KissMeData/091970/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	644	-11	5	-1.68	25744342	40034	92.89	648	648	638	851	459	655	643.06	0.57	-2123	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.77	0.62	12	0.11	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
3	20240531	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-12	5	-1.83	23889243	37145	86.18	648	648	640	851	459	655	643.13	0.57	-804	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.76	0.62	12	0.10	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
4	20240531	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-12	5	-1.83	19534558	30361	70.44	648	648	640	851	459	655	643.41	0.57	-520	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.76	0.62	12	0.08	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
5	20240531	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-12	5	-1.83	15635877	24290	56.36	648	648	640	851	459	655	643.72	0.57	-520	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.76	0.62	12	0.06	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
6	20240531	120743	57	100.00	KOSDAQ	화학	N	N	N	N	N	644	-11	5	-1.68	7573418	11751	27.26	648	648	640	851	459	655	644.49	0.57	-420	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.77	0.62	12	0.03	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
7	20240531	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	644	-11	5	-1.68	7507731	11649	27.03	648	648	640	851	459	655	644.50	0.57	-419	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.77	0.62	12	0.03	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
8	20240531	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	646	-9	5	-1.37	1787707	2764	6.41	648	648	640	851	459	655	646.78	0.57	-296	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	242	-3.78	0.62	12	0.01	-171.00	1042.00	1200	20231120	-46.17	600	20240412	7.67	1120	-42.32	20240108	600	7.67	20240412	1200	-46.17	20231120	600	7.67	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
9	20240531	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	645	-10	5	-1.53	1405474	2172	5.04	648	648	645	851	459	655	647.09	0.57	-115	697	675	651	629	605	664	618	187	196	500	430	1	1	37417493	241	-3.77	0.62	12	0.01	-171.00	1042.00	1200	20231120	-46.25	600	20240412	7.50	1120	-42.41	20240108	600	7.50	20240412	1200	-46.25	20231120	600	7.50	20240412	0.20	N	091970	500	187 억	211706	N	N	N	N
10	20240530	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	-11	5	-1.65	28124002	43100	176.03	666	673	627	865	467	666	652.53	0.57	-4346	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	245	-3.83	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
11	20240530	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	-16	5	-2.40	27191015	41634	170.05	666	673	627	865	467	666	653.10	0.57	-4223	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	243	-3.80	0.62	12	0.11	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
12	20240530	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	651	-15	5	-2.25	24164210	36910	150.75	666	673	645	865	467	666	654.68	0.57	-2993	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	244	-3.81	0.62	12	0.10	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
13	20240530	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	-16	5	-2.40	18749830	28541	116.57	666	673	650	865	467	666	656.94	0.57	-2181	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	243	-3.80	0.62	12	0.08	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
14	20240530	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	656	-10	5	-1.50	12066319	18263	74.59	666	673	653	865	467	666	660.70	0.57	-2434	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	245	-3.84	0.63	12	0.05	-171.00	1042.00	1200	20231120	-45.33	600	20240412	9.33	1120	-41.43	20240108	600	9.33	20240412	1200	-45.33	20231120	600	9.33	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
15	20240530	110736	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	-5	5	-0.75	7454874	11261	45.99	666	673	658	865	467	666	662.01	0.57	-1882	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	247	-3.87	0.63	12	0.03	-171.00	1042.00	1200	20231120	-44.92	600	20240412	10.17	1120	-40.98	20240108	600	10.17	20240412	1200	-44.92	20231120	600	10.17	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
16	20240530	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	-5	5	-0.75	7116692	10748	43.90	666	673	658	865	467	666	662.14	0.57	-1592	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	247	-3.87	0.63	12	0.03	-171.00	1042.00	1200	20231120	-44.92	600	20240412	10.17	1120	-40.98	20240108	600	10.17	20240412	1200	-44.92	20231120	600	10.17	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
17	20240530	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	-5	5	-0.75	1136754	1707	6.97	666	666	658	865	467	666	665.94	0.57	-234	696	680	665	649	634	673	642	187	199	500	430	1	1	37417493	247	-3.87	0.63	12	0.00	-171.00	1042.00	1200	20231120	-44.92	600	20240412	10.17	1120	-40.98	20240108	600	10.17	20240412	1200	-44.92	20231120	600	10.17	20240412	0.20	N	091970	500	187 억	214277	N	N	N	N
18	20240529	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	666	1	2	0.15	16020258	24483	90.69	681	681	650	864	466	665	654.34	0.58	-1395	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	249	-3.89	0.64	12	0.07	-171.00	1042.00	1200	20231120	-44.50	600	20240412	11.00	1120	-40.54	20240108	600	11.00	20240412	1200	-44.50	20231120	600	11.00	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
19	20240529	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	-6	5	-0.90	13212986	20221	74.90	681	681	650	864	466	665	653.43	0.58	-168	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	247	-3.85	0.63	12	0.05	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
20	20240529	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	-10	5	-1.50	11596817	17751	65.75	681	681	650	864	466	665	653.30	0.58	1061	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	245	-3.83	0.63	12	0.05	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
21	20240529	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	-12	5	-1.80	10928796	16728	61.96	681	681	650	864	466	665	653.32	0.58	913	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	244	-3.82	0.63	12	0.04	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
22	20240529	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	-12	5	-1.80	10928143	16727	61.96	681	681	650	864	466	665	653.32	0.58	913	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	244	-3.82	0.63	12	0.04	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
23	20240529	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	-12	5	-1.80	10193466	15601	57.79	681	681	650	864	466	665	653.39	0.58	704	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	244	-3.82	0.63	12	0.04	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
24	20240529	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	670	5	2	0.75	375111	557	2.06	681	681	665	864	466	665	673.45	0.58	-192	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	251	-3.92	0.64	12	0.00	-171.00	1042.00	1200	20231120	-44.17	600	20240412	11.67	1120	-40.18	20240108	600	11.67	20240412	1200	-44.17	20231120	600	11.67	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
25	20240529	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	666	1	2	0.15	212916	315	1.17	681	681	666	864	466	665	675.92	0.58	-1	676	670	665	659	654	673	662	187	199	500	430	1	1	37417493	249	-3.89	0.64	12	0.00	-171.00	1042.00	1200	20231120	-44.50	600	20240412	11.00	1120	-40.54	20240108	600	11.00	20240412	1200	-44.50	20231120	600	11.00	20240412	0.20	N	091970	500	187 억	215672	N	N	N	N
26	20240528	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	665	5	2	0.76	17968263	26994	78.93	660	671	660	858	462	660	665.64	0.57	2189	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	249	-3.89	0.64	12	0.07	-171.00	1042.00	1200	20231120	-44.58	600	20240412	10.83	1120	-40.62	20240108	600	10.83	20240412	1200	-44.58	20231120	600	10.83	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
27	20240528	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	665	5	2	0.76	17462903	26231	76.70	660	671	660	858	462	660	665.74	0.57	2403	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	249	-3.89	0.64	12	0.07	-171.00	1042.00	1200	20231120	-44.58	600	20240412	10.83	1120	-40.62	20240108	600	10.83	20240412	1200	-44.58	20231120	600	10.83	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
28	20240528	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	1	2	0.15	17416481	26161	76.49	660	671	660	858	462	660	665.74	0.57	2403	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	247	-3.87	0.63	12	0.07	-171.00	1042.00	1200	20231120	-44.92	600	20240412	10.17	1120	-40.98	20240108	600	10.17	20240412	1200	-44.92	20231120	600	10.17	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
29	20240528	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	663	3	2	0.45	16945848	25449	74.41	660	671	660	858	462	660	665.87	0.57	3024	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	248	-3.88	0.64	12	0.07	-171.00	1042.00	1200	20231120	-44.75	600	20240412	10.50	1120	-40.80	20240108	600	10.50	20240412	1200	-44.75	20231120	600	10.50	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
30	20240528	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	663	3	2	0.45	14068949	21110	61.72	660	671	660	858	462	660	666.46	0.57	2900	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	248	-3.88	0.64	12	0.06	-171.00	1042.00	1200	20231120	-44.75	600	20240412	10.50	1120	-40.80	20240108	600	10.50	20240412	1200	-44.75	20231120	600	10.50	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
31	20240528	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	669	9	2	1.36	11572988	17354	50.74	660	671	660	858	462	660	666.88	0.57	2471	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	250	-3.91	0.64	12	0.05	-171.00	1042.00	1200	20231120	-44.25	600	20240412	11.50	1120	-40.27	20240108	600	11.50	20240412	1200	-44.25	20231120	600	11.50	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
32	20240528	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	670	10	2	1.52	9978506	14968	43.76	660	671	660	858	462	660	666.66	0.57	1430	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	251	-3.92	0.64	12	0.04	-171.00	1042.00	1200	20231120	-44.17	600	20240412	11.67	1120	-40.18	20240108	600	11.67	20240412	1200	-44.17	20231120	600	11.67	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
33	20240528	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	671	11	2	1.67	3593351	5420	15.85	660	671	660	858	462	660	662.98	0.57	1430	674	667	659	652	644	670	655	187	198	500	430	1	1	37417493	251	-3.92	0.64	12	0.01	-171.00	1042.00	1200	20231120	-44.08	600	20240412	11.83	1120	-40.09	20240108	600	11.83	20240412	1200	-44.08	20231120	600	11.83	20240412	0.20	N	091970	500	187 억	213483	N	N	N	N
34	20240527	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	660	6	2	0.92	22514794	34201	47.57	654	666	651	850	458	654	658.29	0.57	-691	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	247	-3.86	0.63	12	0.09	-171.00	1042.00	1200	20231120	-45.00	600	20240412	10.00	1120	-41.07	20240108	600	10.00	20240412	1200	-45.00	20231120	600	10.00	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
35	20240527	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	10	2	1.53	20638829	31365	43.62	654	664	651	850	458	654	658.02	0.57	-549	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	248	-3.88	0.64	12	0.08	-171.00	1042.00	1200	20231120	-44.67	600	20240412	10.67	1120	-40.71	20240108	600	10.67	20240412	1200	-44.67	20231120	600	10.67	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
36	20240527	140724	57	100.00	KOSDAQ	화학	N	N	N	N	N	660	6	2	0.92	16050439	24390	33.92	654	664	651	850	458	654	658.07	0.57	-980	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	247	-3.86	0.63	12	0.07	-171.00	1042.00	1200	20231120	-45.00	600	20240412	10.00	1120	-41.07	20240108	600	10.00	20240412	1200	-45.00	20231120	600	10.00	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
37	20240527	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	658	4	2	0.61	13140665	19964	27.77	654	664	651	850	458	654	658.22	0.57	-2104	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	246	-3.85	0.63	12	0.05	-171.00	1042.00	1200	20231120	-45.17	600	20240412	9.67	1120	-41.25	20240108	600	9.67	20240412	1200	-45.17	20231120	600	9.67	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
38	20240527	120725	57	100.00	KOSDAQ	화학	N	N	N	N	N	658	4	2	0.61	10940711	16615	23.11	654	664	651	850	458	654	658.48	0.57	-2332	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	246	-3.85	0.63	12	0.04	-171.00	1042.00	1200	20231120	-45.17	600	20240412	9.67	1120	-41.25	20240108	600	9.67	20240412	1200	-45.17	20231120	600	9.67	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
39	20240527	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	658	4	2	0.61	9451008	14351	19.96	654	664	651	850	458	654	658.56	0.57	-2332	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	246	-3.85	0.63	12	0.04	-171.00	1042.00	1200	20231120	-45.17	600	20240412	9.67	1120	-41.25	20240108	600	9.67	20240412	1200	-45.17	20231120	600	9.67	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
40	20240527	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	3	2	0.46	4403319	6696	9.31	654	664	651	850	458	654	657.60	0.57	-2312	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	246	-3.84	0.63	12	0.02	-171.00	1042.00	1200	20231120	-45.25	600	20240412	9.50	1120	-41.34	20240108	600	9.50	20240412	1200	-45.25	20231120	600	9.50	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
41	20240527	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	3	2	0.46	3190014	4850	6.75	654	664	651	850	458	654	657.73	0.57	-2311	680	666	656	642	632	662	638	187	196	500	430	1	1	37417493	246	-3.84	0.63	12	0.01	-171.00	1042.00	1200	20231120	-45.25	600	20240412	9.50	1120	-41.34	20240108	600	9.50	20240412	1200	-45.25	20231120	600	9.50	20240412	0.20	N	091970	500	187 억	214174	N	N	N	N
42	20240524	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	654	5	2	0.77	46804799	71899	301.80	657	670	646	843	455	649	650.98	0.59	-7524	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	245	-3.82	0.63	12	0.19	-171.00	1042.00	1200	20231120	-45.50	600	20240412	9.00	1120	-41.61	20240108	600	9.00	20240412	1200	-45.50	20231120	600	9.00	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
43	20240524	150646	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	1	2	0.15	37519118	57638	241.94	657	670	646	843	455	649	650.94	0.59	-7087	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.15	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
44	20240524	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	648	-1	5	-0.15	32717039	50216	210.79	657	670	648	843	455	649	651.53	0.59	-939	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	242	-3.79	0.62	12	0.13	-171.00	1042.00	1200	20231120	-46.00	600	20240412	8.00	1120	-42.14	20240108	600	8.00	20240412	1200	-46.00	20231120	600	8.00	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
45	20240524	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	1	2	0.15	31312067	48048	201.69	657	670	648	843	455	649	651.68	0.59	-246	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.13	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
46	20240524	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	1	2	0.15	28688042	44004	184.71	657	670	648	843	455	649	651.94	0.59	712	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.12	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
47	20240524	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	4	2	0.62	28587695	43850	184.07	657	670	648	843	455	649	651.94	0.59	763	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	244	-3.82	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
48	20240524	100650	57	100.00	KOSDAQ	화학	N	N	N	N	N	654	5	2	0.77	25473649	39051	163.92	657	670	649	843	455	649	652.32	0.59	1463	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	245	-3.82	0.63	12	0.10	-171.00	1042.00	1200	20231120	-45.50	600	20240412	9.00	1120	-41.61	20240108	600	9.00	20240412	1200	-45.50	20231120	600	9.00	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
49	20240524	090646	57	100.00	KOSDAQ	화학	N	N	N	N	N	658	9	2	1.39	17107173	26211	110.02	657	670	649	843	455	649	652.67	0.59	171	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	246	-3.85	0.63	12	0.07	-171.00	1042.00	1200	20231120	-45.17	600	20240412	9.67	1120	-41.25	20240108	600	9.67	20240412	1200	-45.17	20231120	600	9.67	20240412	0.20	N	091970	500	187 억	221698	N	N	N	N
50	20240523	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	649	0	3	0.00	15304017	23823	38.64	649	649	636	843	455	649	642.41	0.59	-585	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.06	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
51	20240523	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	644	-5	5	-0.77	13089963	20393	33.07	649	649	636	843	455	649	641.89	0.59	-223	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	241	-3.77	0.62	12	0.05	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
52	20240523	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	642	-7	5	-1.08	11608771	18089	29.34	649	649	636	843	455	649	641.76	0.59	-223	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	240	-3.75	0.62	12	0.05	-171.00	1042.00	1200	20231120	-46.50	600	20240412	7.00	1120	-42.68	20240108	600	7.00	20240412	1200	-46.50	20231120	600	7.00	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
53	20240523	130648	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-6	5	-0.92	9534652	14836	24.06	649	649	637	843	455	649	642.67	0.59	-112	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	241	-3.76	0.62	12	0.04	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
54	20240523	120644	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-6	5	-0.92	9491754	14769	23.95	649	649	637	843	455	649	642.68	0.59	-112	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	241	-3.76	0.62	12	0.04	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
55	20240523	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-6	5	-0.92	9242913	14382	23.33	649	649	637	843	455	649	642.67	0.59	-112	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	241	-3.76	0.62	12	0.04	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
56	20240523	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	637	-12	5	-1.85	6966496	10827	17.56	649	649	637	843	455	649	643.44	0.59	-146	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	238	-3.73	0.61	12	0.03	-171.00	1042.00	1200	20231120	-46.92	600	20240412	6.17	1120	-43.12	20240108	600	6.17	20240412	1200	-46.92	20231120	600	6.17	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
57	20240523	090648	57	100.00	KOSDAQ	화학	N	N	N	N	N	641	-8	5	-1.23	4032476	6238	10.12	649	649	640	843	455	649	646.44	0.59	-81	667	658	644	635	621	662	639	187	194	500	420	1	1	37417493	240	-3.75	0.62	12	0.02	-171.00	1042.00	1200	20231120	-46.58	600	20240412	6.83	1120	-42.77	20240108	600	6.83	20240412	1200	-46.58	20231120	600	6.83	20240412	0.22	N	091970	500	187 억	222080	N	N	N	N
58	20240522	160639	57	100.00	KOSDAQ	화학	N	N	N	N	N	649	-10	5	-1.52	39297562	61657	211.04	635	653	630	856	462	659	637.36	0.58	3654	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	243	-3.80	0.62	12	0.16	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
59	20240522	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	646	-13	5	-1.97	37083580	58234	199.32	635	653	630	856	462	659	636.80	0.58	3224	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	242	-3.78	0.62	12	0.16	-171.00	1042.00	1200	20231120	-46.17	600	20240412	7.67	1120	-42.32	20240108	600	7.67	20240412	1200	-46.17	20231120	600	7.67	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
60	20240522	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	646	-13	5	-1.97	36428946	57214	195.83	635	653	630	856	462	659	636.71	0.58	2917	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	242	-3.78	0.62	12	0.15	-171.00	1042.00	1200	20231120	-46.17	600	20240412	7.67	1120	-42.32	20240108	600	7.67	20240412	1200	-46.17	20231120	600	7.67	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
61	20240522	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	646	-13	5	-1.97	34864385	54788	187.53	635	653	630	856	462	659	636.35	0.58	2761	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	242	-3.78	0.62	12	0.15	-171.00	1042.00	1200	20231120	-46.17	600	20240412	7.67	1120	-42.32	20240108	600	7.67	20240412	1200	-46.17	20231120	600	7.67	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
62	20240522	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	-9	5	-1.37	34308412	53928	184.58	635	653	630	856	462	659	636.19	0.58	2304	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	243	-3.80	0.62	12	0.14	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
63	20240522	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	643	-16	5	-2.43	33325748	52415	179.41	635	647	630	856	462	659	635.81	0.58	2949	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	241	-3.76	0.62	12	0.14	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
64	20240522	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	640	-19	5	-2.88	31474569	49527	169.52	635	647	630	856	462	659	635.50	0.58	2170	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	239	-3.74	0.61	12	0.13	-171.00	1042.00	1200	20231120	-46.67	600	20240412	6.67	1120	-42.86	20240108	600	6.67	20240412	1200	-46.67	20231120	600	6.67	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
65	20240522	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	639	-20	5	-3.03	26099625	41106	140.70	635	647	630	856	462	659	634.93	0.58	1378	671	664	656	649	641	661	646	187	197	500	430	1	1	37417493	239	-3.74	0.61	12	0.11	-171.00	1042.00	1200	20231120	-46.75	600	20240412	6.50	1120	-42.95	20240108	600	6.50	20240412	1200	-46.75	20231120	600	6.50	20240412	0.23	N	091970	500	187 억	218426	N	N	N	N
66	20240521	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	-3	5	-0.45	19203524	29216	146.35	662	663	648	860	464	662	657.29	0.59	-849	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.85	0.63	12	0.08	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
67	20240521	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	-3	5	-0.45	18380146	27963	140.07	662	663	648	860	464	662	657.30	0.59	-849	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.85	0.63	12	0.07	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
68	20240521	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	-3	5	-0.45	17649981	26854	134.52	662	663	648	860	464	662	657.26	0.59	-190	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.85	0.63	12	0.07	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
69	20240521	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	-3	5	-0.45	16598219	25258	126.52	662	663	648	860	464	662	657.15	0.59	-190	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.85	0.63	12	0.07	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
70	20240521	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	-1	5	-0.15	13465451	20500	102.69	662	663	648	860	464	662	656.85	0.59	-153	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.87	0.63	12	0.05	-171.00	1042.00	1200	20231120	-44.92	600	20240412	10.17	1120	-40.98	20240108	600	10.17	20240412	1200	-44.92	20231120	600	10.17	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
71	20240521	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	662	0	3	0.00	11181303	17036	85.34	662	663	648	860	464	662	656.33	0.59	-180	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	248	-3.87	0.64	12	0.05	-171.00	1042.00	1200	20231120	-44.83	600	20240412	10.33	1120	-40.89	20240108	600	10.33	20240412	1200	-44.83	20231120	600	10.33	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
72	20240521	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	-3	5	-0.45	4939291	7568	37.91	662	662	648	860	464	662	652.65	0.59	430	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.85	0.63	12	0.02	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
73	20240521	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	661	-1	5	-0.15	76126	115	0.58	662	662	659	860	464	662	661.97	0.59	-1	674	667	659	652	644	664	649	187	198	500	430	1	1	37417493	247	-3.87	0.63	12	0.00	-171.00	1042.00	1200	20231120	-44.92	600	20240412	10.17	1120	-40.98	20240108	600	10.17	20240412	1200	-44.92	20231120	600	10.17	20240412	0.23	N	091970	500	187 억	219238	N	N	N	N
74	20240517	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	666	-10	5	-1.48	40350192	60669	147.70	676	680	655	878	474	676	665.09	0.59	-5316	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	249	-3.89	0.64	12	0.16	-171.00	1042.00	1200	20231120	-44.50	600	20240412	11.00	1120	-40.54	20240108	600	11.00	20240412	1200	-44.50	20231120	600	11.00	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
75	20240517	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	665	-11	5	-1.63	38815007	58359	142.07	676	680	655	878	474	676	665.11	0.59	-5314	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	249	-3.89	0.64	12	0.16	-171.00	1042.00	1200	20231120	-44.58	600	20240412	10.83	1120	-40.62	20240108	600	10.83	20240412	1200	-44.58	20231120	600	10.83	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
76	20240517	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	-19	5	-2.81	30107392	45110	109.82	676	680	657	878	474	676	667.42	0.59	1557	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	246	-3.84	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.25	600	20240412	9.50	1120	-41.34	20240108	600	9.50	20240412	1200	-45.25	20231120	600	9.50	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
77	20240517	130633	57	100.00	KOSDAQ	화학	N	N	N	N	N	668	-8	5	-1.18	28117979	42095	102.48	676	680	660	878	474	676	667.96	0.59	1783	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	250	-3.91	0.64	12	0.11	-171.00	1042.00	1200	20231120	-44.33	600	20240412	11.33	1120	-40.36	20240108	600	11.33	20240412	1200	-44.33	20231120	600	11.33	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
78	20240517	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	670	-6	5	-0.89	27932974	41816	101.80	676	680	660	878	474	676	668.00	0.59	1875	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	251	-3.92	0.64	12	0.11	-171.00	1042.00	1200	20231120	-44.17	600	20240412	11.67	1120	-40.18	20240108	600	11.67	20240412	1200	-44.17	20231120	600	11.67	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
79	20240517	110634	57	100.00	KOSDAQ	화학	N	N	N	N	N	671	-5	5	-0.74	19706598	29397	71.57	676	680	663	878	474	676	670.36	0.59	-2068	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	251	-3.92	0.64	12	0.08	-171.00	1042.00	1200	20231120	-44.08	600	20240412	11.83	1120	-40.09	20240108	600	11.83	20240412	1200	-44.08	20231120	600	11.83	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
80	20240517	100630	57	100.00	KOSDAQ	화학	N	N	N	N	N	673	-3	5	-0.44	12552539	18673	45.46	676	680	663	878	474	676	672.23	0.59	770	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	252	-3.94	0.65	12	0.05	-171.00	1042.00	1200	20231120	-43.92	600	20240412	12.17	1120	-39.91	20240108	600	12.17	20240412	1200	-43.92	20231120	600	12.17	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
81	20240517	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	676	0	3	0.00	7506709	11161	27.17	676	680	663	878	474	676	672.58	0.59	1755	689	682	676	669	663	679	666	187	202	500	440	1	1	37417493	253	-3.95	0.65	12	0.03	-171.00	1042.00	1200	20231120	-43.67	600	20240412	12.67	1120	-39.64	20240108	600	12.67	20240412	1200	-43.67	20231120	600	12.67	20240412	0.23	N	091970	500	187 억	221717	N	N	N	N
82	20240516	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	676	-1	5	-0.15	27789308	41077	28.47	677	683	670	880	474	677	676.52	0.60	-4551	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	253	-3.95	0.65	12	0.11	-171.00	1042.00	1200	20231120	-43.67	600	20240412	12.67	1120	-39.64	20240108	600	12.67	20240412	1200	-43.67	20231120	600	12.67	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
83	20240516	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	677	0	3	0.00	27113859	40072	27.77	677	683	671	880	474	677	676.63	0.60	-4487	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	253	-3.96	0.65	12	0.11	-171.00	1042.00	1200	20231120	-43.58	600	20240412	12.83	1120	-39.55	20240108	600	12.83	20240412	1200	-43.58	20231120	600	12.83	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
84	20240516	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	678	1	2	0.15	25920472	38306	26.55	677	683	671	880	474	677	676.67	0.60	-3991	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	254	-3.96	0.65	12	0.10	-171.00	1042.00	1200	20231120	-43.50	600	20240412	13.00	1120	-39.46	20240108	600	13.00	20240412	1200	-43.50	20231120	600	13.00	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
85	20240516	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	679	2	2	0.30	25493772	37676	26.11	677	683	671	880	474	677	676.66	0.60	-3894	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	254	-3.97	0.65	12	0.10	-171.00	1042.00	1200	20231120	-43.42	600	20240412	13.17	1120	-39.38	20240108	600	13.17	20240412	1200	-43.42	20231120	600	13.17	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
86	20240516	120627	57	100.00	KOSDAQ	화학	N	N	N	N	N	676	-1	5	-0.15	24113778	35638	24.70	677	683	671	880	474	677	676.63	0.60	-3178	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	253	-3.95	0.65	12	0.10	-171.00	1042.00	1200	20231120	-43.67	600	20240412	12.67	1120	-39.64	20240108	600	12.67	20240412	1200	-43.67	20231120	600	12.67	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
87	20240516	110626	57	100.00	KOSDAQ	화학	N	N	N	N	N	673	-4	5	-0.59	21850016	32271	22.37	677	683	672	880	474	677	677.08	0.60	-2666	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	252	-3.94	0.65	12	0.09	-171.00	1042.00	1200	20231120	-43.92	600	20240412	12.17	1120	-39.91	20240108	600	12.17	20240412	1200	-43.92	20231120	600	12.17	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
88	20240516	100628	57	100.00	KOSDAQ	화학	N	N	N	N	N	673	-4	5	-0.59	20809907	30728	21.30	677	683	673	880	474	677	677.23	0.60	-2439	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	252	-3.94	0.65	12	0.08	-171.00	1042.00	1200	20231120	-43.92	600	20240412	12.17	1120	-39.91	20240108	600	12.17	20240412	1200	-43.92	20231120	600	12.17	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
89	20240516	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	677	0	3	0.00	6692610	9886	6.85	677	678	675	880	474	677	676.98	0.60	-1401	700	688	672	660	644	694	666	187	203	500	440	1	1	37417493	253	-3.96	0.65	12	0.03	-171.00	1042.00	1200	20231120	-43.58	600	20240412	12.83	1120	-39.55	20240108	600	12.83	20240412	1200	-43.58	20231120	600	12.83	20240412	0.23	N	091970	500	187 억	226268	N	N	N	N
90	20240514	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	677	22	2	3.36	97327897	143861	85.53	656	684	656	851	459	655	676.54	0.62	4377	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	253	-3.96	0.65	12	0.38	-171.00	1042.00	1200	20231120	-43.58	600	20240412	12.83	1120	-39.55	20240108	600	12.83	20240412	1200	-43.58	20231120	600	12.83	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
91	20240514	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	675	20	2	3.05	96691648	142921	84.97	656	684	656	851	459	655	676.54	0.62	4609	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	253	-3.95	0.65	12	0.38	-171.00	1042.00	1200	20231120	-43.75	600	20240412	12.50	1120	-39.73	20240108	600	12.50	20240412	1200	-43.75	20231120	600	12.50	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
92	20240514	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	680	25	2	3.82	80954880	119564	71.09	656	684	656	851	459	655	677.08	0.62	-6032	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	254	-3.98	0.65	12	0.32	-171.00	1042.00	1200	20231120	-43.33	600	20240412	13.33	1120	-39.29	20240108	600	13.33	20240412	1200	-43.33	20231120	600	13.33	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
93	20240514	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	681	26	2	3.97	77408316	114339	67.98	656	684	656	851	459	655	677.01	0.62	-5310	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	255	-3.98	0.65	12	0.31	-171.00	1042.00	1200	20231120	-43.25	600	20240412	13.50	1120	-39.20	20240108	600	13.50	20240412	1200	-43.25	20231120	600	13.50	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
94	20240514	120635	57	100.00	KOSDAQ	화학	N	N	N	N	N	677	22	2	3.36	68997216	101933	60.60	656	684	656	851	459	655	676.89	0.62	-2359	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	253	-3.96	0.65	12	0.27	-171.00	1042.00	1200	20231120	-43.58	600	20240412	12.83	1120	-39.55	20240108	600	12.83	20240412	1200	-43.58	20231120	600	12.83	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
95	20240514	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	680	25	2	3.82	65819435	97229	57.81	656	684	656	851	459	655	676.95	0.62	-2840	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	254	-3.98	0.65	12	0.26	-171.00	1042.00	1200	20231120	-43.33	600	20240412	13.33	1120	-39.29	20240108	600	13.33	20240412	1200	-43.33	20231120	600	13.33	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
96	20240514	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	674	19	2	2.90	64077527	94660	56.28	656	684	656	851	459	655	676.92	0.62	-3103	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	252	-3.94	0.65	12	0.25	-171.00	1042.00	1200	20231120	-43.83	600	20240412	12.33	1120	-39.82	20240108	600	12.33	20240412	1200	-43.83	20231120	600	12.33	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
97	20240514	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	675	20	2	3.05	31487577	46551	27.68	656	684	656	851	459	655	676.41	0.62	-4538	698	676	649	627	600	687	638	187	196	500	430	1	1	37417493	253	-3.95	0.65	12	0.12	-171.00	1042.00	1200	20231120	-43.75	600	20240412	12.50	1120	-39.73	20240108	600	12.50	20240412	1200	-43.75	20231120	600	12.50	20240412	0.23	N	091970	500	187 억	230857	N	N	N	N
98	20240513	160633	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	23	2	3.64	108423404	167092	263.67	634	671	622	821	443	632	648.88	0.61	15693	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	245	-3.83	0.63	12	0.45	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
99	20240513	150636	57	100.00	KOSDAQ	화학	N	N	N	N	N	663	31	2	4.91	97098473	149628	236.11	634	671	622	821	443	632	648.93	0.61	14533	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	248	-3.88	0.64	12	0.40	-171.00	1042.00	1200	20231120	-44.75	600	20240412	10.50	1120	-40.80	20240108	600	10.50	20240412	1200	-44.75	20231120	600	10.50	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
100	20240513	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	18	2	2.85	86258589	133089	210.02	634	671	622	821	443	632	648.13	0.61	13300	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	243	-3.80	0.62	12	0.36	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
101	20240513	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	25	2	3.96	75221176	116133	183.26	634	671	622	821	443	632	647.72	0.61	9590	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	246	-3.84	0.63	12	0.31	-171.00	1042.00	1200	20231120	-45.25	600	20240412	9.50	1120	-41.34	20240108	600	9.50	20240412	1200	-45.25	20231120	600	9.50	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
102	20240513	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	654	22	2	3.48	66608933	103039	162.60	634	671	622	821	443	632	646.44	0.61	11335	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	245	-3.82	0.63	12	0.28	-171.00	1042.00	1200	20231120	-45.50	600	20240412	9.00	1120	-41.61	20240108	600	9.00	20240412	1200	-45.50	20231120	600	9.00	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
103	20240513	110632	57	100.00	KOSDAQ	화학	N	N	N	N	N	647	15	2	2.37	61548599	95274	150.34	634	671	622	821	443	632	646.02	0.61	9431	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	242	-3.78	0.62	12	0.25	-171.00	1042.00	1200	20231120	-46.08	600	20240412	7.83	1120	-42.23	20240108	600	7.83	20240412	1200	-46.08	20231120	600	7.83	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
104	20240513	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	656	24	2	3.80	56123532	86873	137.09	634	671	622	821	443	632	646.04	0.61	8495	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	245	-3.84	0.63	12	0.23	-171.00	1042.00	1200	20231120	-45.33	600	20240412	9.33	1120	-41.43	20240108	600	9.33	20240412	1200	-45.33	20231120	600	9.33	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
105	20240513	090635	57	100.00	KOSDAQ	화학	N	N	N	N	N	657	25	2	3.96	11539860	17685	27.91	634	671	634	821	443	632	652.52	0.61	-2490	646	639	634	627	622	636	624	187	189	500	410	1	1	37417493	246	-3.84	0.63	12	0.05	-171.00	1042.00	1200	20231120	-45.25	600	20240412	9.50	1120	-41.34	20240108	600	9.50	20240412	1200	-45.25	20231120	600	9.50	20240412	0.23	N	091970	500	187 억	228503	N	N	N	N
106	20240510	160614	57	100.00	KOSDAQ	화학	N	N	N	N	N	632	-3	5	-0.47	40225344	63371	75.97	635	641	629	825	445	635	634.76	0.62	13119	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	236	-3.70	0.61	12	0.17	-171.00	1042.00	1200	20231120	-47.33	600	20240412	5.33	1120	-43.57	20240108	600	5.33	20240412	1200	-47.33	20231120	600	5.33	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
107	20240510	150620	57	100.00	KOSDAQ	화학	N	N	N	N	N	636	1	2	0.16	37018763	58301	69.89	635	641	629	825	445	635	634.96	0.62	18189	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	238	-3.72	0.61	12	0.16	-171.00	1042.00	1200	20231120	-47.00	600	20240412	6.00	1120	-43.21	20240108	600	6.00	20240412	1200	-47.00	20231120	600	6.00	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
108	20240510	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	635	0	3	0.00	36533541	57538	68.98	635	641	629	825	445	635	634.95	0.62	18433	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	238	-3.71	0.61	12	0.15	-171.00	1042.00	1200	20231120	-47.08	600	20240412	5.83	1120	-43.30	20240108	600	5.83	20240412	1200	-47.08	20231120	600	5.83	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
109	20240510	130616	57	100.00	KOSDAQ	화학	N	N	N	N	N	635	0	3	0.00	35385443	55730	66.81	635	641	629	825	445	635	634.94	0.62	18681	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	238	-3.71	0.61	12	0.15	-171.00	1042.00	1200	20231120	-47.08	600	20240412	5.83	1120	-43.30	20240108	600	5.83	20240412	1200	-47.08	20231120	600	5.83	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
110	20240510	120614	57	100.00	KOSDAQ	화학	N	N	N	N	N	635	0	3	0.00	34746633	54724	65.60	635	641	629	825	445	635	634.94	0.62	18771	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	238	-3.71	0.61	12	0.15	-171.00	1042.00	1200	20231120	-47.08	600	20240412	5.83	1120	-43.30	20240108	600	5.83	20240412	1200	-47.08	20231120	600	5.83	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
111	20240510	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	634	-1	5	-0.16	33759680	53169	63.74	635	641	629	825	445	635	634.95	0.62	19711	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	237	-3.71	0.61	12	0.14	-171.00	1042.00	1200	20231120	-47.17	600	20240412	5.67	1120	-43.39	20240108	600	5.67	20240412	1200	-47.17	20231120	600	5.67	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
112	20240510	100617	57	100.00	KOSDAQ	화학	N	N	N	N	N	640	5	2	0.79	17848132	27992	33.56	635	641	635	825	445	635	637.62	0.62	14007	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	239	-3.74	0.61	12	0.07	-171.00	1042.00	1200	20231120	-46.67	600	20240412	6.67	1120	-42.86	20240108	600	6.67	20240412	1200	-46.67	20231120	600	6.67	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
113	20240510	090618	57	100.00	KOSDAQ	화학	N	N	N	N	N	638	3	2	0.47	1342026	2112	2.53	635	639	635	825	445	635	635.43	0.62	148	673	653	630	610	587	664	621	187	190	500	410	1	1	37417493	239	-3.73	0.61	12	0.01	-171.00	1042.00	1200	20231120	-46.83	600	20240412	6.33	1120	-43.04	20240108	600	6.33	20240412	1200	-46.83	20231120	600	6.33	20240412	0.23	N	091970	500	187 억	230946	N	N	N	N
114	20240509	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	635	16	2	2.58	52135498	83413	82.98	619	650	607	804	434	619	624.78	0.61	17635	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	238	-3.71	0.61	12	0.22	-171.00	1042.00	1200	20231120	-47.08	600	20240412	5.83	1120	-43.30	20240108	600	5.83	20240412	1200	-47.08	20231120	600	5.83	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
115	20240509	150629	57	100.00	KOSDAQ	화학	N	N	N	N	N	635	16	2	2.58	49723133	79614	79.20	619	650	607	804	434	619	624.55	0.61	17589	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	238	-3.71	0.61	12	0.21	-171.00	1042.00	1200	20231120	-47.08	600	20240412	5.83	1120	-43.30	20240108	600	5.83	20240412	1200	-47.08	20231120	600	5.83	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
116	20240509	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	630	11	2	1.78	47992860	76882	76.48	619	650	607	804	434	619	624.24	0.61	18145	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	236	-3.68	0.60	12	0.21	-171.00	1042.00	1200	20231120	-47.50	600	20240412	5.00	1120	-43.75	20240108	600	5.00	20240412	1200	-47.50	20231120	600	5.00	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
117	20240509	130616	57	100.00	KOSDAQ	화학	N	N	N	N	N	623	4	2	0.65	40959519	65693	65.35	619	650	607	804	434	619	623.50	0.61	16749	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	233	-3.64	0.60	12	0.18	-171.00	1042.00	1200	20231120	-48.08	600	20240412	3.83	1120	-44.38	20240108	600	3.83	20240412	1200	-48.08	20231120	600	3.83	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
118	20240509	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	647	28	2	4.52	38960126	62543	62.22	619	650	607	804	434	619	622.93	0.61	16416	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	242	-3.78	0.62	12	0.17	-171.00	1042.00	1200	20231120	-46.08	600	20240412	7.83	1120	-42.23	20240108	600	7.83	20240412	1200	-46.08	20231120	600	7.83	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
119	20240509	110607	57	100.00	KOSDAQ	화학	N	N	N	N	N	621	2	2	0.32	26668469	43182	42.96	619	623	607	804	434	619	617.58	0.61	16880	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	232	-3.63	0.60	12	0.12	-171.00	1042.00	1200	20231120	-48.25	600	20240412	3.50	1120	-44.55	20240108	600	3.50	20240412	1200	-48.25	20231120	600	3.50	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
120	20240509	100611	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	-2	5	-0.32	26114116	42287	42.07	619	623	607	804	434	619	617.54	0.61	17435	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	231	-3.61	0.59	12	0.11	-171.00	1042.00	1200	20231120	-48.58	600	20240412	2.83	1120	-44.91	20240108	600	2.83	20240412	1200	-48.58	20231120	600	2.83	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
121	20240509	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	0	3	0.00	9160468	14798	14.72	619	620	619	804	434	619	619.03	0.61	260	631	625	618	612	605	628	615	187	185	500	400	1	1	37417493	232	-3.62	0.59	12	0.04	-171.00	1042.00	1200	20231120	-48.42	600	20240412	3.17	1120	-44.73	20240108	600	3.17	20240412	1200	-48.42	20231120	600	3.17	20240412	0.23	N	091970	500	187 억	229371	N	N	N	N
122	20240508	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	4	2	0.65	61972983	100371	45.95	618	624	611	799	431	615	617.44	0.61	18877	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	232	-3.62	0.59	12	0.27	-171.00	1042.00	1200	20231120	-48.42	600	20240412	3.17	1120	-44.73	20240108	600	3.17	20240412	1200	-48.42	20231120	600	3.17	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
123	20240508	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	4	2	0.65	61087168	98932	45.29	618	624	611	799	431	615	617.47	0.61	19417	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	232	-3.62	0.59	12	0.26	-171.00	1042.00	1200	20231120	-48.42	600	20240412	3.17	1120	-44.73	20240108	600	3.17	20240412	1200	-48.42	20231120	600	3.17	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
124	20240508	140604	57	100.00	KOSDAQ	화학	N	N	N	N	N	617	2	2	0.33	59566123	96461	44.16	618	624	611	799	431	615	617.52	0.61	19186	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	231	-3.61	0.59	12	0.26	-171.00	1042.00	1200	20231120	-48.58	600	20240412	2.83	1120	-44.91	20240108	600	2.83	20240412	1200	-48.58	20231120	600	2.83	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
125	20240508	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	620	5	2	0.81	56377295	91293	41.79	618	624	611	799	431	615	617.54	0.61	23352	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	232	-3.63	0.60	12	0.24	-171.00	1042.00	1200	20231120	-48.33	600	20240412	3.33	1120	-44.64	20240108	600	3.33	20240412	1200	-48.33	20231120	600	3.33	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
126	20240508	120603	57	100.00	KOSDAQ	화학	N	N	N	N	N	620	5	2	0.81	54281901	87901	40.24	618	624	611	799	431	615	617.53	0.61	23616	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	232	-3.63	0.60	12	0.23	-171.00	1042.00	1200	20231120	-48.33	600	20240412	3.33	1120	-44.64	20240108	600	3.33	20240412	1200	-48.33	20231120	600	3.33	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
127	20240508	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	619	4	2	0.65	53573626	86757	39.72	618	624	611	799	431	615	617.51	0.61	24557	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	232	-3.62	0.59	12	0.23	-171.00	1042.00	1200	20231120	-48.42	600	20240412	3.17	1120	-44.73	20240108	600	3.17	20240412	1200	-48.42	20231120	600	3.17	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
128	20240508	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	623	8	2	1.30	26459948	42682	19.54	618	624	617	799	431	615	619.93	0.61	17658	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	233	-3.64	0.60	12	0.11	-171.00	1042.00	1200	20231120	-48.08	600	20240412	3.83	1120	-44.38	20240108	600	3.83	20240412	1200	-48.08	20231120	600	3.83	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
129	20240508	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	623	8	2	1.30	2780043	4493	2.06	618	623	617	799	431	615	618.75	0.61	101	664	639	624	599	584	632	592	187	184	500	400	1	1	37417493	233	-3.64	0.60	12	0.01	-171.00	1042.00	1200	20231120	-48.08	600	20240412	3.83	1120	-44.38	20240108	600	3.83	20240412	1200	-48.08	20231120	600	3.83	20240412	0.23	N	091970	500	187 억	226434	N	N	N	N
130	20240503	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	650	-5	5	-0.76	36194315	55721	117.60	649	655	643	851	459	655	649.56	0.61	11026	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	243	-3.80	0.62	12	0.15	-171.00	1042.00	1200	20231120	-45.83	600	20240412	8.33	1120	-41.96	20240108	600	8.33	20240412	1200	-45.83	20231120	600	8.33	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
131	20240503	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	651	-4	5	-0.61	35178553	54155	114.29	649	655	643	851	459	655	649.59	0.61	11110	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.81	0.62	12	0.14	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
132	20240503	140621	57	100.00	KOSDAQ	화학	N	N	N	N	N	651	-4	5	-0.61	29138220	44826	94.60	649	655	646	851	459	655	650.03	0.61	12124	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.81	0.62	12	0.12	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
133	20240503	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	651	-4	5	-0.61	28314299	43553	91.92	649	655	646	851	459	655	650.11	0.61	11863	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.81	0.62	12	0.12	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
134	20240503	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	651	-4	5	-0.61	26717792	41084	86.71	649	655	646	851	459	655	650.32	0.61	12772	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.81	0.62	12	0.11	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
135	20240503	110618	57	100.00	KOSDAQ	화학	N	N	N	N	N	652	-3	5	-0.46	26714545	41079	86.70	649	655	646	851	459	655	650.32	0.61	12772	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.81	0.63	12	0.11	-171.00	1042.00	1200	20231120	-45.67	600	20240412	8.67	1120	-41.79	20240108	600	8.67	20240412	1200	-45.67	20231120	600	8.67	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
136	20240503	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	-2	5	-0.31	20764277	31902	67.33	649	655	647	851	459	655	650.88	0.61	15511	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.82	0.63	12	0.09	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
137	20240503	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	651	-4	5	-0.61	1645573	2534	5.35	649	651	649	851	459	655	649.40	0.61	142	672	663	656	647	640	668	652	187	196	500	430	1	1	37417493	244	-3.81	0.62	12	0.01	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.24	N	091970	500	187 억	228747	N	N	N	N
138	20240502	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	6	2	0.92	30875133	47382	72.93	649	665	649	843	455	649	651.62	0.63	2304	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	245	-3.83	0.63	12	0.13	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
139	20240502	150615	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	6	2	0.92	30859413	47358	72.89	649	665	649	843	455	649	651.62	0.63	2296	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	245	-3.83	0.63	12	0.13	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
140	20240502	140612	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	6	2	0.92	29704355	45582	70.16	649	665	649	843	455	649	651.67	0.63	2383	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	245	-3.83	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
141	20240502	130611	57	100.00	KOSDAQ	화학	N	N	N	N	N	655	6	2	0.92	28649805	43972	67.68	649	665	649	843	455	649	651.55	0.63	2383	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	245	-3.83	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.42	600	20240412	9.17	1120	-41.52	20240108	600	9.17	20240412	1200	-45.42	20231120	600	9.17	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
142	20240502	120608	57	100.00	KOSDAQ	화학	N	N	N	N	N	663	14	2	2.16	28517793	43771	67.37	649	665	649	843	455	649	651.52	0.63	2290	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	248	-3.88	0.64	12	0.12	-171.00	1042.00	1200	20231120	-44.75	600	20240412	10.50	1120	-40.80	20240108	600	10.50	20240412	1200	-44.75	20231120	600	10.50	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
143	20240502	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	659	10	2	1.54	28516467	43769	67.37	649	665	649	843	455	649	651.52	0.63	2290	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	247	-3.85	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.08	600	20240412	9.83	1120	-41.16	20240108	600	9.83	20240412	1200	-45.08	20231120	600	9.83	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
144	20240502	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	653	4	2	0.62	18237675	28086	43.23	649	654	649	843	455	649	649.35	0.63	3154	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	244	-3.82	0.63	12	0.08	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N
145	20240502	090608	57	100.00	KOSDAQ	화학	N	N	N	N	N	649	0	3	0.00	4295363	6617	10.18	649	650	649	843	455	649	649.14	0.63	-3189	657	652	644	639	631	655	642	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.02	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.24	N	091970	500	187 억	234663	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History