KissMeData/263020/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-20	5	-0.69	118189500	40947	77.52	2855	2925	2835	3760	2030	2895	2886.40	1.58	4816	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	433	6.50	0.65	12	0.27	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
3	20240531	151107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-10	5	-0.35	114359440	39615	75.00	2855	2925	2835	3760	2030	2895	2886.77	1.58	5008	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	435	6.53	0.65	12	0.26	442.00	4440.00	3870	20230704	-25.45	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
4	20240531	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-20	5	-0.69	109317215	37864	71.68	2855	2925	2835	3760	2030	2895	2887.10	1.58	5036	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	433	6.50	0.65	12	0.25	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
5	20240531	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-15	5	-0.52	85153410	29524	55.90	2855	2925	2835	3760	2030	2895	2884.21	1.58	3703	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	434	6.52	0.65	12	0.20	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
6	20240531	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	0	3	0.00	73524910	25507	48.29	2855	2925	2835	3760	2030	2895	2882.54	1.58	4137	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	436	6.55	0.65	12	0.17	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
7	20240531	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	10	2	0.35	59607180	20705	39.20	2855	2925	2835	3760	2030	2895	2878.88	1.58	4104	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	438	6.57	0.65	12	0.14	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
8	20240531	101105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	20	2	0.69	51042550	17767	33.64	2855	2920	2835	3760	2030	2895	2872.89	1.58	5514	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	439	6.60	0.66	12	0.12	442.00	4440.00	3870	20230704	-24.68	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
9	20240531	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	0	3	0.00	21786160	7601	14.39	2855	2895	2835	3760	2030	2895	2866.22	1.58	4114	2968	2931	2883	2846	2798	2950	2865	78	865	500	2020	5	1	15069831	436	6.55	0.65	12	0.05	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.23	N	263020	500	77 억	238561	N	N	N	N
10	20240530	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	10	2	0.35	152099080	52819	171.48	2860	2920	2835	3750	2020	2885	2879.63	1.59	-267	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	436	6.55	0.65	12	0.35	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
11	20240530	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	0	3	0.00	132217890	45923	149.10	2860	2920	2835	3750	2020	2885	2879.12	1.59	3926	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	435	6.53	0.65	12	0.30	442.00	4440.00	3870	20230704	-25.45	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
12	20240530	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-10	5	-0.35	96927675	33653	109.26	2860	2920	2835	3750	2020	2885	2880.21	1.59	3568	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	433	6.50	0.65	12	0.22	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
13	20240530	131105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-15	5	-0.52	83798450	29054	94.33	2860	2920	2840	3750	2020	2885	2884.23	1.59	3237	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	433	6.49	0.65	12	0.19	442.00	4440.00	3870	20230704	-25.84	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
14	20240530	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	0	3	0.00	76254030	26436	85.83	2860	2920	2840	3750	2020	2885	2884.48	1.59	4567	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	435	6.53	0.65	12	0.18	442.00	4440.00	3870	20230704	-25.45	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
15	20240530	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	20	2	0.69	55353240	19251	62.50	2860	2920	2840	3750	2020	2885	2875.34	1.59	6435	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	438	6.57	0.65	12	0.13	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
16	20240530	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	0	3	0.00	41204325	14371	46.66	2860	2900	2840	3750	2020	2885	2867.19	1.59	4637	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	435	6.53	0.65	12	0.10	442.00	4440.00	3870	20230704	-25.45	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
17	20240530	091103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-25	5	-0.87	11317640	3960	12.86	2860	2870	2840	3750	2020	2885	2857.99	1.59	156	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	431	6.47	0.64	12	0.03	442.00	4440.00	3870	20230704	-26.10	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	3870	-26.10	20230704	2410	18.67	20231031	1.20	N	263020	500	77 억	239557	N	N	N	N
18	20240529	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-50	5	-1.70	89840045	30800	70.77	2935	2965	2870	3815	2055	2935	2916.76	1.60	-1848	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	435	6.53	0.65	12	0.20	442.00	4440.00	3870	20230704	-25.45	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
19	20240529	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-45	5	-1.53	76922775	26317	60.47	2935	2965	2875	3815	2055	2935	2922.83	1.60	-1436	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	436	6.54	0.65	12	0.17	442.00	4440.00	3870	20230704	-25.32	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	3870	-25.32	20230704	2410	19.92	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
20	20240529	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	0	3	0.00	62679590	21411	49.20	2935	2965	2875	3815	2055	2935	2927.37	1.60	-1575	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	442	6.64	0.66	12	0.14	442.00	4440.00	3870	20230704	-24.16	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
21	20240529	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	5	2	0.17	56203015	19202	44.12	2935	2965	2875	3815	2055	2935	2926.85	1.60	-1401	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	443	6.65	0.66	12	0.13	442.00	4440.00	3870	20230704	-24.03	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3870	-24.03	20230704	2410	21.99	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
22	20240529	121056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	0	3	0.00	52694865	18003	41.37	2935	2965	2875	3815	2055	2935	2926.91	1.60	-1364	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	442	6.64	0.66	12	0.12	442.00	4440.00	3870	20230704	-24.16	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
23	20240529	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	5	2	0.17	36134795	12362	28.40	2935	2965	2875	3815	2055	2935	2922.85	1.60	-85	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	443	6.65	0.66	12	0.08	442.00	4440.00	3870	20230704	-24.03	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3870	-24.03	20230704	2410	21.99	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
24	20240529	101050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-30	5	-1.02	30365325	10386	23.86	2935	2965	2875	3815	2055	2935	2923.45	1.60	-200	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	438	6.57	0.65	12	0.07	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
25	20240529	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	5	2	0.17	4756185	1620	3.72	2935	2940	2925	3815	2055	2935	2936.05	1.60	-571	2971	2952	2916	2897	2861	2962	2907	78	880	500	2050	5	1	15069831	443	6.65	0.66	12	0.01	442.00	4440.00	3870	20230704	-24.03	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3870	-24.03	20230704	2410	21.99	20231031	1.22	N	263020	500	77 억	241581	N	N	N	N
26	20240528	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	70	2	2.44	127183815	43513	135.47	2890	2935	2880	3720	2010	2865	2922.89	1.61	-1803	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	442	6.64	0.66	12	0.29	442.00	4440.00	3880	20230519	-24.36	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
27	20240528	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	70	2	2.44	123366970	42210	131.41	2890	2935	2880	3720	2010	2865	2922.70	1.61	-1774	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	442	6.64	0.66	12	0.28	442.00	4440.00	3880	20230519	-24.36	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
28	20240528	141052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	65	2	2.27	90833170	31106	96.84	2890	2930	2880	3720	2010	2865	2920.12	1.61	-1379	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	442	6.63	0.66	12	0.21	442.00	4440.00	3880	20230519	-24.48	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3870	-24.29	20230704	2410	21.58	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
29	20240528	131047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	40	2	1.40	75718820	25935	80.74	2890	2930	2880	3720	2010	2865	2919.56	1.61	-753	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	438	6.57	0.65	12	0.17	442.00	4440.00	3880	20230519	-25.13	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
30	20240528	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	65	2	2.27	66693000	22841	71.11	2890	2930	2880	3720	2010	2865	2919.88	1.61	62	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	442	6.63	0.66	12	0.15	442.00	4440.00	3880	20230519	-24.48	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3870	-24.29	20230704	2410	21.58	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
31	20240528	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	55	2	1.92	48473100	16613	51.72	2890	2930	2880	3720	2010	2865	2917.78	1.61	182	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	440	6.61	0.66	12	0.11	442.00	4440.00	3880	20230519	-24.74	2410	20231031	21.16	3195	-8.61	20240215	2565	13.84	20240314	3870	-24.55	20230704	2410	21.16	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
32	20240528	101048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	60	2	2.09	27675980	9488	29.54	2890	2930	2880	3720	2010	2865	2916.95	1.61	185	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	441	6.62	0.66	12	0.06	442.00	4440.00	3880	20230519	-24.61	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
33	20240528	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	25	2	0.87	2514770	871	2.71	2890	2910	2880	3720	2010	2865	2887.22	1.61	534	2961	2912	2881	2832	2801	2897	2817	78	855	500	2000	5	1	15069831	436	6.54	0.65	12	0.01	442.00	4440.00	3880	20230519	-25.52	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	3870	-25.32	20230704	2410	19.92	20231031	1.22	N	263020	500	77 억	243300	N	N	N	N
34	20240527	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-20	5	-0.69	93163860	32119	113.09	2885	2930	2850	3750	2020	2885	2901.15	1.63	-1858	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	432	6.48	0.65	12	0.21	442.00	4440.00	3960	20230518	-27.65	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
35	20240527	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-25	5	-0.87	84564180	29111	102.50	2885	2930	2850	3750	2020	2885	2904.90	1.63	-2557	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	431	6.47	0.64	12	0.19	442.00	4440.00	3960	20230518	-27.78	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	3870	-26.10	20230704	2410	18.67	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
36	20240527	141046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-10	5	-0.35	77318630	26576	93.57	2885	2930	2875	3750	2020	2885	2909.35	1.63	-3379	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	433	6.50	0.65	12	0.18	442.00	4440.00	3960	20230518	-27.40	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
37	20240527	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	20	2	0.69	67072440	23026	81.07	2885	2930	2885	3750	2020	2885	2912.91	1.63	-3445	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	438	6.57	0.65	12	0.15	442.00	4440.00	3960	20230518	-26.64	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
38	20240527	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	30	2	1.04	54321205	18646	65.65	2885	2930	2885	3750	2020	2885	2913.31	1.63	-3267	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	439	6.60	0.66	12	0.12	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
39	20240527	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	35	2	1.21	48493455	16645	58.61	2885	2930	2885	3750	2020	2885	2913.41	1.63	-3244	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	440	6.61	0.66	12	0.11	442.00	4440.00	3960	20230518	-26.26	2410	20231031	21.16	3195	-8.61	20240215	2565	13.84	20240314	3870	-24.55	20230704	2410	21.16	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
40	20240527	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	30	2	1.04	36430545	12508	44.04	2885	2930	2885	3750	2020	2885	2912.60	1.63	-2605	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	439	6.60	0.66	12	0.08	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
41	20240527	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	40	2	1.39	14710485	5058	17.81	2885	2930	2885	3750	2020	2885	2908.41	1.63	-1354	2975	2930	2905	2860	2835	2917	2847	78	865	500	2010	5	1	15069831	441	6.62	0.66	12	0.03	442.00	4440.00	3960	20230518	-26.14	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.36	N	263020	500	77 억	246273	N	N	N	N
42	20240524	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-70	5	-2.37	79837750	27380	27.52	2950	2950	2880	3840	2070	2955	2915.68	1.68	-4350	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	435	6.53	0.65	12	0.18	442.00	4440.00	3960	20230518	-27.15	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
43	20240524	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-60	5	-2.03	76120965	26092	26.22	2950	2950	2880	3840	2070	2955	2917.17	1.68	-4177	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	436	6.55	0.65	12	0.17	442.00	4440.00	3960	20230518	-26.89	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
44	20240524	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-40	5	-1.35	63468270	21717	21.82	2950	2950	2905	3840	2070	2955	2922.27	1.68	-3364	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	439	6.60	0.66	12	0.14	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
45	20240524	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-40	5	-1.35	60041545	20540	20.64	2950	2950	2905	3840	2070	2955	2922.90	1.68	-3299	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	439	6.60	0.66	12	0.14	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
46	20240524	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-20	5	-0.68	42668525	14595	14.67	2950	2950	2905	3840	2070	2955	2923.15	1.68	-2133	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	442	6.64	0.66	12	0.10	442.00	4440.00	3960	20230518	-25.88	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
47	20240524	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-25	5	-0.85	29331355	10044	10.09	2950	2950	2905	3840	2070	2955	2919.71	1.68	-944	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	442	6.63	0.66	12	0.07	442.00	4440.00	3960	20230518	-26.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3870	-24.29	20230704	2410	21.58	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
48	20240524	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-30	5	-1.02	23817375	8158	8.20	2950	2950	2905	3840	2070	2955	2918.79	1.68	-607	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	441	6.62	0.66	12	0.05	442.00	4440.00	3960	20230518	-26.14	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
49	20240524	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-15	5	-0.51	9669325	3311	3.33	2950	2950	2905	3840	2070	2955	2918.57	1.68	-204	3065	3010	2905	2850	2745	3037	2877	78	885	500	2060	5	1	15069831	443	6.65	0.66	12	0.02	442.00	4440.00	3960	20230518	-25.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3870	-24.03	20230704	2410	21.99	20231031	1.34	N	263020	500	77 억	252979	N	N	N	N
50	20240523	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	140	2	4.97	286994270	99365	267.74	2830	2960	2800	3655	1975	2815	2886.01	1.65	8813	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	445	6.69	0.67	12	0.66	442.00	4440.00	3960	20230518	-25.38	2410	20231031	22.61	3195	-7.51	20240215	2565	15.20	20240314	3870	-23.64	20230704	2410	22.61	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
51	20240523	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	65	2	2.31	161754210	56673	152.71	2830	2880	2800	3655	1975	2815	2854.17	1.65	6786	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	434	6.52	0.65	12	0.38	442.00	4440.00	3960	20230518	-27.27	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
52	20240523	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	55	2	1.95	122395560	42955	115.74	2830	2880	2800	3655	1975	2815	2849.39	1.65	4539	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	433	6.49	0.65	12	0.29	442.00	4440.00	3960	20230518	-27.53	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
53	20240523	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	10	2	0.36	106810550	37491	101.02	2830	2880	2800	3655	1975	2815	2848.97	1.65	1518	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	426	6.39	0.64	12	0.25	442.00	4440.00	3960	20230518	-28.66	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	3870	-27.00	20230704	2410	17.22	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
54	20240523	120947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	40	2	1.42	82111415	28770	77.52	2830	2880	2800	3655	1975	2815	2854.06	1.65	-634	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	430	6.46	0.64	12	0.19	442.00	4440.00	3960	20230518	-27.90	2410	20231031	18.46	3195	-10.64	20240215	2565	11.31	20240314	3870	-26.23	20230704	2410	18.46	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
55	20240523	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	55	2	1.95	56070285	19689	53.05	2830	2880	2800	3655	1975	2815	2847.80	1.65	3560	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	433	6.49	0.65	12	0.13	442.00	4440.00	3960	20230518	-27.53	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
56	20240523	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	10	2	0.36	14420735	5111	13.77	2830	2845	2800	3655	1975	2815	2821.51	1.65	-605	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	426	6.39	0.64	12	0.03	442.00	4440.00	3960	20230518	-28.66	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	3870	-27.00	20230704	2410	17.22	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
57	20240523	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	5	2	0.18	7667560	2716	7.32	2830	2845	2810	3655	1975	2815	2823.11	1.65	-768	2851	2832	2816	2797	2781	2842	2807	78	840	500	1970	5	1	15069831	425	6.38	0.64	12	0.02	442.00	4440.00	3960	20230518	-28.79	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	3870	-27.13	20230704	2410	17.01	20231031	1.30	N	263020	500	77 억	249220	N	N	N	N
58	20240522	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	104386070	37112	47.30	2805	2835	2800	3645	1965	2805	2812.73	1.62	4589	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	424	6.37	0.63	12	0.25	442.00	4440.00	3960	20230518	-28.91	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	3870	-27.26	20230704	2410	16.80	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
59	20240522	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	5	2	0.18	99563465	35395	45.11	2805	2835	2800	3645	1965	2805	2812.92	1.62	4083	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	423	6.36	0.63	12	0.23	442.00	4440.00	3960	20230518	-29.04	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	3870	-27.39	20230704	2410	16.60	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
60	20240522	140945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	20	2	0.71	94753210	33687	42.94	2805	2835	2800	3645	1965	2805	2812.75	1.62	3166	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	426	6.39	0.64	12	0.22	442.00	4440.00	3960	20230518	-28.66	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	3870	-27.00	20230704	2410	17.22	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
61	20240522	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	20	2	0.71	86224300	30668	39.09	2805	2835	2800	3645	1965	2805	2811.54	1.62	2650	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	426	6.39	0.64	12	0.20	442.00	4440.00	3960	20230518	-28.66	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	3870	-27.00	20230704	2410	17.22	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
62	20240522	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	15	2	0.53	42884005	15249	19.44	2805	2835	2800	3645	1965	2805	2812.25	1.62	2463	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	425	6.38	0.64	12	0.10	442.00	4440.00	3960	20230518	-28.79	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	3870	-27.13	20230704	2410	17.01	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
63	20240522	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	35142345	12505	15.94	2805	2835	2800	3645	1965	2805	2810.26	1.62	2464	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	424	6.37	0.63	12	0.08	442.00	4440.00	3960	20230518	-28.91	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	3870	-27.26	20230704	2410	16.80	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
64	20240522	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-5	5	-0.18	31140435	11083	14.13	2805	2835	2800	3645	1965	2805	2809.75	1.62	2265	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	422	6.33	0.63	12	0.07	442.00	4440.00	3960	20230518	-29.29	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	3870	-27.65	20230704	2410	16.18	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
65	20240522	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	3950055	1406	1.79	2805	2820	2805	3645	1965	2805	2809.43	1.62	68	2881	2842	2806	2767	2731	2842	2767	78	840	500	1960	5	1	15069831	424	6.37	0.63	12	0.01	442.00	4440.00	3960	20230518	-28.91	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	3870	-27.26	20230704	2410	16.80	20231031	1.15	N	263020	500	77 억	244639	N	N	N	N
66	20240521	160930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-40	5	-1.41	219744720	78358	93.01	2805	2845	2770	3695	1995	2845	2804.37	1.58	7470	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	423	6.35	0.63	12	0.52	442.00	4440.00	3960	20230518	-29.17	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	3870	-27.52	20230704	2410	16.39	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
67	20240521	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-30	5	-1.05	204147400	72786	86.39	2805	2845	2770	3695	1995	2845	2804.76	1.58	5750	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	424	6.37	0.63	12	0.48	442.00	4440.00	3960	20230518	-28.91	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	3870	-27.26	20230704	2410	16.80	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
68	20240521	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-25	5	-0.88	191851075	68425	81.22	2805	2845	2770	3695	1995	2845	2803.82	1.58	5711	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	425	6.38	0.64	12	0.45	442.00	4440.00	3960	20230518	-28.79	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	3870	-27.13	20230704	2410	17.01	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
69	20240521	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-5	5	-0.18	180693620	64468	76.52	2805	2845	2770	3695	1995	2845	2802.84	1.58	5304	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	428	6.43	0.64	12	0.43	442.00	4440.00	3960	20230518	-28.28	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	3870	-26.61	20230704	2410	17.84	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
70	20240521	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-30	5	-1.05	146627045	52385	62.18	2805	2845	2770	3695	1995	2845	2799.03	1.58	4363	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	424	6.37	0.63	12	0.35	442.00	4440.00	3960	20230518	-28.91	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	3870	-27.26	20230704	2410	16.80	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
71	20240521	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-35	5	-1.23	126917695	45379	53.86	2805	2845	2770	3695	1995	2845	2796.84	1.58	4419	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	423	6.36	0.63	12	0.30	442.00	4440.00	3960	20230518	-29.04	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	3870	-27.39	20230704	2410	16.60	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
72	20240521	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-45	5	-1.58	118759125	42475	50.42	2805	2845	2770	3695	1995	2845	2795.98	1.58	4764	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	422	6.33	0.63	12	0.28	442.00	4440.00	3960	20230518	-29.29	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	3870	-27.65	20230704	2410	16.18	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
73	20240521	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-35	5	-1.23	14241420	5068	6.02	2805	2845	2805	3695	1995	2845	2810.07	1.58	241	2995	2920	2870	2795	2745	2895	2770	78	850	500	1990	5	1	15069831	423	6.36	0.63	12	0.03	442.00	4440.00	3960	20230518	-29.04	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	3870	-27.39	20230704	2410	16.60	20231031	1.16	N	263020	500	77 억	237679	N	N	N	N
74	20240517	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	55	2	1.91	256201025	87727	122.78	2900	2950	2880	3750	2020	2885	2920.44	1.61	-1414	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	443	6.65	0.66	12	0.58	442.00	4440.00	3960	20230518	-25.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3960	-25.76	20230518	2410	21.99	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
75	20240517	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	65	2	2.25	254950810	87302	122.18	2900	2950	2880	3750	2020	2885	2920.33	1.61	-1433	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	445	6.67	0.66	12	0.58	442.00	4440.00	3960	20230518	-25.51	2410	20231031	22.41	3195	-7.67	20240215	2565	15.01	20240314	3960	-25.51	20230518	2410	22.41	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
76	20240517	140936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	55	2	1.91	221280330	75871	106.18	2900	2940	2880	3750	2020	2885	2916.53	1.61	-1257	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	443	6.65	0.66	12	0.50	442.00	4440.00	3960	20230518	-25.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3960	-25.76	20230518	2410	21.99	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
77	20240517	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	50	2	1.73	197471885	67749	94.82	2900	2940	2880	3750	2020	2885	2914.76	1.61	-1117	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	442	6.64	0.66	12	0.45	442.00	4440.00	3960	20230518	-25.88	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3960	-25.88	20230518	2410	21.78	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
78	20240517	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	30	2	1.04	158852790	54571	76.37	2900	2935	2880	3750	2020	2885	2910.94	1.61	683	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	439	6.60	0.66	12	0.36	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3960	-26.39	20230518	2410	20.95	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
79	20240517	110929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	30	2	1.04	72305760	24880	34.82	2900	2920	2880	3750	2020	2885	2906.18	1.61	-3425	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	439	6.60	0.66	12	0.17	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3960	-26.39	20230518	2410	20.95	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
80	20240517	100924	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	30	2	1.04	49832495	17169	24.03	2900	2920	2880	3750	2020	2885	2902.47	1.61	-3327	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	439	6.60	0.66	12	0.11	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3960	-26.39	20230518	2410	20.95	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
81	20240517	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-5	5	-0.17	12012390	4147	5.80	2900	2915	2880	3750	2020	2885	2896.65	1.61	-1911	3001	2942	2906	2847	2811	2925	2830	78	865	500	2010	5	1	15069831	434	6.52	0.65	12	0.03	442.00	4440.00	3960	20230518	-27.27	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3960	-27.27	20230518	2410	19.50	20231031	1.17	N	263020	500	77 억	243221	N	N	N	N
82	20240516	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-55	5	-1.87	207617005	71253	76.77	2945	2965	2870	3820	2060	2940	2914.17	1.60	669	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	435	6.53	0.65	12	0.47	442.00	4440.00	3960	20230518	-27.15	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3960	-27.15	20230518	2410	19.71	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
83	20240516	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-55	5	-1.87	178382980	61124	65.86	2945	2965	2870	3820	2060	2940	2918.38	1.60	1278	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	435	6.53	0.65	12	0.41	442.00	4440.00	3960	20230518	-27.15	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3960	-27.15	20230518	2410	19.71	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
84	20240516	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-70	5	-2.38	165111900	56519	60.90	2945	2965	2870	3820	2060	2940	2921.35	1.60	378	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	433	6.49	0.65	12	0.38	442.00	4440.00	3960	20230518	-27.53	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3960	-27.53	20230518	2410	19.09	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
85	20240516	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-20	5	-0.68	128262040	43750	47.14	2945	2965	2890	3820	2060	2940	2931.70	1.60	-1377	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	440	6.61	0.66	12	0.29	442.00	4440.00	3960	20230518	-26.26	2410	20231031	21.16	3195	-8.61	20240215	2565	13.84	20240314	3960	-26.26	20230518	2410	21.16	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
86	20240516	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-20	5	-0.68	114863500	39152	42.18	2945	2965	2890	3820	2060	2940	2933.78	1.60	-1555	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	440	6.61	0.66	12	0.26	442.00	4440.00	3960	20230518	-26.26	2410	20231031	21.16	3195	-8.61	20240215	2565	13.84	20240314	3960	-26.26	20230518	2410	21.16	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
87	20240516	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-5	5	-0.17	93978135	31998	34.48	2945	2965	2890	3820	2060	2940	2937.00	1.60	122	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	442	6.64	0.66	12	0.21	442.00	4440.00	3960	20230518	-25.88	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3960	-25.88	20230518	2410	21.78	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
88	20240516	100921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	5	2	0.17	57431490	19489	21.00	2945	2965	2935	3820	2060	2940	2946.87	1.60	-192	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	444	6.66	0.66	12	0.13	442.00	4440.00	3960	20230518	-25.63	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3960	-25.63	20230518	2410	22.20	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
89	20240516	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	5	2	0.17	8605190	2910	3.14	2945	2965	2945	3820	2060	2940	2957.15	1.60	-817	3060	3000	2930	2870	2800	3030	2900	78	880	500	2050	5	1	15069831	444	6.66	0.66	12	0.02	442.00	4440.00	3960	20230518	-25.63	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3960	-25.63	20230518	2410	22.20	20231031	1.15	N	263020	500	77 억	241531	N	N	N	N
90	20240514	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	65	2	2.26	271954725	92811	197.02	2860	2990	2860	3735	2015	2875	2930.20	1.59	3882	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	443	6.65	0.66	12	0.62	442.00	4440.00	3960	20230518	-25.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3960	-25.76	20230518	2410	21.99	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
91	20240514	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	45	2	1.57	263873740	90061	191.18	2860	2990	2860	3735	2015	2875	2929.94	1.59	4014	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	440	6.61	0.66	12	0.60	442.00	4440.00	3960	20230518	-26.26	2410	20231031	21.16	3195	-8.61	20240215	2565	13.84	20240314	3960	-26.26	20230518	2410	21.16	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
92	20240514	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	60	2	2.09	237403670	80990	171.93	2860	2990	2860	3735	2015	2875	2931.27	1.59	3797	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	442	6.64	0.66	12	0.54	442.00	4440.00	3960	20230518	-25.88	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3960	-25.88	20230518	2410	21.78	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
93	20240514	130933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	50	2	1.74	212578315	72542	153.99	2860	2990	2860	3735	2015	2875	2930.42	1.59	3219	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	441	6.62	0.66	12	0.48	442.00	4440.00	3960	20230518	-26.14	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3960	-26.14	20230518	2410	21.37	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
94	20240514	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	55	2	1.91	189538415	64668	137.28	2860	2990	2860	3735	2015	2875	2930.95	1.59	2488	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	442	6.63	0.66	12	0.43	442.00	4440.00	3960	20230518	-26.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
95	20240514	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	35	2	1.22	76359595	26328	55.89	2860	2935	2860	3735	2015	2875	2900.32	1.59	2772	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	439	6.58	0.66	12	0.17	442.00	4440.00	3960	20230518	-26.52	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3960	-26.52	20230518	2410	20.75	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
96	20240514	100928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	25	2	0.87	45928180	15863	33.67	2860	2935	2860	3735	2015	2875	2895.30	1.59	3710	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	437	6.56	0.65	12	0.11	442.00	4440.00	3960	20230518	-26.77	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3960	-26.77	20230518	2410	20.33	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
97	20240514	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	10	2	0.35	10537425	3668	7.79	2860	2885	2860	3735	2015	2875	2872.80	1.59	-19	2981	2927	2886	2832	2791	2907	2812	78	860	500	2010	5	1	15069831	435	6.53	0.65	12	0.02	442.00	4440.00	3960	20230518	-27.15	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3960	-27.15	20230518	2410	19.71	20231031	1.28	N	263020	500	77 억	240154	N	N	N	N
98	20240513	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-55	5	-1.88	135835135	46869	131.83	2895	2940	2845	3805	2055	2930	2898.18	1.58	9445	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	433	6.50	0.65	12	0.31	442.00	4440.00	3960	20230518	-27.40	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3960	-27.40	20230518	2410	19.29	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
99	20240513	150931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-55	5	-1.88	132574990	45733	128.63	2895	2940	2845	3805	2055	2930	2898.88	1.58	9516	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	433	6.50	0.65	12	0.30	442.00	4440.00	3960	20230518	-27.40	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3960	-27.40	20230518	2410	19.29	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
100	20240513	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-45	5	-1.54	111247075	38314	107.77	2895	2940	2880	3805	2055	2930	2903.55	1.58	8956	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	435	6.53	0.65	12	0.25	442.00	4440.00	3960	20230518	-27.15	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3960	-27.15	20230518	2410	19.71	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
101	20240513	130924	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-35	5	-1.19	97249350	33461	94.12	2895	2940	2890	3805	2055	2930	2906.34	1.58	9775	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	436	6.55	0.65	12	0.22	442.00	4440.00	3960	20230518	-26.89	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3960	-26.89	20230518	2410	20.12	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
102	20240513	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-20	5	-0.68	75454280	25941	72.96	2895	2940	2890	3805	2055	2930	2908.67	1.58	6731	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	439	6.58	0.66	12	0.17	442.00	4440.00	3960	20230518	-26.52	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3960	-26.52	20230518	2410	20.75	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
103	20240513	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-25	5	-0.85	52060205	17869	50.26	2895	2940	2895	3805	2055	2930	2913.42	1.58	4909	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	438	6.57	0.65	12	0.12	442.00	4440.00	3960	20230518	-26.64	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3960	-26.64	20230518	2410	20.54	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
104	20240513	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-15	5	-0.51	41733395	14316	40.27	2895	2940	2895	3805	2055	2930	2915.14	1.58	5040	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	439	6.60	0.66	12	0.09	442.00	4440.00	3960	20230518	-26.39	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3960	-26.39	20230518	2410	20.95	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
105	20240513	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-5	5	-0.17	1350945	466	1.31	2895	2925	2895	3805	2055	2930	2897.85	1.58	227	2990	2960	2940	2910	2890	2950	2900	78	875	500	2050	5	1	15069831	441	6.62	0.66	12	0.00	442.00	4440.00	3960	20230518	-26.14	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3960	-26.14	20230518	2410	21.37	20231031	1.36	N	263020	500	77 억	237429	N	N	N	N
106	20240510	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	104404920	35466	77.52	2970	2970	2920	3825	2065	2945	2943.84	1.61	-1126	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	442	6.63	0.66	12	0.24	442.00	4440.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
107	20240510	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	5	2	0.17	95385670	32392	70.80	2970	2970	2920	3825	2065	2945	2944.73	1.61	-990	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	445	6.67	0.66	12	0.21	442.00	4440.00	4070	20230503	-27.52	2410	20231031	22.41	3195	-7.67	20240215	2565	15.01	20240314	3960	-25.51	20230518	2410	22.41	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
108	20240510	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	0	3	0.00	88818800	30164	65.93	2970	2970	2920	3825	2065	2945	2944.53	1.61	-974	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	444	6.66	0.66	12	0.20	442.00	4440.00	4070	20230503	-27.64	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3960	-25.63	20230518	2410	22.20	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
109	20240510	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-15	5	-0.51	83153785	28232	61.71	2970	2970	2920	3825	2065	2945	2945.37	1.61	-2196	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	442	6.63	0.66	12	0.19	442.00	4440.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
110	20240510	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-20	5	-0.68	78668535	26701	58.36	2970	2970	2920	3825	2065	2945	2946.28	1.61	-2194	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	441	6.62	0.66	12	0.18	442.00	4440.00	4070	20230503	-28.13	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3960	-26.14	20230518	2410	21.37	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
111	20240510	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-20	5	-0.68	68435500	23203	50.72	2970	2970	2920	3825	2065	2945	2949.42	1.61	-2204	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	441	6.62	0.66	12	0.15	442.00	4440.00	4070	20230503	-28.13	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3960	-26.14	20230518	2410	21.37	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
112	20240510	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-20	5	-0.68	58548545	19823	43.33	2970	2970	2920	3825	2065	2945	2953.57	1.61	-2222	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	441	6.62	0.66	12	0.13	442.00	4440.00	4070	20230503	-28.13	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3960	-26.14	20230518	2410	21.37	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
113	20240510	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	5	2	0.17	17814610	6017	13.15	2970	2970	2950	3825	2065	2945	2960.71	1.61	-2733	2975	2960	2935	2920	2895	2967	2927	78	880	500	2060	5	1	15069831	445	6.67	0.66	12	0.04	442.00	4440.00	4070	20230503	-27.52	2410	20231031	22.41	3195	-7.67	20240215	2565	15.01	20240314	3960	-25.51	20230518	2410	22.41	20231031	1.36	N	263020	500	77 억	241950	N	N	N	N
114	20240509	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	50	2	1.73	128523345	43775	74.48	2910	2950	2910	3760	2030	2895	2935.97	1.58	6470	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	444	6.66	0.66	12	0.29	442.00	4440.00	4070	20230503	-27.64	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3960	-25.63	20230518	2410	22.20	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
115	20240509	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	35	2	1.21	116307775	39613	67.40	2910	2950	2910	3760	2030	2895	2936.10	1.58	6432	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	442	6.63	0.66	12	0.26	442.00	4440.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
116	20240509	140821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	45	2	1.55	102203610	34807	59.22	2910	2950	2910	3760	2030	2895	2936.29	1.58	5579	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	443	6.65	0.66	12	0.23	442.00	4440.00	4070	20230503	-27.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3960	-25.76	20230518	2410	21.99	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
117	20240509	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	35	2	1.21	85576270	29146	49.59	2910	2950	2910	3760	2030	2895	2936.12	1.58	5678	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	442	6.63	0.66	12	0.19	442.00	4440.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
118	20240509	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	45	2	1.55	77141150	26277	44.71	2910	2950	2910	3760	2030	2895	2935.69	1.58	5554	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	443	6.65	0.66	12	0.17	442.00	4440.00	4070	20230503	-27.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3960	-25.76	20230518	2410	21.99	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
119	20240509	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	55	2	1.90	50140580	17081	29.06	2910	2950	2910	3760	2030	2895	2935.46	1.58	2471	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	445	6.67	0.66	12	0.11	442.00	4440.00	4070	20230503	-27.52	2410	20231031	22.41	3195	-7.67	20240215	2565	15.01	20240314	3960	-25.51	20230518	2410	22.41	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
120	20240509	100854	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	40	2	1.38	19652530	6705	11.41	2910	2940	2910	3760	2030	2895	2931.03	1.58	2466	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	442	6.64	0.66	12	0.04	442.00	4440.00	4070	20230503	-27.89	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3960	-25.88	20230518	2410	21.78	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
121	20240509	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	30	2	1.04	474915	163	0.28	2910	2925	2910	3760	2030	2895	2913.59	1.58	-4	2968	2931	2913	2876	2858	2922	2867	78	865	500	2020	5	1	15069831	441	6.62	0.66	12	0.00	442.00	4440.00	4070	20230503	-28.13	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3960	-26.14	20230518	2410	21.37	20231031	1.38	N	263020	500	77 억	238761	N	N	N	N
122	20240508	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-15	5	-0.52	170832010	58426	130.34	2895	2950	2895	3780	2040	2910	2923.94	1.57	2899	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	436	6.55	0.65	12	0.39	442.00	4440.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3960	-26.89	20230518	2410	20.12	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
123	20240508	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	20	2	0.69	156252965	53414	119.16	2895	2950	2895	3780	2040	2910	2925.32	1.57	5943	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	442	6.63	0.66	12	0.35	442.00	4440.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
124	20240508	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-10	5	-0.34	151264930	51710	115.36	2895	2950	2895	3780	2040	2910	2925.25	1.57	5123	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	437	6.56	0.65	12	0.34	442.00	4440.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3960	-26.77	20230518	2410	20.33	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
125	20240508	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	35	2	1.20	84854815	28947	64.58	2895	2950	2895	3780	2040	2910	2931.39	1.57	1495	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	444	6.66	0.66	12	0.19	442.00	4440.00	4070	20230503	-27.64	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3960	-25.63	20230518	2410	22.20	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
126	20240508	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	35	2	1.20	77863190	26573	59.28	2895	2950	2895	3780	2040	2910	2930.16	1.57	1492	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	444	6.66	0.66	12	0.18	442.00	4440.00	4070	20230503	-27.64	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3960	-25.63	20230518	2410	22.20	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
127	20240508	110919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	30	2	1.03	54266750	18549	41.38	2895	2950	2895	3780	2040	2910	2925.59	1.57	673	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	443	6.65	0.66	12	0.12	442.00	4440.00	4070	20230503	-27.76	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3960	-25.76	20230518	2410	21.99	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
128	20240508	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	20	2	0.69	30426825	10415	23.23	2895	2950	2895	3780	2040	2910	2921.44	1.57	688	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	442	6.63	0.66	12	0.07	442.00	4440.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2565	14.23	20240314	3960	-26.01	20230518	2410	21.58	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
129	20240508	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-10	5	-0.34	2953010	1020	2.28	2895	2900	2895	3780	2040	2910	2895.11	1.57	553	2990	2950	2890	2850	2790	2970	2870	78	870	500	2030	5	1	15069831	437	6.56	0.65	12	0.01	442.00	4440.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3960	-26.77	20230518	2410	20.33	20231031	1.32	N	263020	500	77 억	235878	N	N	N	N
130	20240503	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-5	5	-0.17	162247430	55971	130.52	2885	2935	2880	3750	2020	2885	2898.78	1.51	8430	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	434	6.52	0.65	12	0.37	442.00	4440.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	4070	-29.24	20230503	2410	19.50	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
131	20240503	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	10	2	0.35	150431000	51874	120.96	2885	2935	2880	3750	2020	2885	2899.93	1.51	8620	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	436	6.55	0.65	12	0.34	442.00	4440.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	4070	-28.87	20230503	2410	20.12	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
132	20240503	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	15	2	0.52	124126335	42765	99.72	2885	2935	2885	3750	2020	2885	2902.52	1.51	8874	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	437	6.56	0.65	12	0.28	442.00	4440.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	4070	-28.75	20230503	2410	20.33	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
133	20240503	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	30	2	1.04	98809895	34091	79.50	2885	2925	2885	3750	2020	2885	2898.42	1.51	8872	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	439	6.60	0.66	12	0.23	442.00	4440.00	4070	20230503	-28.38	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	4070	-28.38	20230503	2410	20.95	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
134	20240503	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	10	2	0.35	66869165	23105	53.88	2885	2910	2885	3750	2020	2885	2894.14	1.51	8274	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	436	6.55	0.65	12	0.15	442.00	4440.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	4070	-28.87	20230503	2410	20.12	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
135	20240503	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	0	3	0.00	60638710	20948	48.85	2885	2910	2885	3750	2020	2885	2894.73	1.51	8282	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	435	6.53	0.65	12	0.14	442.00	4440.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	4070	-29.12	20230503	2410	19.71	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
136	20240503	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	10	2	0.35	33174895	11455	26.71	2885	2910	2885	3750	2020	2885	2896.11	1.51	5777	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	436	6.55	0.65	12	0.08	442.00	4440.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	4070	-28.87	20230503	2410	20.12	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
137	20240503	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	0	3	0.00	7232705	2507	5.85	2885	2895	2885	3750	2020	2885	2885.00	1.51	1259	2928	2906	2878	2856	2828	2917	2867	78	865	500	2010	5	1	15069831	435	6.53	0.65	12	0.02	442.00	4440.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	4070	-29.12	20230503	2410	19.71	20231031	1.41	N	263020	500	77 억	227739	N	N	N	N
138	20240502	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	35	2	1.23	123034170	42884	104.31	2850	2900	2850	3705	1995	2850	2869.00	1.51	4497	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	435	6.53	0.65	12	0.28	442.00	4440.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	4070	-29.12	20230503	2410	19.71	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
139	20240502	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	40	2	1.40	113657745	39636	96.41	2850	2900	2850	3705	1995	2850	2867.54	1.51	4470	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	436	6.54	0.65	12	0.26	442.00	4440.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	4070	-28.99	20230503	2410	19.92	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
140	20240502	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	45	2	1.58	99096730	34604	84.17	2850	2895	2850	3705	1995	2850	2863.74	1.51	4163	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	436	6.55	0.65	12	0.23	442.00	4440.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	4070	-28.87	20230503	2410	20.12	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
141	20240502	130852	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	30	2	1.05	77319105	27066	65.83	2850	2880	2850	3705	1995	2850	2856.69	1.51	3929	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	434	6.52	0.65	12	0.18	442.00	4440.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	4070	-29.24	20230503	2410	19.50	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
142	20240502	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	10	2	0.35	55543180	19471	47.36	2850	2860	2850	3705	1995	2850	2852.61	1.51	3366	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	431	6.47	0.64	12	0.13	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
143	20240502	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	10	2	0.35	52140105	18279	44.46	2850	2860	2850	3705	1995	2850	2852.46	1.51	2943	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	431	6.47	0.64	12	0.12	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
144	20240502	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	26405550	9262	22.53	2850	2860	2850	3705	1995	2850	2850.96	1.51	2887	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	429	6.45	0.64	12	0.06	442.00	4440.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	4070	-29.98	20230503	2410	18.26	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N
145	20240502	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	0	3	0.00	6003230	2106	5.12	2850	2860	2850	3705	1995	2850	2850.54	1.51	-38	2873	2861	2853	2841	2833	2857	2837	78	855	500	1990	5	1	15069831	429	6.45	0.64	12	0.01	442.00	4440.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	4070	-29.98	20230503	2410	18.26	20231031	1.41	N	263020	500	77 억	227257	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History