350	57	100.00	KOSDAQ		화학	N	N	N	N	N	958	30	2	3.23	209530376	221471	91.73	930	979	921	1206	650	928	946.08	0.86	29759	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	312	12.77	0.59	12	0.68	75.00	1635.00	1445	20230712	-33.70	911	20240510	5.16	1148	-16.55	20240102	911	5.16	20240510	1445	-33.70	20230712	911	5.16	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
96	20240514	100350	57	100.00	KOSDAQ		화학	N	N	N	N	N	960	32	2	3.45	63205674	65492	27.13	930	979	930	1206	650	928	965.09	0.86	8373	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	313	12.80	0.59	12	0.20	75.00	1635.00	1445	20230712	-33.56	911	20240510	5.38	1148	-16.38	20240102	911	5.38	20240510	1445	-33.56	20230712	911	5.38	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
97	20240514	090351	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	14	2	1.51	2993113	3201	1.33	930	942	930	1206	650	928	935.06	0.86	-563	990	958	943	911	896	951	904	326	278	1000	660	1	1	32579342	307	12.56	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.14	N	033050	1000	325 억	279995	N	N	N	N
98	20240513	160351	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	2	2	0.22	228454204	241442	18.30	932	975	928	1203	649	926	946.23	0.82	12037	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	302	12.37	0.57	12	0.74	75.00	1635.00	1445	20230712	-35.78	911	20240510	1.87	1148	-19.16	20240102	911	1.87	20240510	1445	-35.78	20230712	911	1.87	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
99	20240513	150352	57	100.00	KOSDAQ		화학	N	N	N	N	N	964	38	2	4.10	116863395	122472	9.28	932	975	932	1203	649	926	954.21	0.82	4741	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	314	12.85	0.59	12	0.38	75.00	1635.00	1445	20230712	-33.29	911	20240510	5.82	1148	-16.03	20240102	911	5.82	20240510	1445	-33.29	20230712	911	5.82	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
100	20240513	140350	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	39	2	4.21	112335457	117770	8.93	932	975	932	1203	649	926	953.85	0.82	4441	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	314	12.87	0.59	12	0.36	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
101	20240513	130350	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	36	2	3.89	104956756	110116	8.35	932	975	932	1203	649	926	953.15	0.82	5036	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	313	12.83	0.59	12	0.34	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
102	20240513	120351	57	100.00	KOSDAQ		화학	N	N	N	N	N	952	26	2	2.81	88941044	93426	7.08	932	975	932	1203	649	926	951.99	0.82	14061	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	310	12.69	0.58	12	0.29	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
103	20240513	110349	57	100.00	KOSDAQ		화학	N	N	N	N	N	956	30	2	3.24	62824314	65777	4.99	932	975	932	1203	649	926	955.11	0.82	4588	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	311	12.75	0.58	12	0.20	75.00	1635.00	1445	20230712	-33.84	911	20240510	4.94	1148	-16.72	20240102	911	4.94	20240510	1445	-33.84	20230712	911	4.94	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
104	20240513	100352	57	100.00	KOSDAQ		화학	N	N	N	N	N	967	41	2	4.43	49256181	51606	3.91	932	975	932	1203	649	926	954.47	0.82	3657	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	315	12.89	0.59	12	0.16	75.00	1635.00	1445	20230712	-33.08	911	20240510	6.15	1148	-15.77	20240102	911	6.15	20240510	1445	-33.08	20230712	911	6.15	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
105	20240513	090351	57	100.00	KOSDAQ		화학	N	N	N	N	N	953	27	2	2.92	15027157	15945	1.21	932	953	932	1203	649	926	942.44	0.82	-1295	1030	977	944	891	858	961	875	326	277	1000	660	1	1	32579342	310	12.71	0.58	12	0.05	75.00	1635.00	1445	20230712	-34.05	911	20240510	4.61	1148	-16.99	20240102	911	4.61	20240510	1445	-34.05	20230712	911	4.61	20240510	0.11	N	033050	1000	325 억	267142	N	N	N	N
106	20240510	160342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	926	-65	5	-6.56	153645293	158846	463.23	980	997	911	1288	694	991	967.56	0.83	-3096	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	302	12.35	0.57	12	0.49	75.00	1635.00	1445	20230712	-35.92	911	20240510	1.65	1148	-19.34	20240102	911	1.65	20240510	1445	-35.92	20230712	911	1.65	20240510	0.11	N	033050	1000	325 억	270536	N	N	N	N
107	20240510	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	0	3	0.00	38708692	39101	114.03	980	996	980	1288	694	991	989.96	0.83	-2825	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	323	13.21	0.61	12	0.12	75.00	1635.00	1445	20230712	-31.42	925	20240422	7.14	1148	-13.68	20240102	925	7.14	20240422	1445	-31.42	20230712	925	7.14	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
108	20240510	140344	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	4	2	0.40	33630331	33988	99.12	980	995	980	1288	694	991	989.47	0.83	-2791	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	324	13.27	0.61	12	0.10	75.00	1635.00	1445	20230712	-31.14	925	20240422	7.57	1148	-13.33	20240102	925	7.57	20240422	1445	-31.14	20230712	925	7.57	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
109	20240510	130342	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	4	2	0.40	30210368	30546	89.08	980	995	980	1288	694	991	989.00	0.83	-1723	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	324	13.27	0.61	12	0.09	75.00	1635.00	1445	20230712	-31.14	925	20240422	7.57	1148	-13.33	20240102	925	7.57	20240422	1445	-31.14	20230712	925	7.57	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
110	20240510	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-5	5	-0.50	28552522	28873	84.20	980	994	980	1288	694	991	988.89	0.83	-1501	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	321	13.15	0.60	12	0.09	75.00	1635.00	1445	20230712	-31.76	925	20240422	6.59	1148	-14.11	20240102	925	6.59	20240422	1445	-31.76	20230712	925	6.59	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
111	20240510	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-4	5	-0.40	24626316	24913	72.65	980	994	980	1288	694	991	988.48	0.83	-939	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	322	13.16	0.60	12	0.08	75.00	1635.00	1445	20230712	-31.70	925	20240422	6.70	1148	-14.02	20240102	925	6.70	20240422	1445	-31.70	20230712	925	6.70	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
112	20240510	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-5	5	-0.50	18134780	18354	53.52	980	994	980	1288	694	991	988.03	0.83	-723	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	321	13.15	0.60	12	0.06	75.00	1635.00	1445	20230712	-31.76	925	20240422	6.59	1148	-14.11	20240102	925	6.59	20240422	1445	-31.76	20230712	925	6.59	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
113	20240510	090342	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	-9	5	-0.91	8828655	8945	26.09	980	991	980	1288	694	991	986.92	0.83	-1014	1013	1002	989	978	965	1007	983	326	297	1000	710	1	1	32579342	320	13.09	0.60	12	0.03	75.00	1635.00	1445	20230712	-32.04	925	20240422	6.16	1148	-14.46	20240102	925	6.16	20240422	1445	-32.04	20230712	925	6.16	20240422	0.11	N	033050	1000	325 억	270536	N	N	N	N
114	20240509	160347	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	7	2	0.71	33796440	34283	5.61	984	1000	976	1279	689	984	985.81	0.84	-2892	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	323	13.21	0.61	12	0.11	75.00	1635.00	1445	20230712	-31.42	925	20240422	7.14	1148	-13.68	20240102	925	7.14	20240422	1445	-31.42	20230712	925	7.14	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
115	20240509	150349	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	9	2	0.91	33312566	33794	5.53	984	1000	976	1279	689	984	985.75	0.84	-2680	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	324	13.24	0.61	12	0.10	75.00	1635.00	1445	20230712	-31.28	925	20240422	7.35	1148	-13.50	20240102	925	7.35	20240422	1445	-31.28	20230712	925	7.35	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
116	20240509	140342	57	100.00	KOSDAQ		화학	N	N	N	N	N	996	12	2	1.22	31069296	31523	5.16	984	1000	976	1279	689	984	985.61	0.84	-2458	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	324	13.28	0.61	12	0.10	75.00	1635.00	1445	20230712	-31.07	925	20240422	7.68	1148	-13.24	20240102	925	7.68	20240422	1445	-31.07	20230712	925	7.68	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
117	20240509	130343	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	15	2	1.52	28964532	29409	4.81	984	1000	976	1279	689	984	984.89	0.84	-2259	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	325	13.32	0.61	12	0.09	75.00	1635.00	1445	20230712	-30.87	925	20240422	8.00	1148	-12.98	20240102	925	8.00	20240422	1445	-30.87	20230712	925	8.00	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
118	20240509	120342	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	0	3	0.00	26519524	26956	4.41	984	994	976	1279	689	984	983.81	0.84	-1988	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	321	13.12	0.60	12	0.08	75.00	1635.00	1445	20230712	-31.90	925	20240422	6.38	1148	-14.29	20240102	925	6.38	20240422	1445	-31.90	20230712	925	6.38	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
119	20240509	110336	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	2	2	0.20	22970662	23370	3.83	984	986	976	1279	689	984	982.91	0.84	-1156	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	321	13.15	0.60	12	0.07	75.00	1635.00	1445	20230712	-31.76	925	20240422	6.59	1148	-14.11	20240102	925	6.59	20240422	1445	-31.76	20230712	925	6.59	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
120	20240509	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-3	5	-0.30	6121609	6228	1.02	984	984	976	1279	689	984	982.92	0.84	-766	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	320	13.08	0.60	12	0.02	75.00	1635.00	1445	20230712	-32.11	925	20240422	6.05	1148	-14.55	20240102	925	6.05	20240422	1445	-32.11	20230712	925	6.05	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
121	20240509	090336	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-8	5	-0.81	2948664	2997	0.49	984	984	976	1279	689	984	983.87	0.84	-442	991	987	980	976	969	989	978	326	295	1000	700	1	1	32579342	318	13.01	0.60	12	0.01	75.00	1635.00	1445	20230712	-32.46	925	20240422	5.51	1148	-14.98	20240102	925	5.51	20240422	1445	-32.46	20230712	925	5.51	20240422	0.11	N	033050	1000	325 억	273428	N	N	N	N
122	20240508	160337	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	9	2	0.92	34068008	34838	147.47	975	984	973	1267	683	975	977.89	0.84	-884	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	321	13.12	0.60	12	0.11	75.00	1635.00	1445	20230712	-31.90	925	20240422	6.38	1148	-14.29	20240102	925	6.38	20240422	1445	-31.90	20230712	925	6.38	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
123	20240508	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	25879062	26492	112.14	975	981	973	1267	683	975	976.86	0.84	-880	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	319	13.04	0.60	12	0.08	75.00	1635.00	1445	20230712	-32.32	925	20240422	5.73	1148	-14.81	20240102	925	5.73	20240422	1445	-32.32	20230712	925	5.73	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
124	20240508	140334	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	6	2	0.62	25108537	25705	108.81	975	981	973	1267	683	975	976.80	0.84	-843	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	320	13.08	0.60	12	0.08	75.00	1635.00	1445	20230712	-32.11	925	20240422	6.05	1148	-14.55	20240102	925	6.05	20240422	1445	-32.11	20230712	925	6.05	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
125	20240508	130334	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	5	2	0.51	20326050	20823	88.15	975	980	973	1267	683	975	976.13	0.84	-843	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	319	13.07	0.60	12	0.06	75.00	1635.00	1445	20230712	-32.18	925	20240422	5.95	1148	-14.63	20240102	925	5.95	20240422	1445	-32.18	20230712	925	5.95	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
126	20240508	120335	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	5	2	0.51	19204118	19678	83.30	975	980	973	1267	683	975	975.92	0.84	-783	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	319	13.07	0.60	12	0.06	75.00	1635.00	1445	20230712	-32.18	925	20240422	5.95	1148	-14.63	20240102	925	5.95	20240422	1445	-32.18	20230712	925	5.95	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
127	20240508	110409	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	4	2	0.41	17668796	18110	76.66	975	980	973	1267	683	975	975.64	0.84	-488	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	319	13.05	0.60	12	0.06	75.00	1635.00	1445	20230712	-32.25	925	20240422	5.84	1148	-14.72	20240102	925	5.84	20240422	1445	-32.25	20230712	925	5.84	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
128	20240508	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	5	2	0.51	16348084	16762	70.96	975	980	973	1267	683	975	975.31	0.84	-349	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	319	13.07	0.60	12	0.05	75.00	1635.00	1445	20230712	-32.18	925	20240422	5.95	1148	-14.63	20240102	925	5.95	20240422	1445	-32.18	20230712	925	5.95	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
129	20240508	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	0	3	0.00	4218525	4327	18.32	975	975	974	1267	683	975	974.93	0.84	-349	996	985	979	968	962	982	965	326	292	1000	700	1	1	32579342	318	13.00	0.60	12	0.01	75.00	1635.00	1445	20230712	-32.53	925	20240422	5.41	1148	-15.07	20240102	925	5.41	20240422	1445	-32.53	20230712	925	5.41	20240422	0.11	N	033050	1000	325 억	274312	N	N	N	N
130	20240503	160344	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	-1	5	-0.10	51501156	53167	72.10	979	983	961	1272	686	979	968.55	0.84	1198	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	319	13.04	0.60	12	0.16	75.00	1635.00	1445	20230712	-32.32	925	20240422	5.73	1148	-14.81	20240102	925	5.73	20240422	1445	-32.32	20230712	925	5.73	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
131	20240503	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	-17	5	-1.74	49849920	51468	69.79	979	983	961	1272	686	979	968.44	0.84	1353	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	313	12.83	0.59	12	0.16	75.00	1635.00	1445	20230712	-33.43	925	20240422	4.00	1148	-16.20	20240102	925	4.00	20240422	1445	-33.43	20230712	925	4.00	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
132	20240503	140344	57	100.00	KOSDAQ		화학	N	N	N	N	N	961	-18	5	-1.84	42173225	43537	59.04	979	983	961	1272	686	979	968.53	0.84	1353	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	313	12.81	0.59	12	0.13	75.00	1635.00	1445	20230712	-33.49	925	20240422	3.89	1148	-16.29	20240102	925	3.89	20240422	1445	-33.49	20230712	925	3.89	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
133	20240503	130344	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-9	5	-0.92	35747743	36862	49.99	979	983	964	1272	686	979	969.62	0.84	1189	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	316	12.93	0.59	12	0.11	75.00	1635.00	1445	20230712	-32.87	925	20240422	4.86	1148	-15.51	20240102	925	4.86	20240422	1445	-32.87	20230712	925	4.86	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
134	20240503	120343	57	100.00	KOSDAQ		화학	N	N	N	N	N	971	-8	5	-0.82	15117072	15503	21.02	979	983	966	1272	686	979	974.95	0.84	518	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	316	12.95	0.59	12	0.05	75.00	1635.00	1445	20230712	-32.80	925	20240422	4.97	1148	-15.42	20240102	925	4.97	20240422	1445	-32.80	20230712	925	4.97	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
135	20240503	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-6	5	-0.61	14570510	14940	20.26	979	983	966	1272	686	979	975.11	0.84	275	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	317	12.97	0.60	12	0.05	75.00	1635.00	1445	20230712	-32.66	925	20240422	5.19	1148	-15.24	20240102	925	5.19	20240422	1445	-32.66	20230712	925	5.19	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
136	20240503	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	-10	5	-1.02	5947708	6093	8.26	979	979	969	1272	686	979	975.84	0.84	-95	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	316	12.92	0.59	12	0.02	75.00	1635.00	1445	20230712	-32.94	925	20240422	4.76	1148	-15.59	20240102	925	4.76	20240422	1445	-32.94	20230712	925	4.76	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
137	20240503	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	0	3	0.00	1827793	1867	2.53	979	979	979	1272	686	979	979.00	0.84	-95	1033	1006	973	946	913	1019	959	326	293	1000	700	1	1	32579342	319	13.05	0.60	12	0.01	75.00	1635.00	1445	20230712	-32.25	925	20240422	5.84	1148	-14.72	20240102	925	5.84	20240422	1445	-32.25	20230712	925	5.84	20240422	0.13	N	033050	1000	325 억	273680	N	N	N	N
138	20240502	160340	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	31	2	3.27	71199530	73742	87.15	948	1000	940	1232	664	948	965.55	0.84	-33	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	319	13.05	0.60	12	0.23	75.00	1635.00	1445	20230712	-32.25	925	20240422	5.84	1148	-14.72	20240102	925	5.84	20240422	1445	-32.25	20230712	925	5.84	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
139	20240502	150341	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	30	2	3.16	70565296	73094	86.39	948	1000	940	1232	664	948	965.44	0.84	-19	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	319	13.04	0.60	12	0.22	75.00	1635.00	1445	20230712	-32.32	925	20240422	5.73	1148	-14.81	20240102	925	5.73	20240422	1445	-32.32	20230712	925	5.73	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
140	20240502	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	22	2	2.32	69522907	72026	85.13	948	1000	940	1232	664	948	965.28	0.84	-76	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	316	12.93	0.59	12	0.22	75.00	1635.00	1445	20230712	-32.87	925	20240422	4.86	1148	-15.51	20240102	925	4.86	20240422	1445	-32.87	20230712	925	4.86	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
141	20240502	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	31	2	3.27	65924281	68331	80.76	948	1000	940	1232	664	948	964.81	0.84	-148	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	319	13.05	0.60	12	0.21	75.00	1635.00	1445	20230712	-32.25	925	20240422	5.84	1148	-14.72	20240102	925	5.84	20240422	1445	-32.25	20230712	925	5.84	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
142	20240502	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	27	2	2.85	62452930	64778	76.56	948	1000	940	1232	664	948	964.14	0.84	-120	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	318	13.00	0.60	12	0.20	75.00	1635.00	1445	20230712	-32.53	925	20240422	5.41	1148	-15.07	20240102	925	5.41	20240422	1445	-32.53	20230712	925	5.41	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
143	20240502	110338	57	100.00	KOSDAQ		화학	N	N	N	N	N	966	18	2	1.90	56051050	58185	68.77	948	1000	940	1232	664	948	963.36	0.84	179	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	315	12.88	0.59	12	0.18	75.00	1635.00	1445	20230712	-33.15	925	20240422	4.43	1148	-15.85	20240102	925	4.43	20240422	1445	-33.15	20230712	925	4.43	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
144	20240502	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	2	2	0.21	20615285	21734	25.69	948	960	940	1232	664	948	948.53	0.84	519	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	310	12.67	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.26	925	20240422	2.70	1148	-17.25	20240102	925	2.70	20240422	1445	-34.26	20230712	925	2.70	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N
145	20240502	090339	57	100.00	KOSDAQ		화학	N	N	N	N	N	948	0	3	0.00	1810694	1912	2.26	948	948	941	1232	664	948	946.94	0.84	200	971	959	948	936	925	965	942	326	284	1000	680	1	1	32579342	309	12.64	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.39	925	20240422	2.49	1148	-17.42	20240102	925	2.49	20240422	1445	-34.39	20230712	925	2.49	20240422	0.13	N	033050	1000	325 억	273177	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History