KissMeData/104480/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	-6	5	-0.38	376754301	236654	112.67	1592	1609	1586	2065	1115	1592	1592.00	1.42	-3457	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1442	-16.18	0.15	12	0.26	-98.00	10445.00	2810	20230721	-43.56	1482	20240418	7.02	2195	-27.74	20240115	1482	7.02	20240418	2810	-43.56	20230721	1482	7.02	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
3	20240531	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	3	2	0.19	361123821	226815	107.98	1592	1609	1588	2065	1115	1592	1592.15	1.42	-3533	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1450	-16.28	0.15	12	0.25	-98.00	10445.00	2810	20230721	-43.24	1482	20240418	7.62	2195	-27.33	20240115	1482	7.62	20240418	2810	-43.24	20230721	1482	7.62	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
4	20240531	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-2	5	-0.13	282875141	177626	84.56	1592	1609	1588	2065	1115	1592	1592.53	1.42	-9673	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1445	-16.22	0.15	12	0.20	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2810	-43.42	20230721	1482	7.29	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
5	20240531	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-2	5	-0.13	249253241	156501	74.51	1592	1609	1588	2065	1115	1592	1592.66	1.42	-8226	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1445	-16.22	0.15	12	0.17	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2810	-43.42	20230721	1482	7.29	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
6	20240531	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	-3	5	-0.19	208228280	130712	62.23	1592	1609	1588	2065	1115	1592	1593.03	1.42	-5984	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1444	-16.21	0.15	12	0.14	-98.00	10445.00	2810	20230721	-43.45	1482	20240418	7.22	2195	-27.61	20240115	1482	7.22	20240418	2810	-43.45	20230721	1482	7.22	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
7	20240531	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-2	5	-0.13	161557808	101330	48.24	1592	1609	1588	2065	1115	1592	1594.37	1.42	2759	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1445	-16.22	0.15	12	0.11	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2810	-43.42	20230721	1482	7.29	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
8	20240531	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	10	2	0.63	101636576	63734	30.34	1592	1608	1588	2065	1115	1592	1594.70	1.42	8899	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1456	-16.35	0.15	12	0.07	-98.00	10445.00	2810	20230721	-42.99	1482	20240418	8.10	2195	-27.02	20240115	1482	8.10	20240418	2810	-42.99	20230721	1482	8.10	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
9	20240531	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	0	3	0.00	15435408	9694	4.62	1592	1595	1588	2065	1115	1592	1592.27	1.42	-536	1670	1631	1610	1571	1550	1620	1560	454	473	500	1140	1	1	90895434	1447	-16.24	0.15	12	0.01	-98.00	10445.00	2810	20230721	-43.35	1482	20240418	7.42	2195	-27.47	20240115	1482	7.42	20240418	2810	-43.35	20230721	1482	7.42	20240418	2.97	N	104480	500	454 억	1294665	N	N	0	N	N
10	20240530	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	-47	5	-2.87	331201540	206454	140.04	1621	1649	1589	2130	1148	1639	1604.26	1.47	-43893	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1447	-16.24	0.15	12	0.23	-98.00	10445.00	2810	20230721	-43.35	1482	20240418	7.42	2195	-27.47	20240115	1482	7.42	20240418	2810	-43.35	20230721	1482	7.42	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
11	20240530	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-49	5	-2.99	313622263	195403	132.54	1621	1649	1590	2130	1148	1639	1605.00	1.47	-43164	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1445	-16.22	0.15	12	0.21	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2810	-43.42	20230721	1482	7.29	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
12	20240530	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1594	-45	5	-2.75	262027648	162995	110.56	1621	1649	1593	2130	1148	1639	1607.58	1.47	-31157	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1449	-16.27	0.15	12	0.18	-98.00	10445.00	2810	20230721	-43.27	1482	20240418	7.56	2195	-27.38	20240115	1482	7.56	20240418	2810	-43.27	20230721	1482	7.56	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
13	20240530	130811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	-34	5	-2.07	235202142	146173	99.15	1621	1649	1597	2130	1148	1639	1609.06	1.47	-26356	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1459	-16.38	0.15	12	0.16	-98.00	10445.00	2810	20230721	-42.88	1482	20240418	8.30	2195	-26.88	20240115	1482	8.30	20240418	2810	-42.88	20230721	1482	8.30	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
14	20240530	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-37	5	-2.26	172040179	106664	72.35	1621	1649	1602	2130	1148	1639	1612.91	1.47	-26717	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1456	-16.35	0.15	12	0.12	-98.00	10445.00	2810	20230721	-42.99	1482	20240418	8.10	2195	-27.02	20240115	1482	8.10	20240418	2810	-42.99	20230721	1482	8.10	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
15	20240530	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-27	5	-1.65	132421306	82020	55.64	1621	1649	1609	2130	1148	1639	1614.50	1.47	-17287	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1465	-16.45	0.15	12	0.09	-98.00	10445.00	2810	20230721	-42.63	1482	20240418	8.77	2195	-26.56	20240115	1482	8.77	20240418	2810	-42.63	20230721	1482	8.77	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
16	20240530	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-27	5	-1.65	95924767	59361	40.27	1621	1649	1610	2130	1148	1639	1615.95	1.47	-31167	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1465	-16.45	0.15	12	0.07	-98.00	10445.00	2810	20230721	-42.63	1482	20240418	8.77	2195	-26.56	20240115	1482	8.77	20240418	2810	-42.63	20230721	1482	8.77	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
17	20240530	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	0	3	0.00	19607112	12088	8.20	1621	1649	1621	2130	1148	1639	1622.02	1.47	-1480	1694	1666	1646	1618	1598	1656	1608	454	491	500	1180	1	1	90895434	1490	-16.72	0.16	12	0.01	-98.00	10445.00	2810	20230721	-41.67	1482	20240418	10.59	2195	-25.33	20240115	1482	10.59	20240418	2810	-41.67	20230721	1482	10.59	20240418	2.97	N	104480	500	454 억	1338561	N	N	0	N	N
18	20240529	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1639	-29	5	-1.74	241737439	147266	162.71	1668	1674	1626	2165	1168	1668	1641.41	1.52	-41601	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1490	-16.72	0.16	12	0.16	-98.00	10445.00	2810	20230721	-41.67	1482	20240418	10.59	2195	-25.33	20240115	1482	10.59	20240418	2810	-41.67	20230721	1482	10.59	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
19	20240529	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	-30	5	-1.80	238735590	145433	160.68	1668	1674	1626	2165	1168	1668	1641.46	1.52	-41399	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1489	-16.71	0.16	12	0.16	-98.00	10445.00	2810	20230721	-41.71	1482	20240418	10.53	2195	-25.38	20240115	1482	10.53	20240418	2810	-41.71	20230721	1482	10.53	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
20	20240529	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	-33	5	-1.98	197771143	120334	132.95	1668	1674	1626	2165	1168	1668	1643.41	1.52	-38294	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1486	-16.68	0.16	12	0.13	-98.00	10445.00	2810	20230721	-41.81	1482	20240418	10.32	2195	-25.51	20240115	1482	10.32	20240418	2810	-41.81	20230721	1482	10.32	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
21	20240529	130806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	-22	5	-1.32	185339266	112732	124.55	1668	1674	1626	2165	1168	1668	1643.96	1.52	-36765	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1496	-16.80	0.16	12	0.12	-98.00	10445.00	2810	20230721	-41.42	1482	20240418	11.07	2195	-25.01	20240115	1482	11.07	20240418	2810	-41.42	20230721	1482	11.07	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
22	20240529	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-21	5	-1.26	167083541	101563	112.21	1668	1674	1626	2165	1168	1668	1645.01	1.52	-38682	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1497	-16.81	0.16	12	0.11	-98.00	10445.00	2810	20230721	-41.39	1482	20240418	11.13	2195	-24.97	20240115	1482	11.13	20240418	2810	-41.39	20230721	1482	11.13	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
23	20240529	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-15	5	-0.90	153725993	93435	103.23	1668	1674	1626	2165	1168	1668	1645.15	1.52	-40297	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1503	-16.87	0.16	12	0.10	-98.00	10445.00	2810	20230721	-41.17	1482	20240418	11.54	2195	-24.69	20240115	1482	11.54	20240418	2810	-41.17	20230721	1482	11.54	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
24	20240529	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-7	5	-0.42	138132311	84079	92.89	1668	1668	1626	2165	1168	1668	1642.73	1.52	-39929	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1510	-16.95	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.89	1482	20240418	12.08	2195	-24.33	20240115	1482	12.08	20240418	2810	-40.89	20230721	1482	12.08	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
25	20240529	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	-14	5	-0.84	8360340	5027	5.55	1668	1668	1653	2165	1168	1668	1662.54	1.52	-1418	1706	1686	1668	1648	1630	1697	1659	454	497	500	1200	1	1	90895434	1503	-16.88	0.16	12	0.01	-98.00	10445.00	2810	20230721	-41.14	1482	20240418	11.61	2195	-24.65	20240115	1482	11.61	20240418	2810	-41.14	20230721	1482	11.61	20240418	2.95	N	104480	500	454 억	1379987	N	N	1	N	N
26	20240528	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	3	2	0.18	150628951	90340	42.40	1650	1688	1650	2160	1166	1665	1667.35	1.52	340	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1516	-17.02	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.64	1482	20240418	12.55	2195	-24.01	20240115	1482	12.55	20240418	2810	-40.64	20230721	1482	12.55	20240418	2.95	N	104480	500	454 억	1379289	N	N	1	N	N
27	20240528	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-3	5	-0.18	135565568	81285	38.15	1650	1688	1650	2160	1166	1665	1667.78	1.52	720	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1511	-16.96	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.85	1482	20240418	12.15	2195	-24.28	20240115	1482	12.15	20240418	2810	-40.85	20230721	1482	12.15	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
28	20240528	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	5	2	0.30	115127612	69012	32.39	1650	1688	1650	2160	1166	1665	1668.23	1.52	4524	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1518	-17.04	0.16	12	0.08	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
29	20240528	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	5	2	0.30	89531113	53604	25.16	1650	1688	1650	2160	1166	1665	1670.23	1.52	7027	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1518	-17.04	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
30	20240528	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	8	2	0.48	86323865	51681	24.25	1650	1688	1650	2160	1166	1665	1670.32	1.52	8810	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1521	-17.07	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.46	1482	20240418	12.89	2195	-23.78	20240115	1482	12.89	20240418	2810	-40.46	20230721	1482	12.89	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
31	20240528	110743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	7	2	0.42	79731200	47736	22.40	1650	1688	1650	2160	1166	1665	1670.25	1.52	11873	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1520	-17.06	0.16	12	0.05	-98.00	10445.00	2810	20230721	-40.50	1482	20240418	12.82	2195	-23.83	20240115	1482	12.82	20240418	2810	-40.50	20230721	1482	12.82	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
32	20240528	100800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	14	2	0.84	74359442	44524	20.90	1650	1688	1650	2160	1166	1665	1670.10	1.52	13728	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1526	-17.13	0.16	12	0.05	-98.00	10445.00	2810	20230721	-40.25	1482	20240418	13.29	2195	-23.51	20240115	1482	13.29	20240418	2810	-40.25	20230721	1482	13.29	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
33	20240528	090801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	5	2	0.30	44282772	26601	12.48	1650	1679	1650	2160	1166	1665	1664.70	1.52	3492	1697	1681	1659	1643	1621	1689	1651	454	495	500	1190	1	1	90895434	1518	-17.04	0.16	12	0.03	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.95	N	104480	500	454 억	1379289	N	N	0	N	N
34	20240527	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	22	2	1.34	351956256	212930	130.76	1651	1675	1637	2135	1151	1643	1652.92	1.48	36528	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1513	-16.99	0.16	12	0.23	-98.00	10445.00	2810	20230721	-40.75	1482	20240418	12.35	2195	-24.15	20240115	1482	12.35	20240418	2810	-40.75	20230721	1482	12.35	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
35	20240527	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	20	2	1.22	346952311	209916	128.91	1651	1675	1637	2135	1151	1643	1652.81	1.48	35403	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1512	-16.97	0.16	12	0.23	-98.00	10445.00	2810	20230721	-40.82	1482	20240418	12.21	2195	-24.24	20240115	1482	12.21	20240418	2810	-40.82	20230721	1482	12.21	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
36	20240527	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	9	2	0.55	325281408	196823	120.87	1651	1675	1637	2135	1151	1643	1652.66	1.48	29076	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1502	-16.86	0.16	12	0.22	-98.00	10445.00	2810	20230721	-41.21	1482	20240418	11.47	2195	-24.74	20240115	1482	11.47	20240418	2810	-41.21	20230721	1482	11.47	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
37	20240527	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1657	14	2	0.85	300452352	181784	111.63	1651	1675	1637	2135	1151	1643	1652.80	1.48	27256	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1506	-16.91	0.16	12	0.20	-98.00	10445.00	2810	20230721	-41.03	1482	20240418	11.81	2195	-24.51	20240115	1482	11.81	20240418	2810	-41.03	20230721	1482	11.81	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
38	20240527	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	28	2	1.70	286635617	173464	106.52	1651	1675	1637	2135	1151	1643	1652.42	1.48	28199	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1519	-17.05	0.16	12	0.19	-98.00	10445.00	2810	20230721	-40.53	1482	20240418	12.75	2195	-23.87	20240115	1482	12.75	20240418	2810	-40.53	20230721	1482	12.75	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
39	20240527	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	17	2	1.03	191232206	115556	70.96	1651	1675	1639	2135	1151	1643	1654.89	1.48	12539	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1509	-16.94	0.16	12	0.13	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
40	20240527	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	28	2	1.70	140447360	84881	52.13	1651	1674	1639	2135	1151	1643	1654.64	1.48	13141	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1519	-17.05	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.53	1482	20240418	12.75	2195	-23.87	20240115	1482	12.75	20240418	2810	-40.53	20230721	1482	12.75	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
41	20240527	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	10	2	0.61	23596286	14365	8.82	1651	1653	1639	2135	1151	1643	1642.62	1.48	-522	1684	1663	1649	1628	1614	1656	1621	454	492	500	1180	1	1	90895434	1503	-16.87	0.16	12	0.02	-98.00	10445.00	2810	20230721	-41.17	1482	20240418	11.54	2195	-24.69	20240115	1482	11.54	20240418	2810	-41.17	20230721	1482	11.54	20240418	2.91	N	104480	500	454 억	1343086	N	N	0	N	N
42	20240524	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1643	-19	5	-1.14	268122948	162703	137.08	1653	1670	1635	2160	1164	1662	1647.95	1.43	44518	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1493	-16.77	0.16	12	0.18	-98.00	10445.00	2810	20230721	-41.53	1482	20240418	10.86	2195	-25.15	20240115	1482	10.86	20240418	2810	-41.53	20230721	1482	10.86	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
43	20240524	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	-3	5	-0.18	261400810	158612	133.64	1653	1670	1635	2160	1164	1662	1648.05	1.43	44628	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1508	-16.93	0.16	12	0.17	-98.00	10445.00	2810	20230721	-40.96	1482	20240418	11.94	2195	-24.42	20240115	1482	11.94	20240418	2810	-40.96	20230721	1482	11.94	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
44	20240524	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-7	5	-0.42	237030281	143891	121.23	1653	1670	1635	2160	1164	1662	1647.29	1.43	50767	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1504	-16.89	0.16	12	0.16	-98.00	10445.00	2810	20230721	-41.10	1482	20240418	11.67	2195	-24.60	20240115	1482	11.67	20240418	2810	-41.10	20230721	1482	11.67	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
45	20240524	130716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	0	3	0.00	233175450	141559	119.27	1653	1670	1635	2160	1164	1662	1647.20	1.43	50167	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1511	-16.96	0.16	12	0.16	-98.00	10445.00	2810	20230721	-40.85	1482	20240418	12.15	2195	-24.28	20240115	1482	12.15	20240418	2810	-40.85	20230721	1482	12.15	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
46	20240524	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	6	2	0.36	222989979	135428	114.10	1653	1670	1635	2160	1164	1662	1646.56	1.43	51617	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1516	-17.02	0.16	12	0.15	-98.00	10445.00	2810	20230721	-40.64	1482	20240418	12.55	2195	-24.01	20240115	1482	12.55	20240418	2810	-40.64	20230721	1482	12.55	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
47	20240524	110716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-4	5	-0.24	192271267	116930	98.52	1653	1661	1635	2160	1164	1662	1644.33	1.43	54095	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1507	-16.92	0.16	12	0.13	-98.00	10445.00	2810	20230721	-41.00	1482	20240418	11.88	2195	-24.46	20240115	1482	11.88	20240418	2810	-41.00	20230721	1482	11.88	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
48	20240524	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-9	5	-0.54	11018205	6668	5.62	1653	1661	1647	2160	1164	1662	1652.40	1.43	-1698	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1503	-16.87	0.16	12	0.01	-98.00	10445.00	2810	20230721	-41.17	1482	20240418	11.54	2195	-24.69	20240115	1482	11.54	20240418	2810	-41.17	20230721	1482	11.54	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
49	20240524	090717	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-1	5	-0.06	129222	78	0.07	1653	1661	1653	2160	1164	1662	1656.69	1.43	-38	1696	1679	1663	1646	1630	1671	1638	454	498	500	1190	1	1	90895434	1510	-16.95	0.16	12	0.00	-98.00	10445.00	2810	20230721	-40.89	1482	20240418	12.08	2195	-24.33	20240115	1482	12.08	20240418	2810	-40.89	20230721	1482	12.08	20240418	2.83	N	104480	500	454 억	1298175	N	N	1	N	N
50	20240523	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-17	5	-1.01	196648023	118606	81.15	1679	1680	1647	2180	1176	1679	1657.99	1.41	13692	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1511	-16.96	0.16	12	0.13	-98.00	10445.00	2810	20230721	-40.85	1482	20240418	12.15	2195	-24.28	20240115	1482	12.15	20240418	2810	-40.85	20230721	1482	12.15	20240418	2.81	N	104480	500	454 억	1282984	N	N	1	N	N
51	20240523	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-16	5	-0.95	191477621	115495	79.02	1679	1680	1647	2180	1176	1679	1657.89	1.41	13153	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1512	-16.97	0.16	12	0.13	-98.00	10445.00	2810	20230721	-40.82	1482	20240418	12.21	2195	-24.24	20240115	1482	12.21	20240418	2810	-40.82	20230721	1482	12.21	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
52	20240523	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-16	5	-0.95	185389893	111824	76.51	1679	1680	1647	2180	1176	1679	1657.87	1.41	13281	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1512	-16.97	0.16	12	0.12	-98.00	10445.00	2810	20230721	-40.82	1482	20240418	12.21	2195	-24.24	20240115	1482	12.21	20240418	2810	-40.82	20230721	1482	12.21	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
53	20240523	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-14	5	-0.83	147112775	88764	60.73	1679	1680	1647	2180	1176	1679	1657.35	1.41	-944	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1513	-16.99	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.75	1482	20240418	12.35	2195	-24.15	20240115	1482	12.35	20240418	2810	-40.75	20230721	1482	12.35	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
54	20240523	120714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	-16	5	-0.95	134941724	81425	55.71	1679	1680	1647	2180	1176	1679	1657.25	1.41	-389	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1512	-16.97	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.82	1482	20240418	12.21	2195	-24.24	20240115	1482	12.21	20240418	2810	-40.82	20230721	1482	12.21	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
55	20240523	110714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-9	5	-0.54	122613685	73994	50.62	1679	1680	1647	2180	1176	1679	1657.08	1.41	-382	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1518	-17.04	0.16	12	0.08	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
56	20240523	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-19	5	-1.13	103980041	62765	42.94	1679	1680	1647	2180	1176	1679	1656.66	1.41	88	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1509	-16.94	0.16	12	0.07	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
57	20240523	090719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-15	5	-0.89	19114341	11488	7.86	1679	1680	1660	2180	1176	1679	1663.85	1.41	-1847	1750	1714	1684	1648	1618	1732	1666	454	501	500	1200	1	1	90895434	1513	-16.98	0.16	12	0.01	-98.00	10445.00	2810	20230721	-40.78	1482	20240418	12.28	2195	-24.19	20240115	1482	12.28	20240418	2810	-40.78	20230721	1482	12.28	20240418	2.81	N	104480	500	454 억	1282984	N	N	0	N	N
58	20240522	160708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	23	2	1.39	244995626	146163	77.81	1656	1720	1654	2150	1160	1656	1676.18	1.40	5604	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1526	-17.13	0.16	12	0.16	-98.00	10445.00	2810	20230721	-40.25	1482	20240418	13.29	2195	-23.51	20240115	1482	13.29	20240418	2810	-40.25	20230721	1482	13.29	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
59	20240522	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	22	2	1.33	238053184	142015	75.60	1656	1720	1654	2150	1160	1656	1676.25	1.40	5495	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1525	-17.12	0.16	12	0.16	-98.00	10445.00	2810	20230721	-40.28	1482	20240418	13.23	2195	-23.55	20240115	1482	13.23	20240418	2810	-40.28	20230721	1482	13.23	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
60	20240522	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	23	2	1.39	234281812	139763	74.40	1656	1720	1654	2150	1160	1656	1676.28	1.40	5739	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1526	-17.13	0.16	12	0.15	-98.00	10445.00	2810	20230721	-40.25	1482	20240418	13.29	2195	-23.51	20240115	1482	13.29	20240418	2810	-40.25	20230721	1482	13.29	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
61	20240522	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	26	2	1.57	175406069	104454	55.61	1656	1720	1654	2150	1160	1656	1679.27	1.40	2306	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1529	-17.16	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.14	1482	20240418	13.50	2195	-23.37	20240115	1482	13.50	20240418	2810	-40.14	20230721	1482	13.50	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
62	20240522	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	15	2	0.91	164588241	97983	52.16	1656	1720	1654	2150	1160	1656	1679.76	1.40	779	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1519	-17.05	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.53	1482	20240418	12.75	2195	-23.87	20240115	1482	12.75	20240418	2810	-40.53	20230721	1482	12.75	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
63	20240522	110715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	24	2	1.45	140176216	83404	44.40	1656	1720	1654	2150	1160	1656	1680.69	1.40	5692	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1527	-17.14	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.21	1482	20240418	13.36	2195	-23.46	20240115	1482	13.36	20240418	2810	-40.21	20230721	1482	13.36	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
64	20240522	100713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	31	2	1.87	106968852	63607	33.86	1656	1720	1654	2150	1160	1656	1681.72	1.40	3146	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1533	-17.21	0.16	12	0.07	-98.00	10445.00	2810	20230721	-39.96	1482	20240418	13.83	2195	-23.14	20240115	1482	13.83	20240418	2810	-39.96	20230721	1482	13.83	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
65	20240522	090714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	5	2	0.30	2111611	1275	0.68	1656	1665	1654	2150	1160	1656	1656.17	1.40	357	1692	1673	1661	1642	1630	1668	1637	454	494	500	1190	1	1	90895434	1510	-16.95	0.16	12	0.00	-98.00	10445.00	2810	20230721	-40.89	1482	20240418	12.08	2195	-24.33	20240115	1482	12.08	20240418	2810	-40.89	20230721	1482	12.08	20240418	2.81	N	104480	500	454 억	1274608	N	N	0	N	N
66	20240521	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	-35	5	-2.07	309291835	186292	138.45	1674	1680	1649	2195	1184	1691	1660.15	1.45	-45764	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1505	-16.90	0.16	12	0.20	-98.00	10445.00	2810	20230721	-41.07	1482	20240418	11.74	2195	-24.56	20240115	1482	11.74	20240418	2810	-41.07	20230721	1482	11.74	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
67	20240521	150712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-29	5	-1.71	283973279	171004	127.09	1674	1680	1649	2195	1184	1691	1660.51	1.45	-40369	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1511	-16.96	0.16	12	0.19	-98.00	10445.00	2810	20230721	-40.85	1482	20240418	12.15	2195	-24.28	20240115	1482	12.15	20240418	2810	-40.85	20230721	1482	12.15	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
68	20240521	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-27	5	-1.60	192175746	115448	85.80	1674	1680	1657	2195	1184	1691	1664.47	1.45	-36165	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1513	-16.98	0.16	12	0.13	-98.00	10445.00	2810	20230721	-40.78	1482	20240418	12.28	2195	-24.19	20240115	1482	12.28	20240418	2810	-40.78	20230721	1482	12.28	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
69	20240521	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	-31	5	-1.83	140812443	84493	62.80	1674	1680	1657	2195	1184	1691	1666.38	1.45	-30134	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1509	-16.94	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
70	20240521	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-19	5	-1.12	93857146	56249	41.80	1674	1680	1657	2195	1184	1691	1668.35	1.45	-6893	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1520	-17.06	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.50	1482	20240418	12.82	2195	-23.83	20240115	1482	12.82	20240418	2810	-40.50	20230721	1482	12.82	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
71	20240521	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-27	5	-1.60	80613618	48300	35.90	1674	1680	1657	2195	1184	1691	1668.74	1.45	-4219	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1513	-16.98	0.16	12	0.05	-98.00	10445.00	2810	20230721	-40.78	1482	20240418	12.28	2195	-24.19	20240115	1482	12.28	20240418	2810	-40.78	20230721	1482	12.28	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
72	20240521	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	-20	5	-1.18	65857653	39459	29.33	1674	1680	1657	2195	1184	1691	1668.67	1.45	-3550	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1519	-17.05	0.16	12	0.04	-98.00	10445.00	2810	20230721	-40.53	1482	20240418	12.75	2195	-23.87	20240115	1482	12.75	20240418	2810	-40.53	20230721	1482	12.75	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
73	20240521	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-26	5	-1.54	25005188	14968	11.12	1674	1678	1665	2195	1184	1691	1669.71	1.45	377	1715	1703	1691	1679	1667	1697	1673	454	504	500	1210	1	1	90895434	1513	-16.99	0.16	12	0.02	-98.00	10445.00	2810	20230721	-40.75	1482	20240418	12.35	2195	-24.15	20240115	1482	12.35	20240418	2810	-40.75	20230721	1482	12.35	20240418	2.78	N	104480	500	454 억	1320465	N	N	1	N	N
74	20240517	160711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	26	2	1.56	481706164	286316	197.71	1672	1703	1660	2170	1171	1672	1682.43	1.41	68978	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1543	-17.33	0.16	12	0.31	-98.00	10445.00	2810	20230721	-39.57	1482	20240418	14.57	2195	-22.64	20240115	1482	14.57	20240418	2810	-39.57	20230721	1482	14.57	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
75	20240517	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	28	2	1.67	472020732	280610	193.77	1672	1703	1660	2170	1171	1672	1682.12	1.41	67480	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1545	-17.35	0.16	12	0.31	-98.00	10445.00	2810	20230721	-39.50	1482	20240418	14.71	2195	-22.55	20240115	1482	14.71	20240418	2810	-39.50	20230721	1482	14.71	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
76	20240517	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	11	2	0.66	333853029	199172	137.54	1672	1696	1660	2170	1171	1672	1676.20	1.41	57442	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1530	-17.17	0.16	12	0.22	-98.00	10445.00	2810	20230721	-40.11	1482	20240418	13.56	2195	-23.33	20240115	1482	13.56	20240418	2810	-40.11	20230721	1482	13.56	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
77	20240517	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	19	2	1.14	314980988	187981	129.81	1672	1696	1660	2170	1171	1672	1675.60	1.41	57336	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1537	-17.26	0.16	12	0.21	-98.00	10445.00	2810	20230721	-39.82	1482	20240418	14.10	2195	-22.96	20240115	1482	14.10	20240418	2810	-39.82	20230721	1482	14.10	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
78	20240517	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	14	2	0.84	263495376	157499	108.76	1672	1686	1660	2170	1171	1672	1673.00	1.41	41725	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1532	-17.20	0.16	12	0.17	-98.00	10445.00	2810	20230721	-40.00	1482	20240418	13.77	2195	-23.19	20240115	1482	13.77	20240418	2810	-40.00	20230721	1482	13.77	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
79	20240517	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	-10	5	-0.60	198578743	118827	82.05	1672	1683	1660	2170	1171	1672	1671.16	1.41	34516	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1511	-16.96	0.16	12	0.13	-98.00	10445.00	2810	20230721	-40.85	1482	20240418	12.15	2195	-24.28	20240115	1482	12.15	20240418	2810	-40.85	20230721	1482	12.15	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
80	20240517	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	4	2	0.24	155084684	92719	64.03	1672	1683	1660	2170	1171	1672	1672.63	1.41	33503	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1523	-17.10	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.36	1482	20240418	13.09	2195	-23.64	20240115	1482	13.09	20240418	2810	-40.36	20230721	1482	13.09	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
81	20240517	090703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	0	3	0.00	11815266	7067	4.88	1672	1672	1660	2170	1171	1672	1671.89	1.41	-206	1686	1679	1672	1665	1658	1675	1661	454	498	500	1200	1	1	90895434	1520	-17.06	0.16	12	0.01	-98.00	10445.00	2810	20230721	-40.50	1482	20240418	12.82	2195	-23.83	20240115	1482	12.82	20240418	2810	-40.50	20230721	1482	12.82	20240418	2.83	N	104480	500	454 억	1282206	N	N	0	N	N
82	20240516	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	0	3	0.00	241222118	144593	99.32	1677	1679	1665	2170	1171	1672	1668.28	1.44	-24798	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1520	-17.06	0.16	12	0.16	-98.00	10445.00	2810	20230721	-40.50	1482	20240418	12.82	2195	-23.83	20240115	1482	12.82	20240418	2810	-40.50	20230721	1482	12.82	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
83	20240516	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-2	5	-0.12	222221888	133201	91.49	1677	1679	1665	2170	1171	1672	1668.32	1.44	-23775	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1518	-17.04	0.16	12	0.15	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
84	20240516	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-3	5	-0.18	207334986	124271	85.36	1677	1679	1665	2170	1171	1672	1668.41	1.44	-24476	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1517	-17.03	0.16	12	0.14	-98.00	10445.00	2810	20230721	-40.60	1482	20240418	12.62	2195	-23.96	20240115	1482	12.62	20240418	2810	-40.60	20230721	1482	12.62	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
85	20240516	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-5	5	-0.30	184315132	110455	75.87	1677	1679	1665	2170	1171	1672	1668.69	1.44	-24635	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1515	-17.01	0.16	12	0.12	-98.00	10445.00	2810	20230721	-40.68	1482	20240418	12.48	2195	-24.05	20240115	1482	12.48	20240418	2810	-40.68	20230721	1482	12.48	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
86	20240516	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-7	5	-0.42	172097177	103123	70.83	1677	1679	1665	2170	1171	1672	1668.85	1.44	-23080	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1513	-16.99	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.75	1482	20240418	12.35	2195	-24.15	20240115	1482	12.35	20240418	2810	-40.75	20230721	1482	12.35	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
87	20240516	110655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-2	5	-0.12	160796917	96340	66.18	1677	1679	1665	2170	1171	1672	1669.06	1.44	-22726	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1518	-17.04	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
88	20240516	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-2	5	-0.12	86388449	51664	35.49	1677	1679	1665	2170	1171	1672	1672.12	1.44	-22750	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1518	-17.04	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
89	20240516	090658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	4	2	0.24	13286661	7939	5.45	1677	1679	1670	2170	1171	1672	1673.59	1.44	-5350	1689	1680	1666	1657	1643	1685	1662	454	498	500	1200	1	1	90895434	1523	-17.10	0.16	12	0.01	-98.00	10445.00	2810	20230721	-40.36	1482	20240418	13.09	2195	-23.64	20240115	1482	13.09	20240418	2810	-40.36	20230721	1482	13.09	20240418	2.88	N	104480	500	454 억	1306059	N	N	0	N	N
90	20240514	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	20	2	1.21	242678009	145553	66.66	1654	1675	1652	2145	1157	1652	1667.28	1.41	24387	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1520	-17.06	0.16	12	0.16	-98.00	10445.00	2810	20230721	-40.50	1482	20240418	12.82	2195	-23.83	20240115	1482	12.82	20240418	2810	-40.50	20230721	1482	12.82	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
91	20240514	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	23	2	1.39	221156663	132697	60.77	1654	1675	1652	2145	1157	1652	1666.63	1.41	22363	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1522	-17.09	0.16	12	0.15	-98.00	10445.00	2810	20230721	-40.39	1482	20240418	13.02	2195	-23.69	20240115	1482	13.02	20240418	2810	-40.39	20230721	1482	13.02	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
92	20240514	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	18	2	1.09	161810819	97146	44.49	1654	1674	1652	2145	1157	1652	1665.65	1.41	3614	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1518	-17.04	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
93	20240514	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	12	2	0.73	107227875	64360	29.47	1654	1674	1652	2145	1157	1652	1666.06	1.41	-4988	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1513	-16.98	0.16	12	0.07	-98.00	10445.00	2810	20230721	-40.78	1482	20240418	12.28	2195	-24.19	20240115	1482	12.28	20240418	2810	-40.78	20230721	1482	12.28	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
94	20240514	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	13	2	0.79	87414356	52474	24.03	1654	1674	1652	2145	1157	1652	1665.86	1.41	-5680	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1513	-16.99	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.75	1482	20240418	12.35	2195	-24.15	20240115	1482	12.35	20240418	2810	-40.75	20230721	1482	12.35	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
95	20240514	110704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	18	2	1.09	73580179	44194	20.24	1654	1674	1652	2145	1157	1652	1664.94	1.41	-3891	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1518	-17.04	0.16	12	0.05	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
96	20240514	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1671	19	2	1.15	50335550	30280	13.87	1654	1671	1652	2145	1157	1652	1662.34	1.41	4267	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1519	-17.05	0.16	12	0.03	-98.00	10445.00	2810	20230721	-40.53	1482	20240418	12.75	2195	-23.87	20240115	1482	12.75	20240418	2810	-40.53	20230721	1482	12.75	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
97	20240514	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	1	2	0.06	4275514	2582	1.18	1654	1669	1653	2145	1157	1652	1655.89	1.41	1234	1688	1669	1658	1639	1628	1664	1634	454	493	500	1180	1	1	90895434	1503	-16.87	0.16	12	0.00	-98.00	10445.00	2810	20230721	-41.17	1482	20240418	11.54	2195	-24.69	20240115	1482	11.54	20240418	2810	-41.17	20230721	1482	11.54	20240418	2.86	N	104480	500	454 억	1282044	N	N	0	N	N
98	20240513	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1652	1	2	0.06	362224437	218348	116.44	1676	1677	1647	2145	1156	1651	1658.93	1.42	-6001	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1502	-16.86	0.16	12	0.24	-98.00	10445.00	2810	20230721	-41.21	1482	20240418	11.47	2195	-24.74	20240115	1482	11.47	20240418	2810	-41.21	20230721	1482	11.47	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
99	20240513	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	9	2	0.55	350219740	211086	112.57	1676	1677	1647	2145	1156	1651	1659.13	1.42	-4965	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1509	-16.94	0.16	12	0.23	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
100	20240513	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	13	2	0.79	335938775	202474	107.98	1676	1677	1647	2145	1156	1651	1659.17	1.42	-6101	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1513	-16.98	0.16	12	0.22	-98.00	10445.00	2810	20230721	-40.78	1482	20240418	12.28	2195	-24.19	20240115	1482	12.28	20240418	2810	-40.78	20230721	1482	12.28	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
101	20240513	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	24	2	1.45	299754865	180745	96.39	1676	1677	1647	2145	1156	1651	1658.44	1.42	-5592	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1522	-17.09	0.16	12	0.20	-98.00	10445.00	2810	20230721	-40.39	1482	20240418	13.02	2195	-23.69	20240115	1482	13.02	20240418	2810	-40.39	20230721	1482	13.02	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
102	20240513	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	4	2	0.24	222811444	134550	71.75	1676	1676	1647	2145	1156	1651	1655.98	1.42	-19164	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1504	-16.89	0.16	12	0.15	-98.00	10445.00	2810	20230721	-41.10	1482	20240418	11.67	2195	-24.60	20240115	1482	11.67	20240418	2810	-41.10	20230721	1482	11.67	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
103	20240513	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	3	2	0.18	206169583	124496	66.39	1676	1676	1647	2145	1156	1651	1656.03	1.42	-23505	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1503	-16.88	0.16	12	0.14	-98.00	10445.00	2810	20230721	-41.14	1482	20240418	11.61	2195	-24.65	20240115	1482	11.61	20240418	2810	-41.14	20230721	1482	11.61	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
104	20240513	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	10	2	0.61	154302786	93178	49.69	1676	1676	1647	2145	1156	1651	1656.00	1.42	-23237	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1510	-16.95	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.89	1482	20240418	12.08	2195	-24.33	20240115	1482	12.08	20240418	2810	-40.89	20230721	1482	12.08	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
105	20240513	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	9	2	0.55	40394055	24265	12.94	1676	1676	1653	2145	1156	1651	1664.71	1.42	-14874	1688	1669	1645	1626	1602	1679	1636	454	494	500	1180	1	1	90895434	1509	-16.94	0.16	12	0.03	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.84	N	104480	500	454 억	1286400	N	N	0	N	N
106	20240510	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	26	2	1.60	308478541	187437	110.19	1621	1664	1621	2110	1138	1625	1645.77	1.35	56921	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1501	-16.85	0.16	12	0.21	-98.00	10445.00	2810	20230721	-41.25	1482	20240418	11.40	2195	-24.78	20240115	1482	11.40	20240418	2810	-41.25	20230721	1482	11.40	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
107	20240510	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	35	2	2.15	252571933	153675	90.34	1621	1664	1621	2110	1138	1625	1643.55	1.35	57773	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1509	-16.94	0.16	12	0.17	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
108	20240510	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	38	2	2.34	180788055	110431	64.92	1621	1664	1621	2110	1138	1625	1637.11	1.35	52920	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1512	-16.97	0.16	12	0.12	-98.00	10445.00	2810	20230721	-40.82	1482	20240418	12.21	2195	-24.24	20240115	1482	12.21	20240418	2810	-40.82	20230721	1482	12.21	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
109	20240510	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	16	2	0.98	117381721	71995	42.32	1621	1641	1621	2110	1138	1625	1630.41	1.35	34360	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1492	-16.74	0.16	12	0.08	-98.00	10445.00	2810	20230721	-41.60	1482	20240418	10.73	2195	-25.24	20240115	1482	10.73	20240418	2810	-41.60	20230721	1482	10.73	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
110	20240510	120641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	5	2	0.31	78342194	48097	28.28	1621	1639	1621	2110	1138	1625	1628.84	1.35	18175	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1482	-16.63	0.16	12	0.05	-98.00	10445.00	2810	20230721	-41.99	1482	20240418	9.99	2195	-25.74	20240115	1482	9.99	20240418	2810	-41.99	20230721	1482	9.99	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
111	20240510	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	5	2	0.31	73182008	44927	26.41	1621	1639	1621	2110	1138	1625	1628.91	1.35	17503	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1482	-16.63	0.16	12	0.05	-98.00	10445.00	2810	20230721	-41.99	1482	20240418	9.99	2195	-25.74	20240115	1482	9.99	20240418	2810	-41.99	20230721	1482	9.99	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
112	20240510	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	10	2	0.62	28208140	17279	10.16	1621	1639	1621	2110	1138	1625	1632.51	1.35	-446	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1486	-16.68	0.16	12	0.02	-98.00	10445.00	2810	20230721	-41.81	1482	20240418	10.32	2195	-25.51	20240115	1482	10.32	20240418	2810	-41.81	20230721	1482	10.32	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
113	20240510	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	10	2	0.62	722140	445	0.26	1621	1636	1621	2110	1138	1625	1622.79	1.35	-286	1643	1633	1620	1610	1597	1639	1616	454	485	500	1170	1	1	90895434	1486	-16.68	0.16	12	0.00	-98.00	10445.00	2810	20230721	-41.81	1482	20240418	10.32	2195	-25.51	20240115	1482	10.32	20240418	2810	-41.81	20230721	1482	10.32	20240418	2.81	N	104480	500	454 억	1229803	N	N	1	N	N
114	20240509	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	7	2	0.43	274420711	170048	75.93	1614	1630	1607	2100	1133	1618	1613.78	1.36	-10594	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1477	-16.58	0.16	12	0.19	-98.00	10445.00	2810	20230721	-42.17	1482	20240418	9.65	2195	-25.97	20240115	1482	9.65	20240418	2810	-42.17	20230721	1482	9.65	20240418	2.80	N	104480	500	454 억	1240013	N	N	1	N	N
115	20240509	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	-1	5	-0.06	261891114	162321	72.48	1614	1630	1607	2100	1133	1618	1613.41	1.36	-7796	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1470	-16.50	0.15	12	0.18	-98.00	10445.00	2810	20230721	-42.46	1482	20240418	9.11	2195	-26.33	20240115	1482	9.11	20240418	2810	-42.46	20230721	1482	9.11	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
116	20240509	140630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	-1	5	-0.06	246502812	152817	68.24	1614	1630	1607	2100	1133	1618	1613.06	1.36	-4818	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1470	-16.50	0.15	12	0.17	-98.00	10445.00	2810	20230721	-42.46	1482	20240418	9.11	2195	-26.33	20240115	1482	9.11	20240418	2810	-42.46	20230721	1482	9.11	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
117	20240509	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1611	-7	5	-0.43	202730824	125649	56.10	1614	1630	1607	2100	1133	1618	1613.47	1.36	-5674	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1464	-16.44	0.15	12	0.14	-98.00	10445.00	2810	20230721	-42.67	1482	20240418	8.70	2195	-26.61	20240115	1482	8.70	20240418	2810	-42.67	20230721	1482	8.70	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
118	20240509	120646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	-8	5	-0.49	180020015	111553	49.81	1614	1630	1607	2100	1133	1618	1613.76	1.36	-7131	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1463	-16.43	0.15	12	0.12	-98.00	10445.00	2810	20230721	-42.70	1482	20240418	8.64	2195	-26.65	20240115	1482	8.64	20240418	2810	-42.70	20230721	1482	8.64	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
119	20240509	110634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	2	2	0.12	98714073	61152	27.31	1614	1630	1607	2100	1133	1618	1614.24	1.36	-7130	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1473	-16.53	0.16	12	0.07	-98.00	10445.00	2810	20230721	-42.35	1482	20240418	9.31	2195	-26.20	20240115	1482	9.31	20240418	2810	-42.35	20230721	1482	9.31	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
120	20240509	100638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	2	2	0.12	26866342	16595	7.41	1614	1630	1614	2100	1133	1618	1618.94	1.36	-516	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1473	-16.53	0.16	12	0.02	-98.00	10445.00	2810	20230721	-42.35	1482	20240418	9.31	2195	-26.20	20240115	1482	9.31	20240418	2810	-42.35	20230721	1482	9.31	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
121	20240509	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	10	2	0.62	1207109	747	0.33	1614	1630	1614	2100	1133	1618	1615.94	1.36	-324	1688	1652	1611	1575	1534	1671	1594	454	482	500	1160	1	1	90895434	1480	-16.61	0.16	12	0.00	-98.00	10445.00	2810	20230721	-42.06	1482	20240418	9.85	2195	-25.83	20240115	1482	9.85	20240418	2810	-42.06	20230721	1482	9.85	20240418	2.80	N	104480	500	454 억	1240013	N	N	0	N	N
122	20240508	160632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1618	31	2	1.95	362196267	223731	466.32	1570	1647	1570	2060	1111	1587	1618.89	1.30	60488	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1471	-16.51	0.15	12	0.25	-98.00	10445.00	2810	20230721	-42.42	1482	20240418	9.18	2195	-26.29	20240115	1482	9.18	20240418	2810	-42.42	20230721	1482	9.18	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
123	20240508	150637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	39	2	2.46	329039982	203332	423.80	1570	1647	1570	2060	1111	1587	1618.24	1.30	60552	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1478	-16.59	0.16	12	0.22	-98.00	10445.00	2810	20230721	-42.14	1482	20240418	9.72	2195	-25.92	20240115	1482	9.72	20240418	2810	-42.14	20230721	1482	9.72	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
124	20240508	140630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	41	2	2.58	322247735	199145	415.08	1570	1647	1570	2060	1111	1587	1618.16	1.30	60135	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1480	-16.61	0.16	12	0.22	-98.00	10445.00	2810	20230721	-42.06	1482	20240418	9.85	2195	-25.83	20240115	1482	9.85	20240418	2810	-42.06	20230721	1482	9.85	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
125	20240508	130627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	45	2	2.84	298437944	184525	384.60	1570	1647	1570	2060	1111	1587	1617.33	1.30	61245	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1483	-16.65	0.16	12	0.20	-98.00	10445.00	2810	20230721	-41.92	1482	20240418	10.12	2195	-25.65	20240115	1482	10.12	20240418	2810	-41.92	20230721	1482	10.12	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
126	20240508	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	45	2	2.84	282635314	174849	364.44	1570	1647	1570	2060	1111	1587	1616.45	1.30	63644	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1483	-16.65	0.16	12	0.19	-98.00	10445.00	2810	20230721	-41.92	1482	20240418	10.12	2195	-25.65	20240115	1482	10.12	20240418	2810	-41.92	20230721	1482	10.12	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
127	20240508	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1641	54	2	3.40	258546758	160135	333.77	1570	1641	1570	2060	1111	1587	1614.55	1.30	65671	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1492	-16.74	0.16	12	0.18	-98.00	10445.00	2810	20230721	-41.60	1482	20240418	10.73	2195	-25.24	20240115	1482	10.73	20240418	2810	-41.60	20230721	1482	10.73	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
128	20240508	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	23	2	1.45	145222760	90379	188.38	1570	1615	1570	2060	1111	1587	1606.82	1.30	39273	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1463	-16.43	0.15	12	0.10	-98.00	10445.00	2810	20230721	-42.70	1482	20240418	8.64	2195	-26.65	20240115	1482	8.64	20240418	2810	-42.70	20230721	1482	8.64	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
129	20240508	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1587	0	3	0.00	1692990	1078	2.25	1570	1595	1570	2060	1111	1587	1570.49	1.30	-108	1612	1599	1593	1580	1574	1596	1577	454	473	500	1140	1	1	90895434	1443	-16.19	0.15	12	0.00	-98.00	10445.00	2810	20230721	-43.52	1482	20240418	7.09	2195	-27.70	20240115	1482	7.09	20240418	2810	-43.52	20230721	1482	7.09	20240418	2.79	N	104480	500	454 억	1180256	N	N	1	N	N
130	20240503	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1587	4	2	0.25	90808987	57389	75.45	1580	1599	1566	2055	1109	1583	1582.34	1.33	-27106	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1443	-16.19	0.15	12	0.06	-98.00	10445.00	2810	20230721	-43.52	1482	20240418	7.09	2195	-27.70	20240115	1482	7.09	20240418	2810	-43.52	20230721	1482	7.09	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
131	20240503	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1587	4	2	0.25	81931809	51799	68.10	1580	1599	1566	2055	1109	1583	1581.73	1.33	-25212	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1443	-16.19	0.15	12	0.06	-98.00	10445.00	2810	20230721	-43.52	1482	20240418	7.09	2195	-27.70	20240115	1482	7.09	20240418	2810	-43.52	20230721	1482	7.09	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
132	20240503	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1581	-2	5	-0.13	65441514	41389	54.41	1580	1599	1566	2055	1109	1583	1581.13	1.33	-22702	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1437	-16.13	0.15	12	0.05	-98.00	10445.00	2810	20230721	-43.74	1482	20240418	6.68	2195	-27.97	20240115	1482	6.68	20240418	2810	-43.74	20230721	1482	6.68	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
133	20240503	130651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	0	3	0.00	63578403	40211	52.86	1580	1599	1566	2055	1109	1583	1581.12	1.33	-22443	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1439	-16.15	0.15	12	0.04	-98.00	10445.00	2810	20230721	-43.67	1482	20240418	6.82	2195	-27.88	20240115	1482	6.82	20240418	2810	-43.67	20230721	1482	6.82	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
134	20240503	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1577	-6	5	-0.38	59241441	37462	49.25	1580	1599	1566	2055	1109	1583	1581.37	1.33	-21200	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1433	-16.09	0.15	12	0.04	-98.00	10445.00	2810	20230721	-43.88	1482	20240418	6.41	2195	-28.15	20240115	1482	6.41	20240418	2810	-43.88	20230721	1482	6.41	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
135	20240503	110646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1567	-16	5	-1.01	55500208	35090	46.13	1580	1599	1566	2055	1109	1583	1581.65	1.33	-19748	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1424	-15.99	0.15	12	0.04	-98.00	10445.00	2810	20230721	-44.23	1482	20240418	5.74	2195	-28.61	20240115	1482	5.74	20240418	2810	-44.23	20230721	1482	5.74	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
136	20240503	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1593	10	2	0.63	10194725	6424	8.45	1580	1599	1580	2055	1109	1583	1586.97	1.33	-2205	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1448	-16.26	0.15	12	0.01	-98.00	10445.00	2810	20230721	-43.31	1482	20240418	7.49	2195	-27.43	20240115	1482	7.49	20240418	2810	-43.31	20230721	1482	7.49	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
137	20240503	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1594	11	2	0.69	824593	521	0.68	1580	1599	1580	2055	1109	1583	1582.71	1.33	-294	1626	1604	1578	1556	1530	1607	1559	454	472	500	1130	1	1	90895434	1449	-16.27	0.15	12	0.00	-98.00	10445.00	2810	20230721	-43.27	1482	20240418	7.56	2195	-27.38	20240115	1482	7.56	20240418	2810	-43.27	20230721	1482	7.56	20240418	2.74	N	104480	500	454 억	1208369	N	N	0	N	N
138	20240502	160639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	0	3	0.00	119840137	75959	35.04	1583	1600	1552	2055	1109	1583	1577.68	1.34	-12224	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1439	-16.15	0.15	12	0.08	-98.00	10445.00	2810	20230721	-43.67	1482	20240418	6.82	2195	-27.88	20240115	1482	6.82	20240418	2810	-43.67	20230721	1482	6.82	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
139	20240502	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	3	2	0.19	115545809	73247	33.79	1583	1600	1552	2055	1109	1583	1577.48	1.34	-12494	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1442	-16.18	0.15	12	0.08	-98.00	10445.00	2810	20230721	-43.56	1482	20240418	7.02	2195	-27.74	20240115	1482	7.02	20240418	2810	-43.56	20230721	1482	7.02	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
140	20240502	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1595	12	2	0.76	101108949	64142	29.59	1583	1600	1552	2055	1109	1583	1576.33	1.34	-12583	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1450	-16.28	0.15	12	0.07	-98.00	10445.00	2810	20230721	-43.24	1482	20240418	7.62	2195	-27.33	20240115	1482	7.62	20240418	2810	-43.24	20230721	1482	7.62	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
141	20240502	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	7	2	0.44	98698962	62625	28.89	1583	1600	1552	2055	1109	1583	1576.03	1.34	-12466	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1445	-16.22	0.15	12	0.07	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2810	-43.42	20230721	1482	7.29	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
142	20240502	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	7	2	0.44	93459382	59328	27.37	1583	1600	1552	2055	1109	1583	1575.30	1.34	-12430	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1445	-16.22	0.15	12	0.07	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2810	-43.42	20230721	1482	7.29	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
143	20240502	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	-3	5	-0.19	84899922	53936	24.88	1583	1600	1552	2055	1109	1583	1574.08	1.34	-11951	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1436	-16.12	0.15	12	0.06	-98.00	10445.00	2810	20230721	-43.77	1482	20240418	6.61	2195	-28.02	20240115	1482	6.61	20240418	2810	-43.77	20230721	1482	6.61	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
144	20240502	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1578	-5	5	-0.32	67253123	42748	19.72	1583	1600	1552	2055	1109	1583	1573.24	1.34	-7471	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1434	-16.10	0.15	12	0.05	-98.00	10445.00	2810	20230721	-43.84	1482	20240418	6.48	2195	-28.11	20240115	1482	6.48	20240418	2810	-43.84	20230721	1482	6.48	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N
145	20240502	090635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	1	2	0.06	8016537	5068	2.34	1583	1600	1580	2055	1109	1583	1581.79	1.34	381	1635	1609	1584	1558	1533	1622	1571	454	472	500	1130	1	1	90895434	1440	-16.16	0.15	12	0.01	-98.00	10445.00	2810	20230721	-43.63	1482	20240418	6.88	2195	-27.84	20240115	1482	6.88	20240418	2810	-43.63	20230721	1482	6.88	20240418	2.74	N	104480	500	454 억	1217121	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History