KissMeData/226340/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161030	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4220	-95	5	-2.20	77469565490	17031839	318.99	4370	4800	4180	5600	3025	4315	4549.15	1.18	-116144	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1752	-200.95	4.24	12	41.02	-21.00	996.00	4800	20240531	-12.08	1584	20230526	166.41	4800	-12.08	20240531	2130	98.12	20240311	4800	-12.08	20240531	1595	164.58	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
3	20240531	151030	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4225	-90	5	-2.09	76314856920	16757766	313.86	4370	4800	4180	5600	3025	4315	4554.01	1.18	-122429	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1754	-201.19	4.24	12	40.36	-21.00	996.00	4800	20240531	-11.98	1584	20230526	166.73	4800	-11.98	20240531	2130	98.36	20240311	4800	-11.98	20240531	1595	164.89	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
4	20240531	141028	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4365	50	2	1.16	69982923195	15267300	285.94	4370	4800	4325	5600	3025	4315	4583.86	1.18	-247643	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1812	-207.86	4.38	12	36.77	-21.00	996.00	4800	20240531	-9.06	1584	20230526	175.57	4800	-9.06	20240531	2130	104.93	20240311	4800	-9.06	20240531	1595	173.67	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
5	20240531	131032	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4435	120	2	2.78	68356560505	14897101	279.01	4370	4800	4325	5600	3025	4315	4588.60	1.18	-165913	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1841	-211.19	4.45	12	35.88	-21.00	996.00	4800	20240531	-7.60	1584	20230526	179.99	4800	-7.60	20240531	2130	108.22	20240311	4800	-7.60	20240531	1595	178.06	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
6	20240531	121036	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4395	80	2	1.85	66903288280	14565591	272.80	4370	4800	4325	5600	3025	4315	4593.26	1.18	-161384	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1825	-209.29	4.41	12	35.08	-21.00	996.00	4800	20240531	-8.44	1584	20230526	177.46	4800	-8.44	20240531	2130	106.34	20240311	4800	-8.44	20240531	1595	175.55	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
7	20240531	111032	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4390	75	2	1.74	63642278135	13820135	258.84	4370	4800	4325	5600	3025	4315	4605.06	1.18	-159252	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1823	-209.05	4.41	12	33.29	-21.00	996.00	4800	20240531	-8.54	1584	20230526	177.15	4800	-8.54	20240531	2130	106.10	20240311	4800	-8.54	20240531	1595	175.24	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
8	20240531	101030	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4465	150	2	3.48	58238377740	12605718	236.09	4370	4800	4325	5600	3025	4315	4620.02	1.18	-191677	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1854	-212.62	4.48	12	30.36	-21.00	996.00	4800	20240531	-6.98	1584	20230526	181.88	4800	-6.98	20240531	2130	109.62	20240311	4800	-6.98	20240531	1595	179.94	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
9	20240531	091032	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4665	350	2	8.11	13510416420	2984132	55.89	4370	4680	4325	5600	3025	4315	4527.49	1.18	184904	4668	4491	4333	4156	3998	4580	4245	42	1285	100	2760	5	1	41518498	1937	-222.14	4.68	12	7.19	-21.00	996.00	4680	20240531	-0.32	1584	20230526	194.51	4680	-0.32	20240531	2130	119.01	20240311	4680	-0.32	20240531	1595	192.48	20230602	6.80	N	226340	100	41 억	488128	N	N	14	N	N
10	20240530	161025	57	100.00	KOSDAQ		화학	N	N	N	N	N	4315	25	2	0.58	23015958610	5287076	82.49	4225	4510	4175	5570	3005	4290	4353.28	1.13	17522	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1792	-205.48	4.33	12	12.73	-21.00	996.00	4590	20240513	-5.99	1584	20230526	172.41	4590	-5.99	20240513	2130	102.58	20240311	4590	-5.99	20240513	1590	171.38	20230530	6.20	N	226340	100	41 억	470057	N	N	14	N	N
11	20240530	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4345	55	2	1.28	22170420505	5091855	79.45	4225	4510	4175	5570	3005	4290	4354.10	1.13	75854	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1804	-206.90	4.36	12	12.26	-21.00	996.00	4590	20240513	-5.34	1584	20230526	174.31	4590	-5.34	20240513	2130	103.99	20240311	4590	-5.34	20240513	1590	173.27	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
12	20240530	141026	57	100.00	KOSDAQ		화학	N	N	N	N	N	4290	0	3	0.00	20560141585	4719131	73.63	4225	4510	4175	5570	3005	4290	4356.77	1.13	28680	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1781	-204.29	4.31	12	11.37	-21.00	996.00	4590	20240513	-6.54	1584	20230526	170.83	4590	-6.54	20240513	2130	101.41	20240311	4590	-6.54	20240513	1590	169.81	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
13	20240530	131028	57	100.00	KOSDAQ		화학	N	N	N	N	N	4325	35	2	0.82	19046978010	4366985	68.14	4225	4510	4175	5570	3005	4290	4361.59	1.13	86516	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1796	-205.95	4.34	12	10.52	-21.00	996.00	4590	20240513	-5.77	1584	20230526	173.04	4590	-5.77	20240513	2130	103.05	20240311	4590	-5.77	20240513	1590	172.01	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
14	20240530	121025	57	100.00	KOSDAQ		화학	N	N	N	N	N	4285	-5	5	-0.12	18427304850	4222624	65.89	4225	4510	4175	5570	3005	4290	4363.95	1.13	112304	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1779	-204.05	4.30	12	10.17	-21.00	996.00	4590	20240513	-6.64	1584	20230526	170.52	4590	-6.64	20240513	2130	101.17	20240311	4590	-6.64	20240513	1590	169.50	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
15	20240530	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4290	0	3	0.00	17990251805	4120464	64.29	4225	4510	4175	5570	3005	4290	4366.08	1.13	109121	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1781	-204.29	4.31	12	9.92	-21.00	996.00	4590	20240513	-6.54	1584	20230526	170.83	4590	-6.54	20240513	2130	101.41	20240311	4590	-6.54	20240513	1590	169.81	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
16	20240530	101030	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	-30	5	-0.70	16332235970	3735251	58.28	4225	4510	4175	5570	3005	4290	4372.47	1.13	151531	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1769	-202.86	4.28	12	9.00	-21.00	996.00	4590	20240513	-7.19	1584	20230526	168.94	4590	-7.19	20240513	2130	100.00	20240311	4590	-7.19	20240513	1590	167.92	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
17	20240530	091027	57	100.00	KOSDAQ		화학	N	N	N	N	N	4305	15	2	0.35	1736194350	409120	6.38	4225	4325	4175	5570	3005	4290	4243.70	1.13	55680	4666	4477	4296	4107	3926	4572	4202	42	1280	100	2740	5	1	41518498	1787	-205.00	4.32	12	0.99	-21.00	996.00	4590	20240513	-6.21	1584	20230526	171.78	4590	-6.21	20240513	2130	102.11	20240311	4590	-6.21	20240513	1590	170.75	20230530	6.20	N	226340	100	41 억	470057	N	N	0	N	N
18	20240529	161019	57	100.00	KOSDAQ		화학	N	N	N	N	N	4290	25	2	0.59	27286992595	6310088	71.97	4280	4485	4115	5540	2990	4265	4324.46	1.46	-136123	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1781	-204.29	4.31	12	15.20	-21.00	996.00	4590	20240513	-6.54	1584	20230526	170.83	4590	-6.54	20240513	2130	101.41	20240311	4590	-6.54	20240513	1590	169.81	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
19	20240529	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	4320	55	2	1.29	26533313535	6134259	69.97	4280	4485	4115	5540	2990	4265	4325.45	1.46	-117498	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1794	-205.71	4.34	12	14.77	-21.00	996.00	4590	20240513	-5.88	1584	20230526	172.73	4590	-5.88	20240513	2130	102.82	20240311	4590	-5.88	20240513	1590	171.70	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
20	20240529	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	4325	60	2	1.41	24067882585	5560630	63.43	4280	4485	4115	5540	2990	4265	4328.29	1.46	-111541	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1796	-205.95	4.34	12	13.39	-21.00	996.00	4590	20240513	-5.77	1584	20230526	173.04	4590	-5.77	20240513	2130	103.05	20240311	4590	-5.77	20240513	1590	172.01	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
21	20240529	131021	57	100.00	KOSDAQ		화학	N	N	N	N	N	4290	25	2	0.59	21929159750	5064209	57.76	4280	4485	4115	5540	2990	4265	4330.25	1.46	-168505	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1781	-204.29	4.31	12	12.20	-21.00	996.00	4590	20240513	-6.54	1584	20230526	170.83	4590	-6.54	20240513	2130	101.41	20240311	4590	-6.54	20240513	1590	169.81	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
22	20240529	121020	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	130	2	3.05	13449623060	3135852	35.77	4280	4400	4115	5540	2990	4265	4289.00	1.46	120266	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1825	-209.29	4.41	12	7.55	-21.00	996.00	4590	20240513	-4.25	1584	20230526	177.46	4590	-4.25	20240513	2130	106.34	20240311	4590	-4.25	20240513	1590	176.42	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
23	20240529	111020	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	15	2	0.35	10457898710	2447384	27.92	4280	4390	4115	5540	2990	4265	4273.10	1.46	119558	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1777	-203.81	4.30	12	5.89	-21.00	996.00	4590	20240513	-6.75	1584	20230526	170.20	4590	-6.75	20240513	2130	100.94	20240311	4590	-6.75	20240513	1590	169.18	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
24	20240529	101015	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	15	2	0.35	8210326515	1927622	21.99	4280	4375	4115	5540	2990	4265	4259.30	1.46	105814	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1777	-203.81	4.30	12	4.64	-21.00	996.00	4590	20240513	-6.75	1584	20230526	170.20	4590	-6.75	20240513	2130	100.94	20240311	4590	-6.75	20240513	1590	169.18	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
25	20240529	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	4190	-75	5	-1.76	1656107055	392550	4.48	4280	4285	4155	5540	2990	4265	4218.56	1.46	-30017	4745	4505	4345	4105	3945	4425	4025	42	1275	100	2720	5	1	41518498	1740	-199.52	4.21	12	0.95	-21.00	996.00	4590	20240513	-8.71	1584	20230526	164.52	4590	-8.71	20240513	2130	96.71	20240311	4590	-8.71	20240513	1590	163.52	20230530	6.96	N	226340	100	41 억	606913	N	N	0	N	N
26	20240528	161011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	-125	5	-2.85	33388583400	7697112	46.78	4390	4585	4185	5700	3075	4390	4336.97	2.41	-401713	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1771	-203.10	4.28	12	18.54	-21.00	996.00	4590	20240513	-7.08	1584	20230526	169.26	4590	-7.08	20240513	2130	100.23	20240311	4590	-7.08	20240513	1590	168.24	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
27	20240528	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	-135	5	-3.08	32512159400	7491494	45.53	4390	4585	4185	5700	3075	4390	4338.92	2.41	-373486	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1767	-202.62	4.27	12	18.04	-21.00	996.00	4590	20240513	-7.30	1584	20230526	168.62	4590	-7.30	20240513	2130	99.77	20240311	4590	-7.30	20240513	1590	167.61	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
28	20240528	141016	57	100.00	KOSDAQ		화학	N	N	N	N	N	4290	-100	5	-2.28	30936469650	7122443	43.29	4390	4585	4185	5700	3075	4390	4342.58	2.41	-308551	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1781	-204.29	4.31	12	17.15	-21.00	996.00	4590	20240513	-6.54	1584	20230526	170.83	4590	-6.54	20240513	2130	101.41	20240311	4590	-6.54	20240513	1590	169.81	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
29	20240528	131011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4250	-140	5	-3.19	28578163860	6565696	39.90	4390	4585	4185	5700	3075	4390	4351.83	2.41	-246945	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1765	-202.38	4.27	12	15.81	-21.00	996.00	4590	20240513	-7.41	1584	20230526	168.31	4590	-7.41	20240513	2130	99.53	20240311	4590	-7.41	20240513	1590	167.30	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
30	20240528	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	4355	-35	5	-0.80	25694993570	5893691	35.82	4390	4585	4185	5700	3075	4390	4359.01	2.41	-158598	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1808	-207.38	4.37	12	14.20	-21.00	996.00	4590	20240513	-5.12	1584	20230526	174.94	4590	-5.12	20240513	2130	104.46	20240311	4590	-5.12	20240513	1590	173.90	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
31	20240528	110957	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	10	2	0.23	22986624710	5279677	32.09	4390	4585	4185	5700	3075	4390	4352.80	2.41	-266716	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1827	-209.52	4.42	12	12.72	-21.00	996.00	4590	20240513	-4.14	1584	20230526	177.78	4590	-4.14	20240513	2130	106.57	20240311	4590	-4.14	20240513	1590	176.73	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
32	20240528	101013	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	-125	5	-2.85	17013018055	3921203	23.83	4390	4585	4185	5700	3075	4390	4336.82	2.41	-380852	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1771	-203.10	4.28	12	9.44	-21.00	996.00	4590	20240513	-7.08	1584	20230526	169.26	4590	-7.08	20240513	2130	100.23	20240311	4590	-7.08	20240513	1590	168.24	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
33	20240528	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	4365	-25	5	-0.57	6750992505	1519095	9.23	4390	4585	4320	5700	3075	4390	4449.60	2.41	-270671	4803	4596	4383	4176	3963	4700	4280	42	1310	100	2800	5	1	41518498	1812	-207.86	4.38	12	3.66	-21.00	996.00	4590	20240513	-4.90	1584	20230526	175.57	4590	-4.90	20240513	2130	104.93	20240311	4590	-4.90	20240513	1590	174.53	20230530	6.58	N	226340	100	41 억	1001758	N	N	127	N	N
34	20240527	160958	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4390	170	2	4.03	72243637255	16333163	134.21	4275	4590	4170	5480	2955	4220	4423.58	2.52	19277	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1747	-209.05	4.41	12	41.04	-21.00	996.00	4590	20240513	-4.36	1584	20230526	177.15	4590	0.00	20240513	2130	106.10	20240311	4590	-4.36	20240513	1590	176.10	20230530	6.80	N	226340	100	39 억	1001871	N	N	127	N	N
35	20240527	151014	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4385	165	2	3.91	70257156690	15881036	130.50	4275	4590	4170	5480	2955	4220	4424.37	2.52	149156	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1745	-208.81	4.40	12	39.90	-21.00	996.00	4590	20240513	-4.47	1584	20230526	176.83	4590	0.00	20240513	2130	105.87	20240311	4590	-4.47	20240513	1590	175.79	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
36	20240527	141011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	215	2	5.09	57884066535	13123914	107.84	4275	4560	4170	5480	2955	4220	4411.03	2.52	323443	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1765	-211.19	4.45	12	32.97	-21.00	996.00	4590	20240513	-3.38	1584	20230526	179.99	4590	-3.38	20240513	2130	108.22	20240311	4590	-3.38	20240513	1590	178.93	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
37	20240527	131011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	270	2	6.40	52985239740	12022582	98.79	4275	4560	4170	5480	2955	4220	4407.63	2.52	375723	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1787	-213.81	4.51	12	30.21	-21.00	996.00	4590	20240513	-2.18	1584	20230526	183.46	4590	-2.18	20240513	2130	110.80	20240311	4590	-2.18	20240513	1590	182.39	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
38	20240527	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	4340	120	2	2.84	46559643890	10585535	86.98	4275	4560	4170	5480	2955	4220	4398.95	2.52	53865	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1727	-206.67	4.36	12	26.60	-21.00	996.00	4590	20240513	-5.45	1584	20230526	173.99	4590	-5.45	20240513	2130	103.76	20240311	4590	-5.45	20240513	1590	172.96	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
39	20240527	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	230	2	5.45	41557009440	9442821	77.59	4275	4560	4170	5480	2955	4220	4401.51	2.52	125694	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1771	-211.90	4.47	12	23.72	-21.00	996.00	4590	20240513	-3.05	1584	20230526	180.93	4590	-3.05	20240513	2130	108.92	20240311	4590	-3.05	20240513	1590	179.87	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
40	20240527	101008	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	215	2	5.09	22934884115	5272804	43.33	4275	4490	4170	5480	2955	4220	4350.43	2.52	449428	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1765	-211.19	4.45	12	13.25	-21.00	996.00	4590	20240513	-3.38	1584	20230526	179.99	4590	-3.38	20240513	2130	108.22	20240311	4590	-3.38	20240513	1590	178.93	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
41	20240527	091010	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	35	2	0.83	3537328820	834027	6.85	4275	4320	4170	5480	2955	4220	4242.09	2.52	113054	4580	4400	4200	4020	3820	4300	3920	40	1260	100	2700	5	1	39802524	1694	-202.62	4.27	12	2.10	-21.00	996.00	4590	20240513	-7.30	1584	20230526	168.62	4590	-7.30	20240513	2130	99.77	20240311	4590	-7.30	20240513	1590	167.61	20230530	6.80	N	226340	100	39 억	1001871	N	N	0	N	N
42	20240524	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4220	215	2	5.37	50274456170	12027395	262.83	4280	4380	4000	5200	2805	4005	4179.94	2.32	-52390	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1680	-200.95	4.24	12	30.22	-21.00	996.00	4590	20240513	-8.06	1581	20230517	166.92	4590	-8.06	20240513	2130	98.12	20240311	4590	-8.06	20240513	1584	166.41	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
43	20240524	150916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4205	200	2	4.99	44230747715	10598103	231.60	4280	4380	4000	5200	2805	4005	4173.46	2.32	-2561	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1674	-200.24	4.22	12	26.63	-21.00	996.00	4590	20240513	-8.39	1581	20230517	165.97	4590	-8.39	20240513	2130	97.42	20240311	4590	-8.39	20240513	1584	165.47	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
44	20240524	140921	57	100.00	KOSDAQ		화학	N	N	N	N	N	4020	15	2	0.37	38209164360	9139164	199.72	4280	4380	4000	5200	2805	4005	4180.82	2.32	-202875	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1600	-191.43	4.04	12	22.96	-21.00	996.00	4590	20240513	-12.42	1581	20230517	154.27	4590	-12.42	20240513	2130	88.73	20240311	4590	-12.42	20240513	1584	153.79	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
45	20240524	130917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4045	40	2	1.00	36524799990	8724945	190.67	4280	4380	4000	5200	2805	4005	4186.25	2.32	-295509	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1610	-192.62	4.06	12	21.92	-21.00	996.00	4590	20240513	-11.87	1581	20230517	155.85	4590	-11.87	20240513	2130	89.91	20240311	4590	-11.87	20240513	1584	155.37	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
46	20240524	120918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	75	2	1.87	35124074860	8380784	183.14	4280	4380	4000	5200	2805	4005	4191.02	2.32	-277767	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1624	-194.29	4.10	12	21.06	-21.00	996.00	4590	20240513	-11.11	1581	20230517	158.06	4590	-11.11	20240513	2130	91.55	20240311	4590	-11.11	20240513	1584	157.58	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
47	20240524	110915	57	100.00	KOSDAQ		화학	N	N	N	N	N	4020	15	2	0.37	32999598695	7857633	171.71	4280	4380	4000	5200	2805	4005	4199.69	2.32	-349460	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1600	-191.43	4.04	12	19.74	-21.00	996.00	4590	20240513	-12.42	1581	20230517	154.27	4590	-12.42	20240513	2130	88.73	20240311	4590	-12.42	20240513	1584	153.79	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
48	20240524	100922	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	65	2	1.62	29125477840	6901649	150.82	4280	4380	4060	5200	2805	4005	4220.08	2.32	-425217	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1620	-193.81	4.09	12	17.34	-21.00	996.00	4590	20240513	-11.33	1581	20230517	157.43	4590	-11.33	20240513	2130	91.08	20240311	4590	-11.33	20240513	1584	156.94	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
49	20240524	090917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4275	270	2	6.74	15658693725	3664472	80.08	4280	4380	4190	5200	2805	4005	4273.11	2.32	-375531	4315	4160	4005	3850	3695	4237	3927	40	1195	100	2560	5	1	39802524	1702	-203.57	4.29	12	9.21	-21.00	996.00	4590	20240513	-6.86	1581	20230517	170.40	4590	-6.86	20240513	2130	100.70	20240311	4590	-6.86	20240513	1584	169.89	20230526	6.45	N	226340	100	39 억	924901	N	N	0	N	N
50	20240523	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4005	0	3	0.00	16094698310	4010883	20.15	3930	4160	3850	5200	2805	4005	4012.77	2.37	69754	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1512	-190.71	4.02	12	10.62	-21.00	996.00	4590	20240513	-12.75	1506	20230516	165.94	4590	-12.75	20240513	2130	88.03	20240311	4590	-12.75	20240513	1584	152.84	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
51	20240523	150917	57	100.00	KOSDAQ		화학	N	N	N	N	N	4005	0	3	0.00	15463460005	3853234	19.35	3930	4160	3850	5200	2805	4005	4013.13	2.37	130765	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1512	-190.71	4.02	12	10.21	-21.00	996.00	4590	20240513	-12.75	1506	20230516	165.94	4590	-12.75	20240513	2130	88.03	20240311	4590	-12.75	20240513	1584	152.84	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
52	20240523	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	-5	5	-0.12	14428935890	3595238	18.06	3930	4160	3850	5200	2805	4005	4013.36	2.37	196576	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1510	-190.48	4.02	12	9.52	-21.00	996.00	4590	20240513	-12.85	1506	20230516	165.60	4590	-12.85	20240513	2130	87.79	20240311	4590	-12.85	20240513	1584	152.53	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
53	20240523	130919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	50	2	1.25	13192207080	3286954	16.51	3930	4160	3850	5200	2805	4005	4013.52	2.37	226099	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1531	-193.10	4.07	12	8.71	-21.00	996.00	4590	20240513	-11.66	1506	20230516	169.26	4590	-11.66	20240513	2130	90.38	20240311	4590	-11.66	20240513	1584	156.00	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
54	20240523	120915	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	70	2	1.75	12041066045	3002875	15.08	3930	4160	3850	5200	2805	4005	4009.86	2.37	208770	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1538	-194.05	4.09	12	7.95	-21.00	996.00	4590	20240513	-11.22	1506	20230516	170.58	4590	-11.22	20240513	2130	91.31	20240311	4590	-11.22	20240513	1584	157.26	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
55	20240523	110913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4030	25	2	0.62	8479775375	2134134	10.72	3930	4090	3850	5200	2805	4005	3973.30	2.37	288612	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1521	-191.90	4.05	12	5.65	-21.00	996.00	4590	20240513	-12.20	1506	20230516	167.60	4590	-12.20	20240513	2130	89.20	20240311	4590	-12.20	20240513	1584	154.42	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
56	20240523	100916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4050	45	2	1.12	7399522470	1864847	9.37	3930	4090	3850	5200	2805	4005	3967.76	2.37	245321	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1529	-192.86	4.07	12	4.94	-21.00	996.00	4590	20240513	-11.76	1506	20230516	168.92	4590	-11.76	20240513	2130	90.14	20240311	4590	-11.76	20240513	1584	155.68	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
57	20240523	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	3870	-135	5	-3.37	2098062685	538013	2.70	3930	3960	3850	5200	2805	4005	3898.24	2.37	160947	4721	4362	4161	3802	3601	4262	3702	38	1195	100	2560	5	1	37751244	1461	-184.29	3.89	12	1.43	-21.00	996.00	4590	20240513	-15.69	1506	20230516	156.97	4590	-15.69	20240513	2130	81.69	20240311	4590	-15.69	20240513	1584	144.32	20230526	6.49	N	226340	100	37 억	892843	N	N	19	N	N
58	20240522	160905	57	100.00	KOSDAQ		화학	N	N	N	N	N	4005	30	2	0.75	84314601380	19822467	88.40	4130	4520	3960	5160	2785	3975	4253.68	1.74	248729	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1512	-190.71	4.02	12	52.51	-21.00	996.00	4590	20240513	-12.75	1495	20230515	167.89	4590	-12.75	20240513	2130	88.03	20240311	4590	-12.75	20240513	1584	152.84	20230526	5.79	N	226340	100	37 억	656528	N	N	19	N	N
59	20240522	150912	57	100.00	KOSDAQ		화학	N	N	N	N	N	3990	15	2	0.38	83167354855	19536282	87.12	4130	4520	3960	5160	2785	3975	4257.07	1.74	183483	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1506	-190.00	4.01	12	51.75	-21.00	996.00	4590	20240513	-13.07	1495	20230515	166.89	4590	-13.07	20240513	2130	87.32	20240311	4590	-13.07	20240513	1584	151.89	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
60	20240522	140913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	105	2	2.64	78521112030	18378546	81.96	4130	4520	4045	5160	2785	3975	4272.43	1.74	-210615	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1540	-194.29	4.10	12	48.68	-21.00	996.00	4590	20240513	-11.11	1495	20230515	172.91	4590	-11.11	20240513	2130	91.55	20240311	4590	-11.11	20240513	1584	157.58	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
61	20240522	130911	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	130	2	3.27	75563810985	17660916	78.76	4130	4520	4045	5160	2785	3975	4278.59	1.74	-314051	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1550	-195.48	4.12	12	46.78	-21.00	996.00	4590	20240513	-10.57	1495	20230515	174.58	4590	-10.57	20240513	2130	92.72	20240311	4590	-10.57	20240513	1584	159.15	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
62	20240522	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	130	2	3.27	73652154260	17192455	76.67	4130	4520	4050	5160	2785	3975	4283.98	1.74	-400108	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1550	-195.48	4.12	12	45.54	-21.00	996.00	4590	20240513	-10.57	1495	20230515	174.58	4590	-10.57	20240513	2130	92.72	20240311	4590	-10.57	20240513	1584	159.15	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
63	20240522	110915	57	100.00	KOSDAQ		화학	N	N	N	N	N	4175	200	2	5.03	68760843390	16000081	71.35	4130	4520	4080	5160	2785	3975	4297.53	1.74	-487706	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1576	-198.81	4.19	12	42.38	-21.00	996.00	4590	20240513	-9.04	1495	20230515	179.26	4590	-9.04	20240513	2130	96.01	20240311	4590	-9.04	20240513	1584	163.57	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
64	20240522	100912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4200	225	2	5.66	63497574175	14740875	65.73	4130	4520	4080	5160	2785	3975	4307.59	1.74	-474604	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1586	-200.00	4.22	12	39.05	-21.00	996.00	4590	20240513	-8.50	1495	20230515	180.94	4590	-8.50	20240513	2130	97.18	20240311	4590	-8.50	20240513	1584	165.15	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
65	20240522	090913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	420	2	10.57	28202040925	6481677	28.90	4130	4520	4080	5160	2785	3975	4351.04	1.74	-303531	4498	4236	3878	3616	3258	4367	3747	38	1185	100	2540	5	1	37751244	1659	-209.29	4.41	12	17.17	-21.00	996.00	4590	20240513	-4.25	1495	20230515	193.98	4590	-4.25	20240513	2130	106.34	20240311	4590	-4.25	20240513	1584	177.46	20230526	5.79	N	226340	100	37 억	656528	N	N	0	N	N
66	20240521	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	3975	375	2	10.42	84977312740	21489357	376.45	3580	4140	3520	4680	2520	3600	3954.41	1.94	-76500	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1501	-189.29	3.99	12	56.92	-21.00	996.00	4590	20240513	-13.40	1495	20230515	165.89	4590	-13.40	20240513	2130	86.62	20240311	4590	-13.40	20240513	1584	150.95	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
67	20240521	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	3960	360	2	10.00	83400512215	21093340	369.52	3580	4140	3520	4680	2520	3600	3953.90	1.94	11877	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1495	-188.57	3.98	12	55.87	-21.00	996.00	4590	20240513	-13.73	1495	20230515	164.88	4590	-13.73	20240513	2130	85.92	20240311	4590	-13.73	20240513	1584	150.00	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
68	20240521	140909	57	100.00	KOSDAQ		화학	N	N	N	N	N	3975	375	2	10.42	79699742160	20156107	353.10	3580	4140	3520	4680	2520	3600	3954.14	1.94	-105641	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1501	-189.29	3.99	12	53.39	-21.00	996.00	4590	20240513	-13.40	1495	20230515	165.89	4590	-13.40	20240513	2130	86.62	20240311	4590	-13.40	20240513	1584	150.95	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
69	20240521	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4035	435	2	12.08	76551722880	19367463	339.28	3580	4140	3520	4680	2520	3600	3952.61	1.94	-245156	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1523	-192.14	4.05	12	51.30	-21.00	996.00	4590	20240513	-12.09	1495	20230515	169.90	4590	-12.09	20240513	2130	89.44	20240311	4590	-12.09	20240513	1584	154.73	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
70	20240521	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4020	420	2	11.67	71915313890	18212699	319.05	3580	4140	3520	4680	2520	3600	3948.66	1.94	-257041	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1518	-191.43	4.04	12	48.24	-21.00	996.00	4590	20240513	-12.42	1495	20230515	168.90	4590	-12.42	20240513	2130	88.73	20240311	4590	-12.42	20240513	1584	153.79	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
71	20240521	110906	57	100.00	KOSDAQ		화학	N	N	N	N	N	3970	370	2	10.28	56428269325	14397131	252.21	3580	4100	3520	4680	2520	3600	3919.43	1.94	-163207	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1499	-189.05	3.99	12	38.14	-21.00	996.00	4590	20240513	-13.51	1495	20230515	165.55	4590	-13.51	20240513	2130	86.38	20240311	4590	-13.51	20240513	1584	150.63	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
72	20240521	100907	57	100.00	KOSDAQ		화학	N	N	N	N	N	3975	375	2	10.42	38492637120	9916668	173.72	3580	4085	3520	4680	2520	3600	3881.64	1.94	-189340	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1501	-189.29	3.99	12	26.27	-21.00	996.00	4590	20240513	-13.40	1495	20230515	165.89	4590	-13.40	20240513	2130	86.62	20240311	4590	-13.40	20240513	1584	150.95	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
73	20240521	090905	57	100.00	KOSDAQ		화학	N	N	N	N	N	3745	145	2	4.03	2507243345	687459	12.04	3580	3745	3520	4680	2520	3600	3647.19	1.94	38003	3980	3790	3670	3480	3360	3730	3420	38	1080	100	2300	5	1	37751244	1414	-178.33	3.76	12	1.82	-21.00	996.00	4590	20240513	-18.41	1495	20230515	150.50	4590	-18.41	20240513	2130	75.82	20240311	4590	-18.41	20240513	1584	136.43	20230526	5.96	N	226340	100	37 억	732171	N	N	0	N	N
74	20240517	160909	59	100.00	KOSDAQ		화학	N	N	N	N	N	3745	-200	5	-5.07	9206703395	2439129	124.96	3820	3820	3730	5120	2765	3945	3765.20	2.05	-9915	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1328	-178.33	3.76	12	6.88	-21.00	996.00	4590	20240513	-18.41	1466	20230510	155.46	4590	-18.41	20240513	2130	75.82	20240311	4590	-18.41	20240513	1581	136.88	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
75	20240517	150912	59	100.00	KOSDAQ		화학	N	N	N	N	N	3745	-200	5	-5.07	8301791555	2197497	112.58	3820	3820	3730	5120	2765	3945	3767.44	2.05	-7803	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1328	-178.33	3.76	12	6.20	-21.00	996.00	4590	20240513	-18.41	1466	20230510	155.46	4590	-18.41	20240513	2130	75.82	20240311	4590	-18.41	20240513	1581	136.88	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
76	20240517	140904	59	100.00	KOSDAQ		화학	N	N	N	N	N	3755	-190	5	-4.82	7492043910	1981276	101.51	3820	3820	3730	5120	2765	3945	3770.06	2.05	-3574	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1331	-178.81	3.77	12	5.59	-21.00	996.00	4590	20240513	-18.19	1466	20230510	156.14	4590	-18.19	20240513	2130	76.29	20240311	4590	-18.19	20240513	1581	137.51	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
77	20240517	130858	59	100.00	KOSDAQ		화학	N	N	N	N	N	3740	-205	5	-5.20	6758579760	1785946	91.50	3820	3820	3730	5120	2765	3945	3771.83	2.05	1186	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1326	-178.10	3.76	12	5.04	-21.00	996.00	4590	20240513	-18.52	1466	20230510	155.12	4590	-18.52	20240513	2130	75.59	20240311	4590	-18.52	20240513	1581	136.56	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
78	20240517	120857	59	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-185	5	-4.69	6250459620	1650085	84.54	3820	3820	3730	5120	2765	3945	3774.68	2.05	4537	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1333	-179.05	3.78	12	4.66	-21.00	996.00	4590	20240513	-18.08	1466	20230510	156.48	4590	-18.08	20240513	2130	76.53	20240311	4590	-18.08	20240513	1581	137.82	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
79	20240517	110858	59	100.00	KOSDAQ		화학	N	N	N	N	N	3730	-215	5	-5.45	5539878195	1460475	74.82	3820	3820	3730	5120	2765	3945	3778.53	2.05	6452	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1322	-177.62	3.74	12	4.12	-21.00	996.00	4590	20240513	-18.74	1466	20230510	154.43	4590	-18.74	20240513	2130	75.12	20240311	4590	-18.74	20240513	1581	135.93	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
80	20240517	100853	59	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-135	5	-3.42	3649644745	953710	48.86	3820	3820	3795	5120	2765	3945	3808.35	2.05	6448	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1351	-181.43	3.83	12	2.69	-21.00	996.00	4590	20240513	-16.99	1466	20230510	159.89	4590	-16.99	20240513	2130	78.87	20240311	4590	-16.99	20240513	1581	140.99	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
81	20240517	090859	59	100.00	KOSDAQ		화학	N	N	N	N	N	3820	-125	5	-3.17	1643147740	425932	21.82	3820	3820	3820	5120	2765	3945	3820.00	2.05	346	4041	3992	3911	3862	3781	4017	3887	35	1175	100	2520	5	1	35447501	1354	-181.90	3.84	12	1.20	-21.00	996.00	4590	20240513	-16.78	1466	20230510	160.57	4590	-16.78	20240513	2130	79.34	20240311	4590	-16.78	20240513	1581	141.62	20230517	6.32	N	226340	100	35 억	727566	N	N	0	N	Y
82	20240516	160850	59	100.00	KOSDAQ		화학	N	N	N	N	N	3945	-45	5	-1.13	7004342020	1802750	65.73	3875	3960	3830	5180	2795	3990	3884.84	2.05	-13193	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1398	-187.86	3.96	12	5.09	-21.00	996.00	4590	20240513	-14.05	1438	20230509	174.34	4590	-14.05	20240513	2130	85.21	20240311	4590	-14.05	20240513	1506	161.95	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
83	20240516	150850	59	100.00	KOSDAQ		화학	N	N	N	N	N	3950	-40	5	-1.00	6508936810	1677172	61.15	3875	3960	3830	5180	2795	3990	3880.79	2.05	-12713	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1400	-188.10	3.97	12	4.73	-21.00	996.00	4590	20240513	-13.94	1438	20230509	174.69	4590	-13.94	20240513	2130	85.45	20240311	4590	-13.94	20240513	1506	162.28	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
84	20240516	140855	59	100.00	KOSDAQ		화학	N	N	N	N	N	3960	-30	5	-0.75	5752796210	1485744	54.17	3875	3960	3830	5180	2795	3990	3871.86	2.05	-9088	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1404	-188.57	3.98	12	4.19	-21.00	996.00	4590	20240513	-13.73	1438	20230509	175.38	4590	-13.73	20240513	2130	85.92	20240311	4590	-13.73	20240513	1506	162.95	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
85	20240516	130850	59	100.00	KOSDAQ		화학	N	N	N	N	N	3920	-70	5	-1.75	5048559395	1307519	47.68	3875	3920	3830	5180	2795	3990	3861.00	2.05	-5421	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1390	-186.67	3.94	12	3.69	-21.00	996.00	4590	20240513	-14.60	1438	20230509	172.60	4590	-14.60	20240513	2130	84.04	20240311	4590	-14.60	20240513	1506	160.29	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
86	20240516	120848	59	100.00	KOSDAQ		화학	N	N	N	N	N	3855	-135	5	-3.38	4472207505	1159963	42.29	3875	3890	3830	5180	2795	3990	3855.27	2.05	-1807	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1367	-183.57	3.87	12	3.27	-21.00	996.00	4590	20240513	-16.01	1438	20230509	168.08	4590	-16.01	20240513	2130	80.99	20240311	4590	-16.01	20240513	1506	155.98	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
87	20240516	110846	59	100.00	KOSDAQ		화학	N	N	N	N	N	3835	-155	5	-3.88	4007660715	1039049	37.89	3875	3890	3830	5180	2795	3990	3856.82	2.05	1829	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1359	-182.62	3.85	12	2.93	-21.00	996.00	4590	20240513	-16.45	1438	20230509	166.69	4590	-16.45	20240513	2130	80.05	20240311	4590	-16.45	20240513	1506	154.65	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
88	20240516	100850	59	100.00	KOSDAQ		화학	N	N	N	N	N	3890	-100	5	-2.51	2615582560	676056	24.65	3875	3890	3830	5180	2795	3990	3868.57	2.05	1849	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1379	-185.24	3.91	12	1.91	-21.00	996.00	4590	20240513	-15.25	1438	20230509	170.51	4590	-15.25	20240513	2130	82.63	20240311	4590	-15.25	20240513	1506	158.30	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
89	20240516	090850	59	100.00	KOSDAQ		화학	N	N	N	N	N	3875	-115	5	-2.88	739105970	190685	6.95	3875	3875	3875	5180	2795	3990	3875.00	2.05	1849	4076	4032	3946	3902	3816	4055	3925	35	1190	100	2550	5	1	35447501	1374	-184.52	3.89	12	0.54	-21.00	996.00	4590	20240513	-15.58	1438	20230509	169.47	4590	-15.58	20240513	2130	81.92	20240311	4590	-15.58	20240513	1506	157.30	20230516	5.76	N	226340	100	35 억	725228	N	N	0	N	Y
90	20240514	160900	59	100.00	KOSDAQ		화학	N	N	N	N	N	3990	-35	5	-0.87	9905018010	2511987	5.88	3945	3990	3860	5230	2820	4025	3942.41	2.71	-249137	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1414	-190.00	4.01	12	7.09	-21.00	996.00	4590	20240513	-13.07	1438	20230509	177.47	4590	-13.07	20240513	2130	87.32	20240311	4590	-13.07	20240513	1495	166.89	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
91	20240514	150902	59	100.00	KOSDAQ		화학	N	N	N	N	N	3985	-40	5	-0.99	9222540480	2340940	5.48	3945	3985	3860	5230	2820	4025	3939.59	2.71	-241921	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1413	-189.76	4.00	12	6.60	-21.00	996.00	4590	20240513	-13.18	1438	20230509	177.12	4590	-13.18	20240513	2130	87.09	20240311	4590	-13.18	20240513	1495	166.56	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
92	20240514	140901	59	100.00	KOSDAQ		화학	N	N	N	N	N	3950	-75	5	-1.86	8290727070	2106582	4.93	3945	3960	3860	5230	2820	4025	3935.53	2.71	-216864	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1400	-188.10	3.97	12	5.94	-21.00	996.00	4590	20240513	-13.94	1438	20230509	174.69	4590	-13.94	20240513	2130	85.45	20240311	4590	-13.94	20240513	1495	164.21	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
93	20240514	130902	59	100.00	KOSDAQ		화학	N	N	N	N	N	3900	-125	5	-3.11	7558500945	1920560	4.50	3945	3960	3860	5230	2820	4025	3935.46	2.71	-202943	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1382	-185.71	3.92	12	5.42	-21.00	996.00	4590	20240513	-15.03	1438	20230509	171.21	4590	-15.03	20240513	2130	83.10	20240311	4590	-15.03	20240513	1495	160.87	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
94	20240514	120859	59	100.00	KOSDAQ		화학	N	N	N	N	N	3880	-145	5	-3.60	6675253565	1692831	3.96	3945	3960	3880	5230	2820	4025	3943.13	2.71	-196355	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1375	-184.76	3.90	12	4.78	-21.00	996.00	4590	20240513	-15.47	1438	20230509	169.82	4590	-15.47	20240513	2130	82.16	20240311	4590	-15.47	20240513	1495	159.53	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
95	20240514	110900	59	100.00	KOSDAQ		화학	N	N	N	N	N	3925	-100	5	-2.48	5639643545	1426767	3.34	3945	3960	3925	5230	2820	4025	3952.62	2.71	-190449	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1391	-186.90	3.94	12	4.03	-21.00	996.00	4590	20240513	-14.49	1438	20230509	172.95	4590	-14.49	20240513	2130	84.27	20240311	4590	-14.49	20240513	1495	162.54	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
96	20240514	100857	59	100.00	KOSDAQ		화학	N	N	N	N	N	3960	-65	5	-1.61	4509131005	1139567	2.67	3945	3960	3945	5230	2820	4025	3956.74	2.71	-193012	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1404	-188.57	3.98	12	3.21	-21.00	996.00	4590	20240513	-13.73	1438	20230509	175.38	4590	-13.73	20240513	2130	85.92	20240311	4590	-13.73	20240513	1495	164.88	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
97	20240514	090859	59	100.00	KOSDAQ		화학	N	N	N	N	N	3945	-80	5	-1.99	984818125	249589	0.58	3945	3945	3945	5230	2820	4025	3945.00	2.71	-16266	4961	4492	4121	3652	3281	4727	3887	35	1205	100	2570	5	1	35447501	1398	-187.86	3.96	12	0.70	-21.00	996.00	4590	20240513	-14.05	1438	20230509	174.34	4590	-14.05	20240513	2130	85.21	20240311	4590	-14.05	20240513	1495	163.88	20230515	6.63	N	226340	100	35 억	958874	N	N	0	N	Y
98	20240513	160857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4025	460	2	12.90	178710194485	42454359	234.68	3800	4590	3750	4630	2500	3565	4209.98	3.02	-143329	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1427	-191.67	4.04	12	119.77	-21.00	996.00	4590	20240513	-12.31	1415	20230504	184.45	4590	-12.31	20240513	2130	88.97	20240311	4590	-12.31	20240513	1495	169.23	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
99	20240513	150900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3975	410	2	11.50	176193794195	41829257	231.23	3800	4590	3750	4630	2500	3565	4212.55	3.02	-200065	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1409	-189.29	3.99	12	118.00	-21.00	996.00	4590	20240513	-13.40	1415	20230504	180.92	4590	-13.40	20240513	2130	86.62	20240311	4590	-13.40	20240513	1495	165.89	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
100	20240513	140900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4065	500	2	14.03	170540237265	40423527	223.45	3800	4590	3750	4630	2500	3565	4219.18	3.02	-566917	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1441	-193.57	4.08	12	114.04	-21.00	996.00	4590	20240513	-11.44	1415	20230504	187.28	4590	-11.44	20240513	2130	90.85	20240311	4590	-11.44	20240513	1495	171.91	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
101	20240513	130854	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4110	545	2	15.29	161218102270	38121125	210.73	3800	4590	3750	4630	2500	3565	4229.47	3.02	-866388	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1457	-195.71	4.13	12	107.54	-21.00	996.00	4590	20240513	-10.46	1415	20230504	190.46	4590	-10.46	20240513	2130	92.96	20240311	4590	-10.46	20240513	1495	174.92	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
102	20240513	120857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4205	640	2	17.95	155219664115	36675559	202.74	3800	4590	3750	4630	2500	3565	4232.63	3.02	-846836	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1491	-200.24	4.22	12	103.46	-21.00	996.00	4590	20240513	-8.39	1415	20230504	197.17	4590	-8.39	20240513	2130	97.42	20240311	4590	-8.39	20240513	1495	181.27	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
103	20240513	110857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4250	685	2	19.21	145686749965	34402060	190.17	3800	4590	3750	4630	2500	3565	4235.24	3.02	-836969	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1507	-202.38	4.27	12	97.05	-21.00	996.00	4590	20240513	-7.41	1415	20230504	200.35	4590	-7.41	20240513	2130	99.53	20240311	4590	-7.41	20240513	1495	184.28	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
104	20240513	100856	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4225	660	2	18.51	126701435665	29834006	164.92	3800	4590	3750	4630	2500	3565	4247.37	3.02	-835301	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1498	-201.19	4.24	12	84.16	-21.00	996.00	4590	20240513	-7.95	1415	20230504	198.59	4590	-7.95	20240513	2130	98.36	20240311	4590	-7.95	20240513	1495	182.61	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
105	20240513	090859	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4120	555	2	15.57	38065213650	9419572	52.07	3800	4190	3750	4630	2500	3565	4042.16	3.02	-602314	3871	3717	3451	3297	3031	3795	3375	35	1065	100	2280	5	1	35447501	1460	-196.19	4.14	12	26.57	-21.00	996.00	4190	20240513	-1.67	1415	20230504	191.17	4190	-1.67	20240513	2130	93.43	20240311	4190	-1.67	20240513	1495	175.59	20230515	5.72	N	226340	100	35 억	1072007	N	N	0	N	N
106	20240510	160832	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	365	2	11.41	61064616710	17833472	63.05	3200	3605	3185	4160	2240	3200	3423.71	2.07	373954	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1264	-169.76	3.58	12	50.31	-21.00	996.00	3670	20240502	-2.86	1411	20230503	152.66	3670	-2.86	20240502	2130	67.37	20240311	3670	-2.86	20240502	1466	143.18	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
107	20240510	150841	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	385	2	12.03	55653223330	16320002	57.70	3200	3600	3185	4160	2240	3200	3410.12	2.07	490079	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1271	-170.71	3.60	12	46.04	-21.00	996.00	3670	20240502	-2.32	1411	20230503	154.08	3670	-2.32	20240502	2130	68.31	20240311	3670	-2.32	20240502	1466	144.54	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
108	20240510	140842	57	100.00	KOSDAQ		화학	N	N	N	N	N	3415	215	2	6.72	39703309290	11778636	41.65	3200	3545	3185	4160	2240	3200	3370.79	2.07	283825	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1211	-162.62	3.43	12	33.23	-21.00	996.00	3670	20240502	-6.95	1411	20230503	142.03	3670	-6.95	20240502	2130	60.33	20240311	3670	-6.95	20240502	1466	132.95	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
109	20240510	130834	57	100.00	KOSDAQ		화학	N	N	N	N	N	3410	210	2	6.56	36970114770	10979046	38.82	3200	3545	3185	4160	2240	3200	3367.34	2.07	117810	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1209	-162.38	3.42	12	30.97	-21.00	996.00	3670	20240502	-7.08	1411	20230503	141.67	3670	-7.08	20240502	2130	60.09	20240311	3670	-7.08	20240502	1466	132.61	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
110	20240510	120830	57	100.00	KOSDAQ		화학	N	N	N	N	N	3415	215	2	6.72	22830026840	6859532	24.25	3200	3430	3185	4160	2240	3200	3328.22	2.07	-136744	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1211	-162.62	3.43	12	19.35	-21.00	996.00	3670	20240502	-6.95	1411	20230503	142.03	3670	-6.95	20240502	2130	60.33	20240311	3670	-6.95	20240502	1466	132.95	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
111	20240510	110834	57	100.00	KOSDAQ		화학	N	N	N	N	N	3330	130	2	4.06	15570385090	4711768	16.66	3200	3380	3185	4160	2240	3200	3304.58	2.07	-47083	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1180	-158.57	3.34	12	13.29	-21.00	996.00	3670	20240502	-9.26	1411	20230503	136.00	3670	-9.26	20240502	2130	56.34	20240311	3670	-9.26	20240502	1466	127.15	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
112	20240510	100833	57	100.00	KOSDAQ		화학	N	N	N	N	N	3305	105	2	3.28	10770786435	3274057	11.58	3200	3360	3185	4160	2240	3200	3289.74	2.07	-27310	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1172	-157.38	3.32	12	9.24	-21.00	996.00	3670	20240502	-9.95	1411	20230503	134.23	3670	-9.95	20240502	2130	55.16	20240311	3670	-9.95	20240502	1466	125.44	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
113	20240510	090835	57	100.00	KOSDAQ		화학	N	N	N	N	N	3315	115	2	3.59	3199103800	985036	3.48	3200	3315	3185	4160	2240	3200	3247.71	2.07	12539	3796	3497	3261	2962	2726	3647	3112	35	960	100	2040	5	1	35447501	1175	-157.86	3.33	12	2.78	-21.00	996.00	3670	20240502	-9.67	1411	20230503	134.94	3670	-9.67	20240502	2130	55.63	20240311	3670	-9.67	20240502	1466	126.13	20230510	5.72	N	226340	100	35 억	734678	N	N	0	N	N
114	20240509	160851	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	140	2	4.58	93622905985	28163045	777.29	3025	3560	3025	3975	2145	3060	3324.51	1.39	258162	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1132	-152.38	3.21	12	79.58	-21.00	996.00	3670	20240502	-12.81	1402	20230502	128.25	3670	-12.81	20240502	2130	50.23	20240311	3670	-12.81	20240502	1438	122.53	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
115	20240509	150850	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	115	2	3.76	92099161995	27684656	764.09	3025	3560	3025	3975	2145	3060	3326.72	1.39	303651	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1124	-151.19	3.19	12	78.23	-21.00	996.00	3670	20240502	-13.49	1402	20230502	126.46	3670	-13.49	20240502	2130	49.06	20240311	3670	-13.49	20240502	1438	120.79	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
116	20240509	140757	57	100.00	KOSDAQ		화학	N	N	N	N	N	3290	230	2	7.52	84267026085	25253787	697.00	3025	3560	3025	3975	2145	3060	3336.81	1.39	-112258	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1164	-156.67	3.30	12	71.36	-21.00	996.00	3670	20240502	-10.35	1402	20230502	134.66	3670	-10.35	20240502	2130	54.46	20240311	3670	-10.35	20240502	1438	128.79	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
117	20240509	130835	57	100.00	KOSDAQ		화학	N	N	N	N	N	3485	425	2	13.89	61213961415	18494160	510.43	3025	3560	3025	3975	2145	3060	3309.91	1.39	-242101	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1233	-165.95	3.50	12	52.26	-21.00	996.00	3670	20240502	-5.04	1402	20230502	148.57	3670	-5.04	20240502	2130	63.62	20240311	3670	-5.04	20240502	1438	142.35	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
118	20240509	120833	57	100.00	KOSDAQ		화학	N	N	N	N	N	3320	260	2	8.50	17396080335	5467409	150.90	3025	3325	3025	3975	2145	3060	3181.78	1.39	170157	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1175	-158.10	3.33	12	15.45	-21.00	996.00	3670	20240502	-9.54	1402	20230502	136.80	3670	-9.54	20240502	2130	55.87	20240311	3670	-9.54	20240502	1438	130.88	20230509	5.06	N	226340	100	35 억	493049	Y	N	0	N	N
119	20240509	110821	57	100.00	KOSDAQ		화학	N	N	N	N	N	3125	65	2	2.12	12086100050	3812343	105.22	3025	3280	3025	3975	2145	3060	3170.26	1.39	117456	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1106	-148.81	3.14	12	10.77	-21.00	996.00	3670	20240502	-14.85	1402	20230502	122.90	3670	-14.85	20240502	2130	46.71	20240311	3670	-14.85	20240502	1438	117.32	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
120	20240509	100825	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	50	2	1.63	10165702180	3203943	88.43	3025	3280	3025	3975	2145	3060	3172.88	1.39	196621	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1101	-148.10	3.12	12	9.05	-21.00	996.00	3670	20240502	-15.26	1402	20230502	121.83	3670	-15.26	20240502	2130	46.01	20240311	3670	-15.26	20240502	1438	116.27	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
121	20240509	090821	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	15	2	0.49	578551485	189122	5.22	3025	3090	3025	3975	2145	3060	3059.14	1.39	21385	3220	3140	3075	2995	2930	3107	2962	35	915	100	1950	5	1	35388330	1088	-146.43	3.09	12	0.53	-21.00	996.00	3670	20240502	-16.21	1402	20230502	119.33	3670	-16.21	20240502	2130	44.37	20240311	3670	-16.21	20240502	1438	113.84	20230509	5.06	N	226340	100	35 억	493049	N	N	0	N	N
122	20240508	160815	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-275	5	-8.25	10895997145	3543886	53.98	3140	3155	3010	4335	2335	3335	3074.57	1.54	-51641	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1083	-145.71	3.07	12	10.01	-21.00	996.00	3670	20240502	-16.62	1402	20230428	118.26	3670	-16.62	20240502	2130	43.66	20240311	3670	-16.62	20240502	1438	112.80	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
123	20240508	150821	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-275	5	-8.25	9684401630	3145452	47.91	3140	3155	3015	4335	2335	3335	3078.81	1.54	-92959	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1083	-145.71	3.07	12	8.89	-21.00	996.00	3670	20240502	-16.62	1402	20230428	118.26	3670	-16.62	20240502	2130	43.66	20240311	3670	-16.62	20240502	1438	112.80	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
124	20240508	140815	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	-280	5	-8.40	8827530975	2865486	43.65	3140	3155	3015	4335	2335	3335	3080.58	1.54	-116305	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1081	-145.48	3.07	12	8.10	-21.00	996.00	3670	20240502	-16.76	1402	20230428	117.90	3670	-16.76	20240502	2130	43.43	20240311	3670	-16.76	20240502	1438	112.45	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
125	20240508	130812	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-295	5	-8.85	8223467200	2666466	40.62	3140	3155	3015	4335	2335	3335	3083.97	1.54	-142164	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1076	-144.76	3.05	12	7.53	-21.00	996.00	3670	20240502	-17.17	1402	20230428	116.83	3670	-17.17	20240502	2130	42.72	20240311	3670	-17.17	20240502	1438	111.40	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
126	20240508	120812	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-295	5	-8.85	7197665900	2327618	35.46	3140	3155	3030	4335	2335	3335	3092.22	1.54	-143206	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1076	-144.76	3.05	12	6.58	-21.00	996.00	3670	20240502	-17.17	1402	20230428	116.83	3670	-17.17	20240502	2130	42.72	20240311	3670	-17.17	20240502	1438	111.40	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
127	20240508	110852	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	-290	5	-8.70	6591202970	2128319	32.42	3140	3155	3040	4335	2335	3335	3096.83	1.54	-133197	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1078	-145.00	3.06	12	6.01	-21.00	996.00	3670	20240502	-17.03	1402	20230428	117.19	3670	-17.03	20240502	2130	42.96	20240311	3670	-17.03	20240502	1438	111.75	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
128	20240508	100822	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-250	5	-7.50	5431519670	1749775	26.65	3140	3155	3040	4335	2335	3335	3104.04	1.54	-97395	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1092	-146.90	3.10	12	4.94	-21.00	996.00	3670	20240502	-15.94	1402	20230428	120.04	3670	-15.94	20240502	2130	44.84	20240311	3670	-15.94	20240502	1438	114.53	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
129	20240508	090824	57	100.00	KOSDAQ		화학	N	N	N	N	N	3115	-220	5	-6.60	1868122225	597023	9.09	3140	3155	3105	4335	2335	3335	3128.84	1.54	380	3505	3420	3295	3210	3085	3462	3252	35	1000	100	2130	5	1	35388330	1102	-148.33	3.13	12	1.69	-21.00	996.00	3670	20240502	-15.12	1402	20230428	122.18	3670	-15.12	20240502	2130	46.24	20240311	3670	-15.12	20240502	1438	116.62	20230509	5.24	N	226340	100	35 억	545734	N	N	0	N	N
130	20240503	160839	57	100.00	KOSDAQ		화학	N	N	N	N	N	3310	-95	5	-2.79	17686569720	5390565	16.19	3300	3350	3210	4425	2385	3405	3280.93	2.29	-2714	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1171	-157.62	3.32	12	15.23	-21.00	996.00	3670	20240502	-9.81	1363	20230427	142.85	3670	-9.81	20240502	2130	55.40	20240311	3670	-9.81	20240502	1411	134.59	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
131	20240503	150839	57	100.00	KOSDAQ		화학	N	N	N	N	N	3295	-110	5	-3.23	16307002545	4973260	14.94	3300	3350	3210	4425	2385	3405	3278.89	2.29	141052	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1166	-156.90	3.31	12	14.05	-21.00	996.00	3670	20240502	-10.22	1363	20230427	141.75	3670	-10.22	20240502	2130	54.69	20240311	3670	-10.22	20240502	1411	133.52	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
132	20240503	140840	57	100.00	KOSDAQ		화학	N	N	N	N	N	3310	-95	5	-2.79	14763724125	4502518	13.52	3300	3350	3210	4425	2385	3405	3278.94	2.29	181286	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1171	-157.62	3.32	12	12.72	-21.00	996.00	3670	20240502	-9.81	1363	20230427	142.85	3670	-9.81	20240502	2130	55.40	20240311	3670	-9.81	20240502	1411	134.59	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
133	20240503	130840	57	100.00	KOSDAQ		화학	N	N	N	N	N	3305	-100	5	-2.94	13939152625	4254005	12.78	3300	3350	3210	4425	2385	3405	3276.66	2.29	192759	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1170	-157.38	3.32	12	12.02	-21.00	996.00	3670	20240502	-9.95	1363	20230427	142.48	3670	-9.95	20240502	2130	55.16	20240311	3670	-9.95	20240502	1411	134.23	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
134	20240503	120838	57	100.00	KOSDAQ		화학	N	N	N	N	N	3340	-65	5	-1.91	12683789550	3876385	11.64	3300	3350	3210	4425	2385	3405	3272.01	2.29	213124	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1182	-159.05	3.35	12	10.95	-21.00	996.00	3670	20240502	-8.99	1363	20230427	145.05	3670	-8.99	20240502	2130	56.81	20240311	3670	-8.99	20240502	1411	136.71	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
135	20240503	110836	57	100.00	KOSDAQ		화학	N	N	N	N	N	3280	-125	5	-3.67	10687087635	3273451	9.83	3300	3330	3210	4425	2385	3405	3264.70	2.29	171243	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1161	-156.19	3.29	12	9.25	-21.00	996.00	3670	20240502	-10.63	1363	20230427	140.65	3670	-10.63	20240502	2130	53.99	20240311	3670	-10.63	20240502	1411	132.46	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
136	20240503	100834	57	100.00	KOSDAQ		화학	N	N	N	N	N	3255	-150	5	-4.41	9393944840	2878910	8.65	3300	3330	3210	4425	2385	3405	3262.93	2.29	152469	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1152	-155.00	3.27	12	8.14	-21.00	996.00	3670	20240502	-11.31	1363	20230427	138.81	3670	-11.31	20240502	2130	52.82	20240311	3670	-11.31	20240502	1411	130.69	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
137	20240503	090831	57	100.00	KOSDAQ		화학	N	N	N	N	N	3255	-150	5	-4.41	4554746225	1388107	4.17	3300	3330	3240	4425	2385	3405	3281.11	2.29	-8404	4025	3715	3360	3050	2695	3870	3205	35	1020	100	2170	5	1	35388330	1152	-155.00	3.27	12	3.92	-21.00	996.00	3670	20240502	-11.31	1363	20230427	138.81	3670	-11.31	20240502	2130	52.82	20240311	3670	-11.31	20240502	1411	130.69	20230503	4.61	N	226340	100	35 억	809199	N	N	0	N	N
138	20240502	160825	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3405	450	2	15.23	113836690380	32826682	583.21	3025	3670	3005	3840	2070	2955	3468.43	2.36	-248867	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1205	-162.14	3.42	12	92.76	-21.00	996.00	3670	20240502	-7.22	1363	20230427	149.82	3670	-7.22	20240502	2130	59.86	20240311	3670	-7.22	20240502	1402	142.87	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
139	20240502	150831	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3385	430	2	14.55	110357823130	31801623	565.00	3025	3670	3005	3840	2070	2955	3470.79	2.36	-278853	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1198	-161.19	3.40	12	89.86	-21.00	996.00	3670	20240502	-7.77	1363	20230427	148.35	3670	-7.77	20240502	2130	58.92	20240311	3670	-7.77	20240502	1402	141.44	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
140	20240502	140826	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3380	425	2	14.38	106943324465	30795192	547.12	3025	3670	3005	3840	2070	2955	3473.35	2.36	-337540	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1196	-160.95	3.39	12	87.02	-21.00	996.00	3670	20240502	-7.90	1363	20230427	147.98	3670	-7.90	20240502	2130	58.69	20240311	3670	-7.90	20240502	1402	141.08	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
141	20240502	130824	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3390	435	2	14.72	103160003525	29682536	527.35	3025	3670	3005	3840	2070	2955	3476.09	2.36	-425648	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1200	-161.43	3.40	12	83.88	-21.00	996.00	3670	20240502	-7.63	1363	20230427	148.72	3670	-7.63	20240502	2130	59.15	20240311	3670	-7.63	20240502	1402	141.80	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
142	20240502	120822	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3395	440	2	14.89	94993626440	27294691	484.93	3025	3670	3005	3840	2070	2955	3481.00	2.36	-527501	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1201	-161.67	3.41	12	77.13	-21.00	996.00	3670	20240502	-7.49	1363	20230427	149.08	3670	-7.49	20240502	2130	59.39	20240311	3670	-7.49	20240502	1402	142.15	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
143	20240502	110821	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3425	470	2	15.91	89212547525	25597602	454.78	3025	3670	3005	3840	2070	2955	3485.95	2.36	-500036	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1212	-163.10	3.44	12	72.33	-21.00	996.00	3670	20240502	-6.68	1363	20230427	151.28	3670	-6.68	20240502	2130	60.80	20240311	3670	-6.68	20240502	1402	144.29	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
144	20240502	100819	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	3540	585	2	19.80	66108602725	19003805	337.63	3025	3670	3005	3840	2070	2955	3479.72	2.36	-482765	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1253	-168.57	3.55	12	53.70	-21.00	996.00	3670	20240502	-3.54	1363	20230427	159.72	3670	-3.54	20240502	2130	66.20	20240311	3670	-3.54	20240502	1402	152.50	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N
145	20240502	090819	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	265	2	8.97	5816373170	1863552	33.11	3025	3230	3005	3840	2070	2955	3124.46	2.36	-123880	3278	3116	2928	2766	2578	3197	2847	35	885	100	1890	5	1	35388330	1140	-153.33	3.23	12	5.27	-21.00	996.00	3280	20230822	-1.83	1363	20230427	136.24	3230	-0.31	20240502	2130	51.17	20240311	3280	-1.83	20230822	1402	129.67	20230502	4.42	N	226340	100	35 억	835996	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History