KissMeData/406820/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 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	161310	57	100.00	KOSDAQ	화학	N	N	N	N	N	25850	3100	2	13.63	114053637900	4452834	439.90	22750	27500	22750	29550	15950	22750	25614.23	0.26	19791	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	914	-9.83	2.60	12	126.00	-2629.00	9930.00	69200	20230724	-62.64	11350	20240422	127.75	27500	-6.00	20240531	11350	127.75	20240422	69200	-62.64	20230724	11350	127.75	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
3	20240531	151312	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	2750	2	12.09	111247394750	4343855	429.13	22750	27500	22750	29550	15950	22750	25611.08	0.26	18180	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	901	-9.70	2.57	12	122.91	-2629.00	9930.00	69200	20230724	-63.15	11350	20240422	124.67	27500	-7.27	20240531	11350	124.67	20240422	69200	-63.15	20230724	11350	124.67	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
4	20240531	141310	57	100.00	KOSDAQ	화학	N	N	N	N	N	25750	3000	2	13.19	101449097400	3957944	391.01	22750	27500	22750	29550	15950	22750	25632.64	0.26	-2566	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	910	-9.79	2.59	12	111.99	-2629.00	9930.00	69200	20230724	-62.79	11350	20240422	126.87	27500	-6.36	20240531	11350	126.87	20240422	69200	-62.79	20230724	11350	126.87	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
5	20240531	131313	57	100.00	KOSDAQ	화학	N	N	N	N	N	26850	4100	2	18.02	71408010450	2823069	278.89	22750	27500	22750	29550	15950	22750	25295.54	0.26	-12250	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	949	-10.21	2.70	12	79.88	-2629.00	9930.00	69200	20230724	-61.20	11350	20240422	136.56	27500	-2.36	20240531	11350	136.56	20240422	69200	-61.20	20230724	11350	136.56	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
6	20240531	121315	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	1350	2	5.93	25894737250	1085748	107.26	22750	24950	22750	29550	15950	22750	23850.89	0.26	2523	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	852	-9.17	2.43	12	30.72	-2629.00	9930.00	69200	20230724	-65.17	11350	20240422	112.33	26000	-7.31	20240529	11350	112.33	20240422	69200	-65.17	20230724	11350	112.33	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
7	20240531	111312	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	1150	2	5.05	22806305550	957839	94.63	22750	24950	22750	29550	15950	22750	23811.50	0.26	4028	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	845	-9.09	2.41	12	27.10	-2629.00	9930.00	69200	20230724	-65.46	11350	20240422	110.57	26000	-8.08	20240529	11350	110.57	20240422	69200	-65.46	20230724	11350	110.57	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
8	20240531	101304	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	850	2	3.74	15389517000	650500	64.26	22750	24400	22750	29550	15950	22750	23659.66	0.26	-15636	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	834	-8.98	2.38	12	18.41	-2629.00	9930.00	69200	20230724	-65.90	11350	20240422	107.93	26000	-9.23	20240529	11350	107.93	20240422	69200	-65.90	20230724	11350	107.93	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
9	20240531	091316	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	450	2	1.98	6017853400	255216	25.21	22750	24150	22750	29550	15950	22750	23583.37	0.26	-9536	25683	24216	23483	22016	21283	23850	21650	18	6800	500	13650	50	1	3534040	820	-8.82	2.34	12	7.22	-2629.00	9930.00	69200	20230724	-66.47	11350	20240422	104.41	26000	-10.77	20240529	11350	104.41	20240422	69200	-66.47	20230724	11350	104.41	20240422	2.42	N	406820	500	17 억	9089	N	N	N	N
10	20240530	161306	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-1650	5	-6.76	23698858450	997486	23.71	23900	24950	22750	31700	17100	24400	23762.16	0.12	12120	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	804	-8.65	2.29	12	28.23	-2629.00	9930.00	69200	20230724	-67.12	11350	20240422	100.44	26000	-12.50	20240529	11350	100.44	20240422	69200	-67.12	20230724	11350	100.44	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
11	20240530	151306	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-1350	5	-5.53	22997550700	966778	22.98	23900	24950	22750	31700	17100	24400	23787.73	0.12	10948	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	815	-8.77	2.32	12	27.36	-2629.00	9930.00	69200	20230724	-66.69	11350	20240422	103.08	26000	-11.35	20240529	11350	103.08	20240422	69200	-66.69	20230724	11350	103.08	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
12	20240530	141305	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-1500	5	-6.15	21958027950	921601	21.90	23900	24950	22750	31700	17100	24400	23825.86	0.12	12360	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	809	-8.71	2.31	12	26.08	-2629.00	9930.00	69200	20230724	-66.91	11350	20240422	101.76	26000	-11.92	20240529	11350	101.76	20240422	69200	-66.91	20230724	11350	101.76	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
13	20240530	131307	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-1050	5	-4.30	20860297250	874306	20.78	23900	24950	22750	31700	17100	24400	23859.16	0.12	13556	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	825	-8.88	2.35	12	24.74	-2629.00	9930.00	69200	20230724	-66.26	11350	20240422	105.73	26000	-10.19	20240529	11350	105.73	20240422	69200	-66.26	20230724	11350	105.73	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
14	20240530	121304	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-1350	5	-5.53	19514796800	815770	19.39	23900	24950	22800	31700	17100	24400	23921.84	0.12	7948	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	815	-8.77	2.32	12	23.08	-2629.00	9930.00	69200	20230724	-66.69	11350	20240422	103.08	26000	-11.35	20240529	11350	103.08	20240422	69200	-66.69	20230724	11350	103.08	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
15	20240530	111305	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-1250	5	-5.12	18800844900	784844	18.65	23900	24950	22800	31700	17100	24400	23954.79	0.12	9555	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	818	-8.81	2.33	12	22.21	-2629.00	9930.00	69200	20230724	-66.55	11350	20240422	103.96	26000	-10.96	20240529	11350	103.96	20240422	69200	-66.55	20230724	11350	103.96	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
16	20240530	101308	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-1200	5	-4.92	17483296500	727967	17.30	23900	24950	22800	31700	17100	24400	24016.52	0.12	14405	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	820	-8.82	2.34	12	20.60	-2629.00	9930.00	69200	20230724	-66.47	11350	20240422	104.41	26000	-10.77	20240529	11350	104.41	20240422	69200	-66.47	20230724	11350	104.41	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
17	20240530	091307	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-450	5	-1.84	4498033400	187851	4.46	23900	24450	23550	31700	17100	24400	23944.30	0.12	2359	29766	27082	23316	20632	16866	28425	21975	18	7300	500	14640	50	1	3534040	846	-9.11	2.41	12	5.32	-2629.00	9930.00	69200	20230724	-65.39	11350	20240422	111.01	26000	-7.88	20240529	11350	111.01	20240422	69200	-65.39	20230724	11350	111.01	20240422	2.24	N	406820	500	17 억	4242	N	N	N	N
18	20240529	161254	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	4400	2	22.00	97901841870	4110430	386.07	19800	26000	19550	26000	14000	20000	23813.56	0.15	3413	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	50	1	3534040	862	-9.28	2.46	12	116.31	-2629.00	9930.00	69200	20230724	-64.74	11350	20240422	114.98	26000	-6.15	20240529	11350	114.98	20240422	69200	-64.74	20230724	11350	114.98	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
19	20240529	151256	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	5600	2	28.00	81577056970	3459798	324.96	19800	25800	19550	26000	14000	20000	23578.93	0.15	-449	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	50	1	3534040	905	-9.74	2.58	12	97.90	-2629.00	9930.00	69200	20230724	-63.01	11350	20240422	125.55	25800	-0.78	20240529	11350	125.55	20240422	69200	-63.01	20230724	11350	125.55	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
20	20240529	141256	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	2600	2	13.00	50976926170	2213521	207.90	19800	24950	19550	26000	14000	20000	23030.29	0.15	4150	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	50	1	3534040	799	-8.60	2.28	12	62.63	-2629.00	9930.00	69200	20230724	-67.34	11350	20240422	99.12	24950	-9.42	20240529	11350	99.12	20240422	69200	-67.34	20230724	11350	99.12	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
21	20240529	131258	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	3650	2	18.25	42802255070	1855910	174.31	19800	24950	19550	26000	14000	20000	23063.27	0.15	1980	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	50	1	3534040	836	-9.00	2.38	12	52.52	-2629.00	9930.00	69200	20230724	-65.82	11350	20240422	108.37	24950	-5.21	20240529	11350	108.37	20240422	69200	-65.82	20230724	11350	108.37	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
22	20240529	121257	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	4000	2	20.00	23098859220	1045399	98.19	19800	24000	19550	26000	14000	20000	22096.46	0.15	12408	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	50	1	3534040	848	-9.13	2.42	12	29.58	-2629.00	9930.00	69200	20230724	-65.32	11350	20240422	111.45	24600	-2.44	20240517	11350	111.45	20240422	69200	-65.32	20230724	11350	111.45	20240422	2.25	N	406820	500	17 억	5373	Y	N	N	N
23	20240529	111257	57	100.00	KOSDAQ	화학	N	N	N	N	N	19960	-40	5	-0.20	3739205710	186364	17.50	19800	20600	19550	26000	14000	20000	20064.12	0.15	-1246	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	10	1	3534040	705	-7.59	2.01	12	5.27	-2629.00	9930.00	69200	20230724	-71.16	11350	20240422	75.86	24600	-18.86	20240517	11350	75.86	20240422	69200	-71.16	20230724	11350	75.86	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
24	20240529	101248	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	250	2	1.25	2286596970	114713	10.77	19800	20400	19550	26000	14000	20000	19932.99	0.15	3827	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	50	1	3534040	716	-7.70	2.04	12	3.25	-2629.00	9930.00	69200	20230724	-70.74	11350	20240422	78.41	24600	-17.68	20240517	11350	78.41	20240422	69200	-70.74	20230724	11350	78.41	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
25	20240529	091252	57	100.00	KOSDAQ	화학	N	N	N	N	N	19810	-190	5	-0.95	623370440	31639	2.97	19800	19910	19550	26000	14000	20000	19699.16	0.15	3193	23000	21500	20150	18650	17300	22250	19400	18	6000	500	12000	10	1	3534040	700	-7.54	1.99	12	0.90	-2629.00	9930.00	69200	20230724	-71.37	11350	20240422	74.54	24600	-19.47	20240517	11350	74.54	20240422	69200	-71.37	20230724	11350	74.54	20240422	2.25	N	406820	500	17 억	5373	N	N	N	N
26	20240528	161247	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	790	2	4.11	21506936720	1051757	1109.82	19210	21650	18800	24950	13450	19210	20449.55	0.14	319	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	50	1	3534040	707	-7.61	2.01	12	29.76	-2629.00	9930.00	69200	20230724	-71.10	11350	20240422	76.21	24600	-18.70	20240517	11350	76.21	20240422	69200	-71.10	20230724	11350	76.21	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
27	20240528	151249	57	100.00	KOSDAQ	화학	N	N	N	N	N	19990	780	2	4.06	21004735880	1026595	1083.27	19210	21650	18800	24950	13450	19210	20460.74	0.14	1657	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	10	1	3534040	706	-7.60	2.01	12	29.05	-2629.00	9930.00	69200	20230724	-71.11	11350	20240422	76.12	24600	-18.74	20240517	11350	76.12	20240422	69200	-71.11	20230724	11350	76.12	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
28	20240528	141252	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	2340	2	12.18	9273761460	458467	483.78	19210	21600	18800	24950	13450	19210	20228.04	0.14	6182	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	50	1	3534040	762	-8.20	2.17	12	12.97	-2629.00	9930.00	69200	20230724	-68.86	11350	20240422	89.87	24600	-12.40	20240517	11350	89.87	20240422	69200	-68.86	20230724	11350	89.87	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
29	20240528	131247	57	100.00	KOSDAQ	화학	N	N	N	N	N	19470	260	2	1.35	3202789540	162912	171.91	19210	20200	18800	24950	13450	19210	19659.97	0.14	-1546	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	10	1	3534040	688	-7.41	1.96	12	4.61	-2629.00	9930.00	69200	20230724	-71.86	11350	20240422	71.54	24600	-20.85	20240517	11350	71.54	20240422	69200	-71.86	20230724	11350	71.54	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
30	20240528	121248	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	590	2	3.07	2866528950	145861	153.91	19210	20200	18800	24950	13450	19210	19652.84	0.14	-1712	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	10	1	3534040	700	-7.53	1.99	12	4.13	-2629.00	9930.00	69200	20230724	-71.39	11350	20240422	74.45	24600	-19.51	20240517	11350	74.45	20240422	69200	-71.39	20230724	11350	74.45	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
31	20240528	111232	57	100.00	KOSDAQ	화학	N	N	N	N	N	18980	-230	5	-1.20	1512400850	77442	81.72	19210	20100	18800	24950	13450	19210	19529.97	0.14	-311	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	10	1	3534040	671	-7.22	1.91	12	2.19	-2629.00	9930.00	69200	20230724	-72.57	11350	20240422	67.22	24600	-22.85	20240517	11350	67.22	20240422	69200	-72.57	20230724	11350	67.22	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
32	20240528	101247	57	100.00	KOSDAQ	화학	N	N	N	N	N	18950	-260	5	-1.35	1404330720	71735	75.70	19210	20100	18800	24950	13450	19210	19577.28	0.14	1542	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	10	1	3534040	670	-7.21	1.91	12	2.03	-2629.00	9930.00	69200	20230724	-72.62	11350	20240422	66.96	24600	-22.97	20240517	11350	66.96	20240422	69200	-72.62	20230724	11350	66.96	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
33	20240528	091251	57	100.00	KOSDAQ	화학	N	N	N	N	N	19920	710	2	3.70	756785550	38125	40.23	19210	20100	19200	24950	13450	19210	19852.18	0.14	4588	20103	19656	19423	18976	18743	19540	18860	18	5740	500	11520	10	1	3534040	704	-7.58	2.01	12	1.08	-2629.00	9930.00	69200	20230724	-71.21	11350	20240422	75.51	24600	-19.02	20240517	11350	75.51	20240422	69200	-71.21	20230724	11350	75.51	20240422	2.33	N	406820	500	17 억	4899	N	N	N	N
34	20240527	161231	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	-340	5	-1.74	1827999360	93832	29.08	19700	19870	19190	25400	13690	19550	19481.94	0.11	960	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	679	-7.31	1.93	12	2.66	-2629.00	9930.00	69200	20230724	-72.24	11350	20240422	69.25	24600	-21.91	20240517	11350	69.25	20240422	69200	-72.24	20230724	11350	69.25	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
35	20240527	151250	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-350	5	-1.79	1736850550	89089	27.61	19700	19870	19190	25400	13690	19550	19495.68	0.11	963	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	679	-7.30	1.93	12	2.52	-2629.00	9930.00	69200	20230724	-72.25	11350	20240422	69.16	24600	-21.95	20240517	11350	69.16	20240422	69200	-72.25	20230724	11350	69.16	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
36	20240527	141246	57	100.00	KOSDAQ	화학	N	N	N	N	N	19350	-200	5	-1.02	1555607890	79677	24.69	19700	19870	19190	25400	13690	19550	19523.93	0.11	909	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	684	-7.36	1.95	12	2.25	-2629.00	9930.00	69200	20230724	-72.04	11350	20240422	70.48	24600	-21.34	20240517	11350	70.48	20240422	69200	-72.04	20230724	11350	70.48	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
37	20240527	131246	57	100.00	KOSDAQ	화학	N	N	N	N	N	19220	-330	5	-1.69	1422485890	72796	22.56	19700	19870	19190	25400	13690	19550	19540.72	0.11	893	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	679	-7.31	1.94	12	2.06	-2629.00	9930.00	69200	20230724	-72.23	11350	20240422	69.34	24600	-21.87	20240517	11350	69.34	20240422	69200	-72.23	20230724	11350	69.34	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
38	20240527	121245	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-350	5	-1.79	1283272640	65563	20.32	19700	19870	19190	25400	13690	19550	19573.12	0.11	401	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	679	-7.30	1.93	12	1.86	-2629.00	9930.00	69200	20230724	-72.25	11350	20240422	69.16	24600	-21.95	20240517	11350	69.16	20240422	69200	-72.25	20230724	11350	69.16	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
39	20240527	111245	57	100.00	KOSDAQ	화학	N	N	N	N	N	19720	170	2	0.87	1007897430	51410	15.93	19700	19870	19350	25400	13690	19550	19605.09	0.11	2050	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	697	-7.50	1.99	12	1.45	-2629.00	9930.00	69200	20230724	-71.50	11350	20240422	73.74	24600	-19.84	20240517	11350	73.74	20240422	69200	-71.50	20230724	11350	73.74	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
40	20240527	101243	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-140	5	-0.72	572144530	29366	9.10	19700	19720	19350	25400	13690	19550	19483.23	0.11	293	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	686	-7.38	1.95	12	0.83	-2629.00	9930.00	69200	20230724	-71.95	11350	20240422	71.01	24600	-21.10	20240517	11350	71.01	20240422	69200	-71.95	20230724	11350	71.01	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
41	20240527	091246	57	100.00	KOSDAQ	화학	N	N	N	N	N	19590	40	2	0.20	178924740	9147	2.83	19700	19700	19440	25400	13690	19550	19561.03	0.11	-1138	21716	20632	20066	18982	18416	20350	18700	18	5850	500	11730	10	1	3534040	692	-7.45	1.97	12	0.26	-2629.00	9930.00	69200	20230724	-71.69	11350	20240422	72.60	24600	-20.37	20240517	11350	72.60	20240422	69200	-71.69	20230724	11350	72.60	20240422	2.32	N	406820	500	17 억	3875	N	N	N	N
42	20240524	161133	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	220	2	1.14	6496640900	319545	294.12	20500	21150	19500	25100	13540	19330	20331.39	0.34	-8257	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	10	1	3534040	691	-7.44	1.97	12	9.04	-2629.00	9930.00	69200	20230724	-71.75	11350	20240422	72.25	24600	-20.53	20240517	11350	72.25	20240422	69200	-71.75	20230724	11350	72.25	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
43	20240524	151135	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	270	2	1.40	6326274970	310838	286.10	20500	21150	19500	25100	13540	19330	20352.37	0.34	-10163	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	10	1	3534040	693	-7.46	1.97	12	8.80	-2629.00	9930.00	69200	20230724	-71.68	11350	20240422	72.69	24600	-20.33	20240517	11350	72.69	20240422	69200	-71.68	20230724	11350	72.69	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
44	20240524	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	510	2	2.64	6105960380	299632	275.79	20500	21150	19500	25100	13540	19330	20378.25	0.34	-10207	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	10	1	3534040	701	-7.55	2.00	12	8.48	-2629.00	9930.00	69200	20230724	-71.33	11350	20240422	74.80	24600	-19.35	20240517	11350	74.80	20240422	69200	-71.33	20230724	11350	74.80	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
45	20240524	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	19750	420	2	2.17	5881009870	288264	265.32	20500	21150	19500	25100	13540	19330	20401.53	0.34	-9688	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	10	1	3534040	698	-7.51	1.99	12	8.16	-2629.00	9930.00	69200	20230724	-71.46	11350	20240422	74.01	24600	-19.72	20240517	11350	74.01	20240422	69200	-71.46	20230724	11350	74.01	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
46	20240524	121137	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	270	2	1.40	5757305830	281960	259.52	20500	21150	19500	25100	13540	19330	20418.93	0.34	-9679	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	10	1	3534040	693	-7.46	1.97	12	7.98	-2629.00	9930.00	69200	20230724	-71.68	11350	20240422	72.69	24600	-20.33	20240517	11350	72.69	20240422	69200	-71.68	20230724	11350	72.69	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
47	20240524	111136	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	640	2	3.31	5459042890	266865	245.63	20500	21150	19870	25100	13540	19330	20456.26	0.34	-9970	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	10	1	3534040	706	-7.60	2.01	12	7.55	-2629.00	9930.00	69200	20230724	-71.14	11350	20240422	75.95	24600	-18.82	20240517	11350	75.95	20240422	69200	-71.14	20230724	11350	75.95	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
48	20240524	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	670	2	3.47	5197216200	253740	233.55	20500	21150	19870	25100	13540	19330	20482.52	0.34	-10111	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	50	1	3534040	707	-7.61	2.01	12	7.18	-2629.00	9930.00	69200	20230724	-71.10	11350	20240422	76.21	24600	-18.70	20240517	11350	76.21	20240422	69200	-71.10	20230724	11350	76.21	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
49	20240524	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	1320	2	6.83	2073088700	100822	92.80	20500	20900	20100	25100	13540	19330	20562.05	0.34	-7624	20836	20082	19396	18642	17956	19740	18300	18	5770	500	11590	50	1	3534040	730	-7.85	2.08	12	2.85	-2629.00	9930.00	69200	20230724	-70.16	11350	20240422	81.94	24600	-16.06	20240517	11350	81.94	20240422	69200	-70.16	20230724	11350	81.94	20240422	2.26	N	406820	500	17 억	11870	N	N	N	N
50	20240523	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	19330	-520	5	-2.62	1760661990	91740	47.39	20000	20150	18710	25800	13900	19850	19191.62	0.06	10475	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	683	-7.35	1.95	12	2.60	-2629.00	9930.00	69200	20230724	-72.07	11350	20240422	70.31	24600	-21.42	20240517	11350	70.31	20240422	69200	-72.07	20230724	11350	70.31	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
51	20240523	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	-680	5	-3.43	1662979200	86666	44.77	20000	20150	18710	25800	13900	19850	19188.27	0.06	10941	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	677	-7.29	1.93	12	2.45	-2629.00	9930.00	69200	20230724	-72.30	11350	20240422	68.90	24600	-22.07	20240517	11350	68.90	20240422	69200	-72.30	20230724	11350	68.90	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
52	20240523	141140	57	100.00	KOSDAQ	화학	N	N	N	N	N	19110	-740	5	-3.73	1534232320	79956	41.30	20000	20150	18710	25800	13900	19850	19188.35	0.06	10530	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	675	-7.27	1.92	12	2.26	-2629.00	9930.00	69200	20230724	-72.38	11350	20240422	68.37	24600	-22.32	20240517	11350	68.37	20240422	69200	-72.38	20230724	11350	68.37	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
53	20240523	131139	57	100.00	KOSDAQ	화학	N	N	N	N	N	19270	-580	5	-2.92	1397977200	72830	37.62	20000	20150	18710	25800	13900	19850	19194.96	0.06	10570	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	681	-7.33	1.94	12	2.06	-2629.00	9930.00	69200	20230724	-72.15	11350	20240422	69.78	24600	-21.67	20240517	11350	69.78	20240422	69200	-72.15	20230724	11350	69.78	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
54	20240523	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-540	5	-2.72	1204910230	62762	32.42	20000	20150	18710	25800	13900	19850	19197.95	0.06	10797	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	682	-7.34	1.94	12	1.78	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	24600	-21.50	20240517	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
55	20240523	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-540	5	-2.72	986604090	51505	26.60	20000	20150	18710	25800	13900	19850	19155.33	0.06	7938	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	682	-7.34	1.94	12	1.46	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	24600	-21.50	20240517	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
56	20240523	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-540	5	-2.72	871540100	45532	23.52	20000	20150	18710	25800	13900	19850	19141.06	0.06	7940	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	682	-7.34	1.94	12	1.29	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	24600	-21.50	20240517	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
57	20240523	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	18840	-1010	5	-5.09	400019400	20901	10.80	20000	20150	18740	25800	13900	19850	19138.33	0.06	1996	22030	20940	20360	19270	18690	20650	18980	18	5950	500	11910	10	1	3534040	666	-7.17	1.90	12	0.59	-2629.00	9930.00	69200	20230724	-72.77	11350	20240422	65.99	24600	-23.41	20240517	11350	65.99	20240422	69200	-72.77	20230724	11350	65.99	20240422	2.00	N	406820	500	17 억	1964	N	N	N	N
58	20240522	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	-500	5	-2.46	3901172510	190445	58.51	21100	21450	19780	26450	14250	20350	20485.53	0.32	-10778	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	10	1	3534040	702	-7.55	2.00	12	5.39	-2629.00	9930.00	69200	20230724	-71.32	11350	20240422	74.89	24600	-19.31	20240517	11350	74.89	20240422	69200	-71.32	20230724	11350	74.89	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
59	20240522	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	19780	-570	5	-2.80	3761859210	183417	56.35	21100	21450	19780	26450	14250	20350	20510.14	0.32	-11004	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	10	1	3534040	699	-7.52	1.99	12	5.19	-2629.00	9930.00	69200	20230724	-71.42	11350	20240422	74.27	24600	-19.59	20240517	11350	74.27	20240422	69200	-71.42	20230724	11350	74.27	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
60	20240522	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	19820	-530	5	-2.60	3496046820	170008	52.23	21100	21450	19780	26450	14250	20350	20564.40	0.32	-8826	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	10	1	3534040	700	-7.54	2.00	12	4.81	-2629.00	9930.00	69200	20230724	-71.36	11350	20240422	74.63	24600	-19.43	20240517	11350	74.63	20240422	69200	-71.36	20230724	11350	74.63	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
61	20240522	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	19930	-420	5	-2.06	3166286570	153399	47.13	21100	21450	19920	26450	14250	20350	20641.43	0.32	-6051	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	10	1	3534040	704	-7.58	2.01	12	4.34	-2629.00	9930.00	69200	20230724	-71.20	11350	20240422	75.59	24600	-18.98	20240517	11350	75.59	20240422	69200	-71.20	20230724	11350	75.59	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
62	20240522	121230	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	-200	5	-0.98	2733193300	131742	40.47	21100	21450	20150	26450	14250	20350	20747.48	0.32	-1467	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	50	1	3534040	712	-7.66	2.03	12	3.73	-2629.00	9930.00	69200	20230724	-70.88	11350	20240422	77.53	24600	-18.09	20240517	11350	77.53	20240422	69200	-70.88	20230724	11350	77.53	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
63	20240522	111139	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-50	5	-0.25	2445966550	117543	36.11	21100	21450	20200	26450	14250	20350	20810.32	0.32	981	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	50	1	3534040	717	-7.72	2.04	12	3.33	-2629.00	9930.00	69200	20230724	-70.66	11350	20240422	78.85	24600	-17.48	20240517	11350	78.85	20240422	69200	-70.66	20230724	11350	78.85	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
64	20240522	101130	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	100	2	0.49	2058672100	98496	30.26	21100	21450	20250	26450	14250	20350	20902.78	0.32	1691	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	50	1	3534040	723	-7.78	2.06	12	2.79	-2629.00	9930.00	69200	20230724	-70.45	11350	20240422	80.18	24600	-16.87	20240517	11350	80.18	20240422	69200	-70.45	20230724	11350	80.18	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
65	20240522	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	20900	550	2	2.70	1214766350	57405	17.64	21100	21450	20850	26450	14250	20350	21165.67	0.32	1350	22343	21346	20503	19506	18663	21845	20005	18	6100	500	12210	50	1	3534040	739	-7.95	2.10	12	1.62	-2629.00	9930.00	69200	20230724	-69.80	11350	20240422	84.14	24600	-15.04	20240517	11350	84.14	20240422	69200	-69.80	20230724	11350	84.14	20240422	2.45	N	406820	500	17 억	11324	N	N	N	N
66	20240521	161114	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	450	2	2.26	6597958510	317738	184.53	19660	21500	19660	25850	13930	19900	20765.74	0.40	-1670	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	719	-7.74	2.05	12	8.99	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	24600	-17.28	20240517	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
67	20240521	151127	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	350	2	1.76	6416948960	308819	179.35	19660	21500	19660	25850	13930	19900	20779.00	0.40	-3012	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	716	-7.70	2.04	12	8.74	-2629.00	9930.00	69200	20230724	-70.74	11350	20240422	78.41	24600	-17.68	20240517	11350	78.41	20240422	69200	-70.74	20230724	11350	78.41	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
68	20240521	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	850	2	4.27	5883723760	282625	164.14	19660	21500	19660	25850	13930	19900	20818.13	0.40	-3286	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	733	-7.89	2.09	12	8.00	-2629.00	9930.00	69200	20230724	-70.01	11350	20240422	82.82	24600	-15.65	20240517	11350	82.82	20240422	69200	-70.01	20230724	11350	82.82	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
69	20240521	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	800	2	4.02	5481310160	263260	152.89	19660	21500	19660	25850	13930	19900	20820.90	0.40	-2786	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	732	-7.87	2.08	12	7.45	-2629.00	9930.00	69200	20230724	-70.09	11350	20240422	82.38	24600	-15.85	20240517	11350	82.38	20240422	69200	-70.09	20230724	11350	82.38	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
70	20240521	121123	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	850	2	4.27	5219504560	250635	145.56	19660	21500	19660	25850	13930	19900	20825.12	0.40	-2888	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	733	-7.89	2.09	12	7.09	-2629.00	9930.00	69200	20230724	-70.01	11350	20240422	82.82	24600	-15.65	20240517	11350	82.82	20240422	69200	-70.01	20230724	11350	82.82	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
71	20240521	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	800	2	4.02	4443677810	213374	123.92	19660	21500	19660	25850	13930	19900	20825.77	0.40	-73	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	732	-7.87	2.08	12	6.04	-2629.00	9930.00	69200	20230724	-70.09	11350	20240422	82.38	24600	-15.85	20240517	11350	82.38	20240422	69200	-70.09	20230724	11350	82.38	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
72	20240521	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	950	2	4.77	3911157810	187549	108.92	19660	21500	19660	25850	13930	19900	20854.06	0.40	-447	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	737	-7.93	2.10	12	5.31	-2629.00	9930.00	69200	20230724	-69.87	11350	20240422	83.70	24600	-15.24	20240517	11350	83.70	20240422	69200	-69.87	20230724	11350	83.70	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
73	20240521	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	700	2	3.52	985801660	48147	27.96	19660	21000	19660	25850	13930	19900	20474.83	0.40	6967	21320	20610	20240	19530	19160	20425	19345	18	5950	500	11940	50	1	3534040	728	-7.84	2.07	12	1.36	-2629.00	9930.00	69200	20230724	-70.23	11350	20240422	81.50	24600	-16.26	20240517	11350	81.50	20240422	69200	-70.23	20230724	11350	81.50	20240422	2.71	N	406820	500	17 억	13962	N	N	N	N
74	20240517	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	150	2	0.72	29247961250	1268706	337.17	22500	24600	21000	27200	14700	20950	23055.08	0.80	-25685	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	746	-8.03	2.12	12	35.90	-2629.00	9930.00	69200	20230724	-69.51	11350	20240422	85.90	24600	-14.23	20240517	11350	85.90	20240422	69200	-69.51	20230724	11350	85.90	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
75	20240517	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	250	2	1.19	28943481450	1254297	333.34	22500	24600	21000	27200	14700	20950	23075.46	0.80	-26544	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	749	-8.06	2.13	12	35.49	-2629.00	9930.00	69200	20230724	-69.36	11350	20240422	86.78	24600	-13.82	20240517	11350	86.78	20240422	69200	-69.36	20230724	11350	86.78	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
76	20240517	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	50	2	0.24	28372430550	1227374	326.18	22500	24600	21000	27200	14700	20950	23116.37	0.80	-26478	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	742	-7.99	2.11	12	34.73	-2629.00	9930.00	69200	20230724	-69.65	11350	20240422	85.02	24600	-14.63	20240517	11350	85.02	20240422	69200	-69.65	20230724	11350	85.02	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
77	20240517	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	250	2	1.19	27874000800	1203900	319.94	22500	24600	21000	27200	14700	20950	23153.09	0.80	-26365	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	749	-8.06	2.13	12	34.07	-2629.00	9930.00	69200	20230724	-69.36	11350	20240422	86.78	24600	-13.82	20240517	11350	86.78	20240422	69200	-69.36	20230724	11350	86.78	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
78	20240517	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	800	2	3.82	27269646500	1175707	312.45	22500	24600	21000	27200	14700	20950	23194.25	0.80	-23145	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	769	-8.27	2.19	12	33.27	-2629.00	9930.00	69200	20230724	-68.57	11350	20240422	91.63	24600	-11.59	20240517	11350	91.63	20240422	69200	-68.57	20230724	11350	91.63	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
79	20240517	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	150	2	0.72	26277075250	1129217	300.10	22500	24600	21000	27200	14700	20950	23270.17	0.80	-24247	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	746	-8.03	2.12	12	31.95	-2629.00	9930.00	69200	20230724	-69.51	11350	20240422	85.90	24600	-14.23	20240517	11350	85.90	20240422	69200	-69.51	20230724	11350	85.90	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
80	20240517	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	700	2	3.34	24596101950	1050851	279.27	22500	24600	21450	27200	14700	20950	23405.89	0.80	-21008	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	765	-8.24	2.18	12	29.74	-2629.00	9930.00	69200	20230724	-68.71	11350	20240422	90.75	24600	-11.99	20240517	11350	90.75	20240422	69200	-68.71	20230724	11350	90.75	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
81	20240517	091114	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	2950	2	14.08	14299076900	601851	159.95	22500	24600	22100	27200	14700	20950	23758.50	0.80	-25488	22250	21600	20650	20000	19050	21925	20325	18	6250	500	12570	50	1	3534040	845	-9.09	2.41	12	17.03	-2629.00	9930.00	69200	20230724	-65.46	11350	20240422	110.57	24600	-2.85	20240517	11350	110.57	20240422	69200	-65.46	20230724	11350	110.57	20240422	2.51	N	406820	500	17 억	28204	N	N	N	N
82	20240516	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	1310	2	6.67	6664751590	323524	132.37	19990	21300	19700	25500	13750	19640	20599.42	0.10	24800	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	740	-7.97	2.11	12	9.15	-2629.00	9930.00	69200	20230724	-69.73	11350	20240422	84.58	22700	-7.71	20240430	11350	84.58	20240422	69200	-69.73	20230724	11350	84.58	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
83	20240516	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	1010	2	5.14	6252111690	303738	124.27	19990	21300	19700	25500	13750	19640	20585.59	0.10	26212	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	730	-7.85	2.08	12	8.59	-2629.00	9930.00	69200	20230724	-70.16	11350	20240422	81.94	22700	-9.03	20240430	11350	81.94	20240422	69200	-70.16	20230724	11350	81.94	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
84	20240516	141110	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	910	2	4.63	5662425340	275234	112.61	19990	21300	19700	25500	13750	19640	20574.98	0.10	23242	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	726	-7.82	2.07	12	7.79	-2629.00	9930.00	69200	20230724	-70.30	11350	20240422	81.06	22700	-9.47	20240430	11350	81.06	20240422	69200	-70.30	20230724	11350	81.06	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
85	20240516	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	760	2	3.87	4968463340	241586	98.84	19990	21300	19700	25500	13750	19640	20568.11	0.10	15674	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	721	-7.76	2.05	12	6.84	-2629.00	9930.00	69200	20230724	-70.52	11350	20240422	79.74	22700	-10.13	20240430	11350	79.74	20240422	69200	-70.52	20230724	11350	79.74	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
86	20240516	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	710	2	3.62	4735592840	230127	94.15	19990	21300	19700	25500	13750	19640	20580.39	0.10	10506	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	719	-7.74	2.05	12	6.51	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	22700	-10.35	20240430	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
87	20240516	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	710	2	3.62	4323762390	210044	85.94	19990	21300	19700	25500	13750	19640	20587.49	0.10	6535	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	719	-7.74	2.05	12	5.94	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	22700	-10.35	20240430	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
88	20240516	101102	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	710	2	3.62	3862738890	187367	76.66	19990	21300	19700	25500	13750	19640	20618.74	0.10	1698	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	50	1	3534040	719	-7.74	2.05	12	5.30	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	22700	-10.35	20240430	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
89	20240516	091103	57	100.00	KOSDAQ	화학	N	N	N	N	N	19770	130	2	0.66	424096610	21271	8.70	19990	20200	19700	25500	13750	19640	19945.60	0.10	-1527	21380	20510	20030	19160	18680	20270	18920	18	5860	500	11780	10	1	3534040	699	-7.52	1.99	12	0.60	-2629.00	9930.00	69200	20230724	-71.43	11350	20240422	74.19	22700	-12.91	20240430	11350	74.19	20240422	69200	-71.43	20230724	11350	74.19	20240422	1.83	N	406820	500	17 억	3407	N	N	N	N
90	20240514	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	-310	5	-1.55	4822248850	238390	34.00	20300	20900	19550	25900	13970	19950	20228.80	0.14	-1455	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	694	-7.47	1.98	12	6.75	-2629.00	9930.00	69200	20230724	-71.62	11350	20240422	73.04	22700	-13.48	20240430	11350	73.04	20240422	69200	-71.62	20230724	11350	73.04	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
91	20240514	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	-340	5	-1.70	4679897430	231141	32.96	20300	20900	19550	25900	13970	19950	20246.94	0.14	-1699	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	693	-7.46	1.97	12	6.54	-2629.00	9930.00	69200	20230724	-71.66	11350	20240422	72.78	22700	-13.61	20240430	11350	72.78	20240422	69200	-71.66	20230724	11350	72.78	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
92	20240514	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	19710	-240	5	-1.20	4380642500	215903	30.79	20300	20900	19630	25900	13970	19950	20289.86	0.14	-944	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	697	-7.50	1.98	12	6.11	-2629.00	9930.00	69200	20230724	-71.52	11350	20240422	73.66	22700	-13.17	20240430	11350	73.66	20240422	69200	-71.52	20230724	11350	73.66	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
93	20240514	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	19690	-260	5	-1.30	4243590250	208945	29.80	20300	20900	19630	25900	13970	19950	20309.60	0.14	-853	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	696	-7.49	1.98	12	5.91	-2629.00	9930.00	69200	20230724	-71.55	11350	20240422	73.48	22700	-13.26	20240430	11350	73.48	20240422	69200	-71.55	20230724	11350	73.48	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
94	20240514	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	19730	-220	5	-1.10	3988296360	196036	27.96	20300	20900	19630	25900	13970	19950	20344.71	0.14	-1688	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	697	-7.50	1.99	12	5.55	-2629.00	9930.00	69200	20230724	-71.49	11350	20240422	73.83	22700	-13.08	20240430	11350	73.83	20240422	69200	-71.49	20230724	11350	73.83	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
95	20240514	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	19700	-250	5	-1.25	3822363980	187621	26.76	20300	20900	19630	25900	13970	19950	20372.79	0.14	-1443	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	696	-7.49	1.98	12	5.31	-2629.00	9930.00	69200	20230724	-71.53	11350	20240422	73.57	22700	-13.22	20240430	11350	73.57	20240422	69200	-71.53	20230724	11350	73.57	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
96	20240514	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	19810	-140	5	-0.70	3246966960	158425	22.59	20300	20900	19750	25900	13970	19950	20495.29	0.14	-1374	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	10	1	3534040	700	-7.54	1.99	12	4.48	-2629.00	9930.00	69200	20230724	-71.37	11350	20240422	74.54	22700	-12.73	20240430	11350	74.54	20240422	69200	-71.37	20230724	11350	74.54	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
97	20240514	091114	57	100.00	KOSDAQ	화학	N	N	N	N	N	20500	550	2	2.76	1109168900	54063	7.71	20300	20750	20250	25900	13970	19950	20516.23	0.14	2804	23776	21862	20486	18572	17196	22820	19530	18	5950	500	11970	50	1	3534040	724	-7.80	2.06	12	1.53	-2629.00	9930.00	69200	20230724	-70.38	11350	20240422	80.62	22700	-9.69	20240430	11350	80.62	20240422	69200	-70.38	20230724	11350	80.62	20240422	2.80	N	406820	500	17 억	4893	N	N	N	N
98	20240513	161112	57	100.00	KOSDAQ	화학	N	N	N	N	N	19950	30	2	0.15	14533944130	695007	46.00	19940	22400	19110	25850	13950	19920	20914.40	0.37	-8620	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	10	1	3534040	705	-7.59	2.01	12	19.67	-2629.00	9930.00	69200	20230724	-71.17	11350	20240422	75.77	22700	-12.11	20240430	11350	75.77	20240422	69200	-71.17	20230724	11350	75.77	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
99	20240513	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	19770	-150	5	-0.75	14148185880	675665	44.72	19940	22400	19110	25850	13950	19920	20941.18	0.37	-5960	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	10	1	3534040	699	-7.52	1.99	12	19.12	-2629.00	9930.00	69200	20230724	-71.43	11350	20240422	74.19	22700	-12.91	20240430	11350	74.19	20240422	69200	-71.43	20230724	11350	74.19	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
100	20240513	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	19720	-200	5	-1.00	13862093070	661152	43.76	19940	22400	19110	25850	13950	19920	20968.19	0.37	-8256	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	10	1	3534040	697	-7.50	1.99	12	18.71	-2629.00	9930.00	69200	20230724	-71.50	11350	20240422	73.74	22700	-13.13	20240430	11350	73.74	20240422	69200	-71.50	20230724	11350	73.74	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
101	20240513	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	19700	-220	5	-1.10	13464274230	641027	42.43	19940	22400	19110	25850	13950	19920	21005.94	0.37	-9462	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	10	1	3534040	696	-7.49	1.98	12	18.14	-2629.00	9930.00	69200	20230724	-71.53	11350	20240422	73.57	22700	-13.22	20240430	11350	73.57	20240422	69200	-71.53	20230724	11350	73.57	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
102	20240513	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	130	2	0.65	12718670240	603704	39.96	19940	22400	19110	25850	13950	19920	21069.66	0.37	-9037	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	50	1	3534040	709	-7.63	2.02	12	17.08	-2629.00	9930.00	69200	20230724	-71.03	11350	20240422	76.65	22700	-11.67	20240430	11350	76.65	20240422	69200	-71.03	20230724	11350	76.65	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
103	20240513	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	530	2	2.66	12274831490	581790	38.51	19940	22400	19110	25850	13950	19920	21100.45	0.37	-8603	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	50	1	3534040	723	-7.78	2.06	12	16.46	-2629.00	9930.00	69200	20230724	-70.45	11350	20240422	80.18	22700	-9.91	20240430	11350	80.18	20240422	69200	-70.45	20230724	11350	80.18	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
104	20240513	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	630	2	3.16	11327335690	535145	35.42	19940	22400	19110	25850	13950	19920	21169.22	0.37	-8793	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	50	1	3534040	726	-7.82	2.07	12	15.14	-2629.00	9930.00	69200	20230724	-70.30	11350	20240422	81.06	22700	-9.47	20240430	11350	81.06	20240422	69200	-70.30	20230724	11350	81.06	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
105	20240513	091114	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	830	2	4.17	1709599440	85043	5.63	19940	21050	19110	25850	13950	19920	20104.97	0.37	-5999	23166	21542	20526	18902	17886	22355	19715	18	5930	500	11950	50	1	3534040	733	-7.89	2.09	12	2.41	-2629.00	9930.00	69200	20230724	-70.01	11350	20240422	82.82	22700	-8.59	20240430	11350	82.82	20240422	69200	-70.01	20230724	11350	82.82	20240422	3.24	N	406820	500	17 억	13197	N	N	N	N
106	20240510	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	19920	640	2	3.32	31313671560	1505557	46.19	19630	22150	19510	25050	13500	19280	20799.15	0.64	-13291	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	10	1	3534040	704	-7.58	2.01	12	42.60	-2629.00	9930.00	69200	20230724	-71.21	11350	20240422	75.51	22700	-12.25	20240430	11350	75.51	20240422	69200	-71.21	20230724	11350	75.51	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
107	20240510	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	19910	630	2	3.27	30869732110	1483258	45.51	19630	22150	19510	25050	13500	19280	20812.11	0.64	-13574	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	10	1	3534040	704	-7.57	2.01	12	41.97	-2629.00	9930.00	69200	20230724	-71.23	11350	20240422	75.42	22700	-12.29	20240430	11350	75.42	20240422	69200	-71.23	20230724	11350	75.42	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
108	20240510	141052	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	1020	2	5.29	29512325170	1414848	43.41	19630	22150	19510	25050	13500	19280	20859.01	0.64	-21476	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	50	1	3534040	717	-7.72	2.04	12	40.03	-2629.00	9930.00	69200	20230724	-70.66	11350	20240422	78.85	22700	-10.57	20240430	11350	78.85	20240422	69200	-70.66	20230724	11350	78.85	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
109	20240510	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	1020	2	5.29	28981690570	1388481	42.60	19630	22150	19510	25050	13500	19280	20872.95	0.64	-21793	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	50	1	3534040	717	-7.72	2.04	12	39.29	-2629.00	9930.00	69200	20230724	-70.66	11350	20240422	78.85	22700	-10.57	20240430	11350	78.85	20240422	69200	-70.66	20230724	11350	78.85	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
110	20240510	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	1370	2	7.11	24752715970	1185064	36.36	19630	22150	19510	25050	13500	19280	20887.24	0.64	-16788	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	50	1	3534040	730	-7.85	2.08	12	33.53	-2629.00	9930.00	69200	20230724	-70.16	11350	20240422	81.94	22700	-9.03	20240430	11350	81.94	20240422	69200	-70.16	20230724	11350	81.94	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
111	20240510	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	1170	2	6.07	22628925370	1081917	33.19	19630	22150	19510	25050	13500	19280	20915.58	0.64	-20615	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	50	1	3534040	723	-7.78	2.06	12	30.61	-2629.00	9930.00	69200	20230724	-70.45	11350	20240422	80.18	22700	-9.91	20240430	11350	80.18	20240422	69200	-70.45	20230724	11350	80.18	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
112	20240510	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	19980	700	2	3.63	20773565960	990416	30.39	19630	22150	19510	25050	13500	19280	20974.59	0.64	-20217	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	10	1	3534040	706	-7.60	2.01	12	28.03	-2629.00	9930.00	69200	20230724	-71.13	11350	20240422	76.04	22700	-11.98	20240430	11350	76.04	20240422	69200	-71.13	20230724	11350	76.04	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
113	20240510	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	1520	2	7.88	4757084180	232981	7.15	19630	21150	19510	25050	13500	19280	20418.34	0.64	-16697	24320	21800	19880	17360	15440	23060	18620	18	5770	500	11560	50	1	3534040	735	-7.91	2.09	12	6.59	-2629.00	9930.00	69200	20230724	-69.94	11350	20240422	83.26	22700	-8.37	20240430	11350	83.26	20240422	69200	-69.94	20230724	11350	83.26	20240422	2.82	N	406820	500	17 억	22763	N	N	N	N
114	20240509	161105	57	100.00	KOSDAQ	화학	N	N	N	N	N	19280	970	2	5.30	67428326500	3244855	1968.17	18090	22400	17960	23800	12820	18310	20780.45	0.54	-2309	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	10	1	3534040	681	-7.33	1.94	12	91.82	-2629.00	9930.00	69200	20230724	-72.14	11350	20240422	69.87	22700	-15.07	20240430	11350	69.87	20240422	69200	-72.14	20230724	11350	69.87	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
115	20240509	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	19270	960	2	5.24	66809542070	3212766	1948.70	18090	22400	17960	23800	12820	18310	20795.02	0.54	-5870	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	10	1	3534040	681	-7.33	1.94	12	90.91	-2629.00	9930.00	69200	20230724	-72.15	11350	20240422	69.78	22700	-15.11	20240430	11350	69.78	20240422	69200	-72.15	20230724	11350	69.78	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
116	20240509	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	2090	2	11.41	61059272290	2919968	1771.11	18090	22400	17960	23800	12820	18310	20910.94	0.54	-19634	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	50	1	3534040	721	-7.76	2.05	12	82.62	-2629.00	9930.00	69200	20230724	-70.52	11350	20240422	79.74	22700	-10.13	20240430	11350	79.74	20240422	69200	-70.52	20230724	11350	79.74	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
117	20240509	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	3140	2	17.15	52299540890	2508967	1521.81	18090	22400	17960	23800	12820	18310	20845.05	0.54	-22453	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	50	1	3534040	758	-8.16	2.16	12	70.99	-2629.00	9930.00	69200	20230724	-69.00	11350	20240422	88.99	22700	-5.51	20240430	11350	88.99	20240422	69200	-69.00	20230724	11350	88.99	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
118	20240509	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	2840	2	15.51	46257621190	2226581	1350.53	18090	22400	17960	23800	12820	18310	20775.18	0.54	-20729	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	50	1	3534040	747	-8.04	2.13	12	63.00	-2629.00	9930.00	69200	20230724	-69.44	11350	20240422	86.34	22700	-6.83	20240430	11350	86.34	20240422	69200	-69.44	20230724	11350	86.34	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
119	20240509	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	3190	2	17.42	32420275340	1574081	954.76	18090	22400	17960	23800	12820	18310	20596.32	0.54	-19620	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	50	1	3534040	760	-8.18	2.17	12	44.54	-2629.00	9930.00	69200	20230724	-68.93	11350	20240422	89.43	22700	-5.29	20240430	11350	89.43	20240422	69200	-68.93	20230724	11350	89.43	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
120	20240509	101028	57	100.00	KOSDAQ	화학	N	N	N	N	N	18060	-250	5	-1.37	1192799010	65055	39.46	18090	18700	17960	23800	12820	18310	18335.24	0.54	-1912	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	10	1	3534040	638	-6.87	1.82	12	1.84	-2629.00	9930.00	69200	20230724	-73.90	11350	20240422	59.12	22700	-20.44	20240430	11350	59.12	20240422	69200	-73.90	20230724	11350	59.12	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
121	20240509	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	18510	200	2	1.09	463883720	25137	15.25	18090	18700	18090	23800	12820	18310	18454.23	0.54	4969	19410	18860	18350	17800	17290	18605	17545	18	5490	500	10980	10	1	3534040	654	-7.04	1.86	12	0.71	-2629.00	9930.00	69200	20230724	-73.25	11350	20240422	63.08	22700	-18.46	20240430	11350	63.08	20240422	69200	-73.25	20230724	11350	63.08	20240422	2.87	N	406820	500	17 억	19137	N	N	N	N
122	20240508	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	18310	-330	5	-1.77	2937255710	160385	59.29	18350	18900	17840	24200	13050	18640	18313.77	0.82	-9863	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	647	-6.96	1.84	12	4.54	-2629.00	9930.00	69200	20230724	-73.54	11350	20240422	61.32	22700	-19.34	20240430	11350	61.32	20240422	69200	-73.54	20230724	11350	61.32	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
123	20240508	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	18430	-210	5	-1.13	2842740280	155231	57.39	18350	18900	17840	24200	13050	18640	18312.96	0.82	-9922	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	651	-7.01	1.86	12	4.39	-2629.00	9930.00	69200	20230724	-73.37	11350	20240422	62.38	22700	-18.81	20240430	11350	62.38	20240422	69200	-73.37	20230724	11350	62.38	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
124	20240508	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	18190	-450	5	-2.41	2422463570	132336	48.92	18350	18900	17840	24200	13050	18640	18305.39	0.82	-16643	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	643	-6.92	1.83	12	3.74	-2629.00	9930.00	69200	20230724	-73.71	11350	20240422	60.26	22700	-19.87	20240430	11350	60.26	20240422	69200	-73.71	20230724	11350	60.26	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
125	20240508	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	18040	-600	5	-3.22	2194581910	119702	44.25	18350	18900	17850	24200	13050	18640	18333.70	0.82	-19035	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	638	-6.86	1.82	12	3.39	-2629.00	9930.00	69200	20230724	-73.93	11350	20240422	58.94	22700	-20.53	20240430	11350	58.94	20240422	69200	-73.93	20230724	11350	58.94	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
126	20240508	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	18120	-520	5	-2.79	1813621150	98549	36.43	18350	18900	18110	24200	13050	18640	18403.23	0.82	-14577	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	640	-6.89	1.82	12	2.79	-2629.00	9930.00	69200	20230724	-73.82	11350	20240422	59.65	22700	-20.18	20240430	11350	59.65	20240422	69200	-73.82	20230724	11350	59.65	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
127	20240508	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	18200	-440	5	-2.36	1642073620	89104	32.94	18350	18900	18110	24200	13050	18640	18428.72	0.82	-11823	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	643	-6.92	1.83	12	2.52	-2629.00	9930.00	69200	20230724	-73.70	11350	20240422	60.35	22700	-19.82	20240430	11350	60.35	20240422	69200	-73.70	20230724	11350	60.35	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
128	20240508	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	18400	-240	5	-1.29	1343678490	72769	26.90	18350	18900	18110	24200	13050	18640	18464.98	0.82	-11397	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	650	-7.00	1.85	12	2.06	-2629.00	9930.00	69200	20230724	-73.41	11350	20240422	62.11	22700	-18.94	20240430	11350	62.11	20240422	69200	-73.41	20230724	11350	62.11	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
129	20240508	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	60	2	0.32	519101270	27899	10.31	18350	18900	18350	24200	13050	18640	18606.44	0.82	-5115	19606	19122	18666	18182	17726	18895	17955	18	5560	500	11180	10	1	3534040	661	-7.11	1.88	12	0.79	-2629.00	9930.00	69200	20230724	-72.98	11350	20240422	64.76	22700	-17.62	20240430	11350	64.76	20240422	69200	-72.98	20230724	11350	64.76	20240422	2.60	N	406820	500	17 억	28856	N	N	N	N
130	20240503	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	19000	-990	5	-4.95	6395567780	325347	23.39	20050	20750	18910	25950	14000	19990	19660.20	0.51	-12200	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	671	-7.23	1.91	12	9.21	-2629.00	9930.00	69200	20230724	-72.54	11350	20240422	67.40	22700	-16.30	20240430	11350	67.40	20240422	69200	-72.54	20230724	11350	67.40	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
131	20240503	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	18960	-1030	5	-5.15	6145529760	312174	22.44	20050	20750	18960	25950	14000	19990	19684.91	0.51	-13147	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	670	-7.21	1.91	12	8.83	-2629.00	9930.00	69200	20230724	-72.60	11350	20240422	67.05	22700	-16.48	20240430	11350	67.05	20240422	69200	-72.60	20230724	11350	67.05	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
132	20240503	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-680	5	-3.40	5626496920	285045	20.49	20050	20750	19130	25950	14000	19990	19737.78	0.51	-10773	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	682	-7.34	1.94	12	8.07	-2629.00	9930.00	69200	20230724	-72.10	11350	20240422	70.13	22700	-14.93	20240430	11350	70.13	20240422	69200	-72.10	20230724	11350	70.13	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
133	20240503	131050	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	-590	5	-2.95	5389785590	272789	19.61	20050	20750	19130	25950	14000	19990	19756.92	0.51	-8861	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	686	-7.38	1.95	12	7.72	-2629.00	9930.00	69200	20230724	-71.97	11350	20240422	70.93	22700	-14.54	20240430	11350	70.93	20240422	69200	-71.97	20230724	11350	70.93	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
134	20240503	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	19450	-540	5	-2.70	4863988180	246039	17.69	20050	20750	19130	25950	14000	19990	19767.96	0.51	-8698	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	687	-7.40	1.96	12	6.96	-2629.00	9930.00	69200	20230724	-71.89	11350	20240422	71.37	22700	-14.32	20240430	11350	71.37	20240422	69200	-71.89	20230724	11350	71.37	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
135	20240503	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	-590	5	-2.95	4452424170	225003	16.18	20050	20750	19130	25950	14000	19990	19787.07	0.51	-10583	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	686	-7.38	1.95	12	6.37	-2629.00	9930.00	69200	20230724	-71.97	11350	20240422	70.93	22700	-14.54	20240430	11350	70.93	20240422	69200	-71.97	20230724	11350	70.93	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
136	20240503	101042	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	-780	5	-3.90	4004181140	201790	14.51	20050	20750	19130	25950	14000	19990	19842.32	0.51	-13558	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	10	1	3534040	679	-7.31	1.93	12	5.71	-2629.00	9930.00	69200	20230724	-72.24	11350	20240422	69.25	22700	-15.37	20240430	11350	69.25	20240422	69200	-72.24	20230724	11350	69.25	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
137	20240503	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	260	2	1.30	1116103580	54831	3.94	20050	20750	20050	25950	14000	19990	20364.57	0.51	-1118	23403	21696	20793	19086	18183	21245	18635	18	5960	500	11990	50	1	3534040	716	-7.70	2.04	12	1.55	-2629.00	9930.00	69200	20230724	-70.74	11350	20240422	78.41	22700	-10.79	20240430	11350	78.41	20240422	69200	-70.74	20230724	11350	78.41	20240422	2.18	N	406820	500	17 억	18000	N	N	N	N
138	20240502	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	19990	0	3	0.00	28863289750	1367219	35.09	21500	22500	19890	25950	14000	19990	21115.34	0.15	7806	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	10	1	3534040	706	-7.60	2.01	12	38.69	-2629.00	9930.00	69200	20230724	-71.11	11350	20240422	76.12	22700	-11.94	20240430	11350	76.12	20240422	69200	-71.11	20230724	11350	76.12	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
139	20240502	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	110	2	0.55	27129301860	1280507	32.86	21500	22500	19900	25950	14000	19990	21186.38	0.15	8513	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	710	-7.65	2.02	12	36.23	-2629.00	9930.00	69200	20230724	-70.95	11350	20240422	77.09	22700	-11.45	20240430	11350	77.09	20240422	69200	-70.95	20230724	11350	77.09	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
140	20240502	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	10	2	0.05	12517005110	596015	15.30	21500	22300	19990	25950	14000	19990	21001.16	0.15	-2221	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	707	-7.61	2.01	12	16.86	-2629.00	9930.00	69200	20230724	-71.10	11350	20240422	76.21	22700	-11.89	20240430	11350	76.21	20240422	69200	-71.10	20230724	11350	76.21	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
141	20240502	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	210	2	1.05	12180971160	579318	14.87	21500	22300	19990	25950	14000	19990	21026.40	0.15	-2186	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	714	-7.68	2.03	12	16.39	-2629.00	9930.00	69200	20230724	-70.81	11350	20240422	77.97	22700	-11.01	20240430	11350	77.97	20240422	69200	-70.81	20230724	11350	77.97	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
142	20240502	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	160	2	0.80	11808801910	560819	14.39	21500	22300	19990	25950	14000	19990	21056.35	0.15	-2219	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	712	-7.66	2.03	12	15.87	-2629.00	9930.00	69200	20230724	-70.88	11350	20240422	77.53	22700	-11.23	20240430	11350	77.53	20240422	69200	-70.88	20230724	11350	77.53	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
143	20240502	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	110	2	0.55	11139824350	527551	13.54	21500	22300	20000	25950	14000	19990	21116.11	0.15	-1346	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	710	-7.65	2.02	12	14.93	-2629.00	9930.00	69200	20230724	-70.95	11350	20240422	77.09	22700	-11.45	20240430	11350	77.09	20240422	69200	-70.95	20230724	11350	77.09	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
144	20240502	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	360	2	1.80	10177853500	480149	12.32	21500	22300	20150	25950	14000	19990	21197.28	0.15	111	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	719	-7.74	2.05	12	13.59	-2629.00	9930.00	69200	20230724	-70.59	11350	20240422	79.30	22700	-10.35	20240430	11350	79.30	20240422	69200	-70.59	20230724	11350	79.30	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N
145	20240502	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	1510	2	7.55	5445272850	253180	6.50	21500	22300	21000	25950	14000	19990	21507.52	0.15	4069	25196	22592	20096	17492	14996	23895	18795	18	5960	500	11990	50	1	3534040	760	-8.18	2.17	12	7.16	-2629.00	9930.00	69200	20230724	-68.93	11350	20240422	89.43	22700	-5.29	20240430	11350	89.43	20240422	69200	-68.93	20230724	11350	89.43	20240422	2.09	N	406820	500	17 억	5387	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History