KissMeData/137950/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	0	3	0.00	173525280	31203	100.95	5550	5630	5500	7210	3890	5550	5561.18	1.94	-1304	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1236	5.95	0.74	12	0.14	933.00	7472.00	9080	20230907	-38.88	5470	20240523	1.46	7780	-28.66	20240110	5470	1.46	20240523	9080	-38.88	20230907	5470	1.46	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
3	20240531	150857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	0	3	0.00	158146010	28430	91.98	5550	5630	5500	7210	3890	5550	5562.65	1.94	-1275	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1236	5.95	0.74	12	0.13	933.00	7472.00	9080	20230907	-38.88	5470	20240523	1.46	7780	-28.66	20240110	5470	1.46	20240523	9080	-38.88	20230907	5470	1.46	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
4	20240531	140857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	10	2	0.18	136761460	24571	79.49	5550	5630	5500	7210	3890	5550	5565.97	1.94	-1560	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1238	5.96	0.74	12	0.11	933.00	7472.00	9080	20230907	-38.77	5470	20240523	1.65	7780	-28.53	20240110	5470	1.65	20240523	9080	-38.77	20230907	5470	1.65	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
5	20240531	130901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	-10	5	-0.18	133169410	23924	77.40	5550	5630	5500	7210	3890	5550	5566.35	1.94	-1419	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1234	5.94	0.74	12	0.11	933.00	7472.00	9080	20230907	-38.99	5470	20240523	1.28	7780	-28.79	20240110	5470	1.28	20240523	9080	-38.99	20230907	5470	1.28	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
6	20240531	120906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	0	3	0.00	106504270	19100	61.79	5550	5630	5520	7210	3890	5550	5576.14	1.94	-1300	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1236	5.95	0.74	12	0.09	933.00	7472.00	9080	20230907	-38.88	5470	20240523	1.46	7780	-28.66	20240110	5470	1.46	20240523	9080	-38.88	20230907	5470	1.46	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
7	20240531	110901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	40	2	0.72	68613440	12262	39.67	5550	5630	5550	7210	3890	5550	5595.62	1.94	-1383	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1245	5.99	0.75	12	0.06	933.00	7472.00	9080	20230907	-38.44	5470	20240523	2.19	7780	-28.15	20240110	5470	2.19	20240523	9080	-38.44	20230907	5470	2.19	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
8	20240531	100900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	50	2	0.90	29031230	5190	16.79	5550	5630	5550	7210	3890	5550	5593.69	1.94	-815	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1247	6.00	0.75	12	0.02	933.00	7472.00	9080	20230907	-38.33	5470	20240523	2.38	7780	-28.02	20240110	5470	2.38	20240523	9080	-38.33	20230907	5470	2.38	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
9	20240531	090900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	50	2	0.90	4842770	869	2.81	5550	5620	5550	7210	3890	5550	5572.81	1.94	-52	5690	5620	5580	5510	5470	5600	5490	111	1660	500	4100	10	1	22267814	1247	6.00	0.75	12	0.00	933.00	7472.00	9080	20230907	-38.33	5470	20240523	2.38	7780	-28.02	20240110	5470	2.38	20240523	9080	-38.33	20230907	5470	2.38	20240523	4.94	N	137950	500	111 억	432561	N	N	306	N	N
10	20240530	160855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-80	5	-1.42	171057860	30685	62.55	5600	5650	5540	7310	3950	5630	5574.65	1.94	575	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1236	5.95	0.74	12	0.14	933.00	7472.00	9080	20230907	-38.88	5470	20240523	1.46	7780	-28.66	20240110	5470	1.46	20240523	9080	-38.88	20230907	5470	1.46	20240523	4.96	N	137950	500	111 억	431985	N	N	306	N	N
11	20240530	150857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-50	5	-0.89	155734640	27923	56.92	5600	5650	5540	7310	3950	5630	5577.29	1.94	535	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1243	5.98	0.75	12	0.13	933.00	7472.00	9080	20230907	-38.55	5470	20240523	2.01	7780	-28.28	20240110	5470	2.01	20240523	9080	-38.55	20230907	5470	2.01	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
12	20240530	140855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-10	5	-0.18	126829300	22725	46.32	5600	5650	5540	7310	3950	5630	5581.05	1.94	360	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1251	6.02	0.75	12	0.10	933.00	7472.00	9080	20230907	-38.11	5470	20240523	2.74	7780	-27.76	20240110	5470	2.74	20240523	9080	-38.11	20230907	5470	2.74	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
13	20240530	130857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	-70	5	-1.24	99559520	17829	36.34	5600	5650	5540	7310	3950	5630	5584.13	1.94	-614	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1238	5.96	0.74	12	0.08	933.00	7472.00	9080	20230907	-38.77	5470	20240523	1.65	7780	-28.53	20240110	5470	1.65	20240523	9080	-38.77	20230907	5470	1.65	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
14	20240530	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-20	5	-0.36	76611540	13706	27.94	5600	5650	5540	7310	3950	5630	5589.64	1.94	-614	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1249	6.01	0.75	12	0.06	933.00	7472.00	9080	20230907	-38.22	5470	20240523	2.56	7780	-27.89	20240110	5470	2.56	20240523	9080	-38.22	20230907	5470	2.56	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
15	20240530	110855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	0	3	0.00	63464870	11349	23.13	5600	5650	5540	7310	3950	5630	5592.11	1.94	-616	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1254	6.03	0.75	12	0.05	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
16	20240530	100856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	0	3	0.00	51036760	9137	18.62	5600	5650	5540	7310	3950	5630	5585.72	1.94	-410	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1254	6.03	0.75	12	0.04	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
17	20240530	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	0	3	0.00	3931330	701	1.43	5600	5630	5600	7310	3950	5630	5608.17	1.94	-100	5816	5722	5656	5562	5496	5690	5530	111	1680	500	4160	10	1	22267814	1254	6.03	0.75	12	0.00	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	4.96	N	137950	500	111 억	431985	N	N	40	N	N
18	20240529	160848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	-110	5	-1.92	275606700	48804	152.44	5700	5750	5590	7460	4020	5740	5647.23	1.96	-3524	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1254	6.03	0.75	12	0.22	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	5.00	N	137950	500	111 억	435473	N	N	40	N	N
19	20240529	150847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-130	5	-2.26	243837380	43143	134.76	5700	5750	5600	7460	4020	5740	5651.84	1.96	-1279	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1249	6.01	0.75	12	0.19	933.00	7472.00	9080	20230907	-38.22	5470	20240523	2.56	7780	-27.89	20240110	5470	2.56	20240523	9080	-38.22	20230907	5470	2.56	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
20	20240529	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	-100	5	-1.74	213623740	37760	117.94	5700	5750	5610	7460	4020	5740	5657.41	1.96	536	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1256	6.05	0.75	12	0.17	933.00	7472.00	9080	20230907	-37.89	5470	20240523	3.11	7780	-27.51	20240110	5470	3.11	20240523	9080	-37.89	20230907	5470	3.11	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
21	20240529	130851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	-80	5	-1.39	187412860	33097	103.38	5700	5750	5620	7460	4020	5740	5662.53	1.96	955	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1260	6.07	0.76	12	0.15	933.00	7472.00	9080	20230907	-37.67	5470	20240523	3.47	7780	-27.25	20240110	5470	3.47	20240523	9080	-37.67	20230907	5470	3.47	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
22	20240529	120853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	-70	5	-1.22	159361750	28119	87.83	5700	5750	5620	7460	4020	5740	5667.40	1.96	1485	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1263	6.08	0.76	12	0.13	933.00	7472.00	9080	20230907	-37.56	5470	20240523	3.66	7780	-27.12	20240110	5470	3.66	20240523	9080	-37.56	20230907	5470	3.66	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
23	20240529	110851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	-60	5	-1.05	136488680	24068	75.18	5700	5750	5620	7460	4020	5740	5670.96	1.96	1428	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1265	6.09	0.76	12	0.11	933.00	7472.00	9080	20230907	-37.44	5470	20240523	3.84	7780	-26.99	20240110	5470	3.84	20240523	9080	-37.44	20230907	5470	3.84	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
24	20240529	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	-70	5	-1.22	85619630	15054	47.02	5700	5750	5650	7460	4020	5740	5687.50	1.96	190	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1263	6.08	0.76	12	0.07	933.00	7472.00	9080	20230907	-37.56	5470	20240523	3.66	7780	-27.12	20240110	5470	3.66	20240523	9080	-37.56	20230907	5470	3.66	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
25	20240529	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5720	-20	5	-0.35	15701010	2742	8.56	5700	5750	5700	7460	4020	5740	5726.12	1.96	-41	5853	5796	5733	5676	5613	5765	5645	111	1720	500	4240	10	1	22267814	1274	6.13	0.77	12	0.01	933.00	7472.00	9080	20230907	-37.00	5470	20240523	4.57	7780	-26.48	20240110	5470	4.57	20240523	9080	-37.00	20230907	5470	4.57	20240523	5.00	N	137950	500	111 억	435473	N	N	10	N	N
26	20240528	160843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	-20	5	-0.35	183874080	32005	31.93	5760	5790	5670	7480	4040	5760	5745.20	1.97	-3873	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1278	6.15	0.77	12	0.14	933.00	7472.00	9080	20230907	-36.78	5470	20240523	4.94	7780	-26.22	20240110	5470	4.94	20240523	9080	-36.78	20230907	5470	4.94	20240523	5.05	N	137950	500	111 억	439321	N	N	10	N	N
27	20240528	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	-20	5	-0.35	179586770	31258	31.18	5760	5790	5670	7480	4040	5760	5745.31	1.97	-3872	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1278	6.15	0.77	12	0.14	933.00	7472.00	9080	20230907	-36.78	5470	20240523	4.94	7780	-26.22	20240110	5470	4.94	20240523	9080	-36.78	20230907	5470	4.94	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
28	20240528	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	0	3	0.00	147985470	25744	25.68	5760	5790	5670	7480	4040	5760	5748.35	1.97	-3054	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1283	6.17	0.77	12	0.12	933.00	7472.00	9080	20230907	-36.56	5470	20240523	5.30	7780	-25.96	20240110	5470	5.30	20240523	9080	-36.56	20230907	5470	5.30	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
29	20240528	130843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	-10	5	-0.17	136226420	23696	23.64	5760	5790	5670	7480	4040	5760	5748.92	1.97	-2816	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1280	6.16	0.77	12	0.11	933.00	7472.00	9080	20230907	-36.67	5470	20240523	5.12	7780	-26.09	20240110	5470	5.12	20240523	9080	-36.67	20230907	5470	5.12	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
30	20240528	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5790	30	2	0.52	113928910	19816	19.77	5760	5790	5670	7480	4040	5760	5749.34	1.97	-2850	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1289	6.21	0.77	12	0.09	933.00	7472.00	9080	20230907	-36.23	5470	20240523	5.85	7780	-25.58	20240110	5470	5.85	20240523	9080	-36.23	20230907	5470	5.85	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
31	20240528	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5790	30	2	0.52	92872010	16166	16.13	5760	5790	5670	7480	4040	5760	5744.90	1.97	-672	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1289	6.21	0.77	12	0.07	933.00	7472.00	9080	20230907	-36.23	5470	20240523	5.85	7780	-25.58	20240110	5470	5.85	20240523	9080	-36.23	20230907	5470	5.85	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
32	20240528	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	-20	5	-0.35	56156790	9795	9.77	5760	5770	5670	7480	4040	5760	5733.21	1.97	-991	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1278	6.15	0.77	12	0.04	933.00	7472.00	9080	20230907	-36.78	5470	20240523	4.94	7780	-26.22	20240110	5470	4.94	20240523	9080	-36.78	20230907	5470	4.94	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
33	20240528	090846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	0	3	0.00	20660870	3597	3.59	5760	5770	5710	7480	4040	5760	5743.92	1.97	-287	5880	5820	5700	5640	5520	5850	5670	111	1720	500	4260	10	1	22267814	1283	6.17	0.77	12	0.02	933.00	7472.00	9080	20230907	-36.56	5470	20240523	5.30	7780	-25.96	20240110	5470	5.30	20240523	9080	-36.56	20230907	5470	5.30	20240523	5.05	N	137950	500	111 억	439321	N	N	8	N	N
34	20240527	160833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	140	2	2.49	547938770	96722	187.98	5650	5760	5580	7300	3940	5620	5661.95	2.00	-4793	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1283	6.17	0.77	12	0.43	933.00	7472.00	9080	20230907	-36.56	5470	20240523	5.30	7780	-25.96	20240110	5470	5.30	20240523	9080	-36.56	20230907	5470	5.30	20240523	5.05	N	137950	500	111 억	444362	N	N	8	N	N
35	20240527	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	130	2	2.31	478028140	84544	164.31	5650	5750	5580	7300	3940	5620	5654.19	2.00	-6208	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1280	6.16	0.77	12	0.38	933.00	7472.00	9080	20230907	-36.67	5470	20240523	5.12	7780	-26.09	20240110	5470	5.12	20240523	9080	-36.67	20230907	5470	5.12	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
36	20240527	140842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	50	2	0.89	314544220	55902	108.65	5650	5680	5580	7300	3940	5620	5626.71	2.00	-1129	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1263	6.08	0.76	12	0.25	933.00	7472.00	9080	20230907	-37.56	5470	20240523	3.66	7780	-27.12	20240110	5470	3.66	20240523	9080	-37.56	20230907	5470	3.66	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
37	20240527	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-10	5	-0.18	196216840	34911	67.85	5650	5680	5580	7300	3940	5620	5620.49	2.00	-7295	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1249	6.01	0.75	12	0.16	933.00	7472.00	9080	20230907	-38.22	5470	20240523	2.56	7780	-27.89	20240110	5470	2.56	20240523	9080	-38.22	20230907	5470	2.56	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
38	20240527	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	-20	5	-0.36	172230570	30624	59.52	5650	5680	5600	7300	3940	5620	5624.04	2.00	-7008	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1247	6.00	0.75	12	0.14	933.00	7472.00	9080	20230907	-38.33	5470	20240523	2.38	7780	-28.02	20240110	5470	2.38	20240523	9080	-38.33	20230907	5470	2.38	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
39	20240527	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-10	5	-0.18	142049730	25243	49.06	5650	5680	5600	7300	3940	5620	5627.29	2.00	-5334	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1249	6.01	0.75	12	0.11	933.00	7472.00	9080	20230907	-38.22	5470	20240523	2.56	7780	-27.89	20240110	5470	2.56	20240523	9080	-38.22	20230907	5470	2.56	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
40	20240527	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	20	2	0.36	87598240	15553	30.23	5650	5680	5620	7300	3940	5620	5632.24	2.00	-2100	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1256	6.05	0.75	12	0.07	933.00	7472.00	9080	20230907	-37.89	5470	20240523	3.11	7780	-27.51	20240110	5470	3.11	20240523	9080	-37.89	20230907	5470	3.11	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
41	20240527	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	20	2	0.36	5230580	928	1.80	5650	5660	5630	7300	3940	5620	5636.40	2.00	-475	5746	5682	5626	5562	5506	5715	5595	111	1680	500	4150	10	1	22267814	1256	6.05	0.75	12	0.00	933.00	7472.00	9080	20230907	-37.89	5470	20240523	3.11	7780	-27.51	20240110	5470	3.11	20240523	9080	-37.89	20230907	5470	3.11	20240523	5.05	N	137950	500	111 억	444362	N	N	102	N	N
42	20240524	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-10	5	-0.18	288650950	51224	50.98	5580	5690	5570	7310	3950	5630	5635.07	2.00	-269	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1251	6.02	0.75	12	0.23	933.00	7472.00	9080	20230907	-38.11	5470	20240523	2.74	7780	-27.76	20240110	5470	2.74	20240523	9080	-38.11	20230907	5470	2.74	20240523	5.03	N	137950	500	111 억	444315	N	N	102	N	N
43	20240524	150756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	10	2	0.18	255264720	45309	45.09	5580	5690	5570	7310	3950	5630	5633.86	2.00	-304	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1256	6.05	0.75	12	0.20	933.00	7472.00	9080	20230907	-37.89	5470	20240523	3.11	7780	-27.51	20240110	5470	3.11	20240523	9080	-37.89	20230907	5470	3.11	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
44	20240524	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	30	2	0.53	231973540	41177	40.98	5580	5690	5570	7310	3950	5630	5633.57	2.00	-111	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1260	6.07	0.76	12	0.18	933.00	7472.00	9080	20230907	-37.67	5470	20240523	3.47	7780	-27.25	20240110	5470	3.47	20240523	9080	-37.67	20230907	5470	3.47	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
45	20240524	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	50	2	0.89	211235560	37511	37.33	5580	5690	5570	7310	3950	5630	5631.30	2.00	-47	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1265	6.09	0.76	12	0.17	933.00	7472.00	9080	20230907	-37.44	5470	20240523	3.84	7780	-26.99	20240110	5470	3.84	20240523	9080	-37.44	20230907	5470	3.84	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
46	20240524	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	20	2	0.36	184680280	32809	32.65	5580	5690	5570	7310	3950	5630	5628.95	2.00	426	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1258	6.06	0.76	12	0.15	933.00	7472.00	9080	20230907	-37.78	5470	20240523	3.29	7780	-27.38	20240110	5470	3.29	20240523	9080	-37.78	20230907	5470	3.29	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
47	20240524	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	40	2	0.71	155107300	27574	27.44	5580	5690	5570	7310	3950	5630	5625.13	2.00	-245	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1263	6.08	0.76	12	0.12	933.00	7472.00	9080	20230907	-37.56	5470	20240523	3.66	7780	-27.12	20240110	5470	3.66	20240523	9080	-37.56	20230907	5470	3.66	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
48	20240524	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-10	5	-0.18	77609640	13856	13.79	5580	5640	5570	7310	3950	5630	5601.16	2.00	-2318	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1251	6.02	0.75	12	0.06	933.00	7472.00	9080	20230907	-38.11	5470	20240523	2.74	7780	-27.76	20240110	5470	2.74	20240523	9080	-38.11	20230907	5470	2.74	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
49	20240524	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-10	5	-0.18	16510240	2955	2.94	5580	5620	5580	7310	3950	5630	5587.22	2.00	93	5776	5702	5586	5512	5396	5740	5550	111	1680	500	4160	10	1	22267814	1251	6.02	0.75	12	0.01	933.00	7472.00	9080	20230907	-38.11	5470	20240523	2.74	7780	-27.76	20240110	5470	2.74	20240523	9080	-38.11	20230907	5470	2.74	20240523	5.03	N	137950	500	111 억	444315	N	N	80	N	N
50	20240523	160755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5630	50	2	0.90	559828750	100153	70.31	5550	5660	5470	7250	3910	5580	5589.32	2.00	2	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1254	6.03	0.75	12	0.45	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	5.01	N	137950	500	111 억	444359	N	N	80	N	N
51	20240523	150759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5630	50	2	0.90	510341140	91367	64.14	5550	5660	5470	7250	3910	5580	5585.62	2.00	4270	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1254	6.03	0.75	12	0.41	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
52	20240523	140801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5650	70	2	1.25	484615440	86794	60.93	5550	5660	5470	7250	3910	5580	5583.51	2.00	5196	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1258	6.06	0.76	12	0.39	933.00	7472.00	9080	20230907	-37.78	5470	20240523	3.29	7780	-27.38	20240110	5470	3.29	20240523	9080	-37.78	20230907	5470	3.29	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
53	20240523	130759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5630	50	2	0.90	384913900	69129	48.53	5550	5650	5470	7250	3910	5580	5568.05	2.00	5441	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1254	6.03	0.75	12	0.31	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
54	20240523	120755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5620	40	2	0.72	357604060	64269	45.12	5550	5650	5470	7250	3910	5580	5564.18	2.00	5750	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1251	6.02	0.75	12	0.29	933.00	7472.00	9080	20230907	-38.11	5470	20240523	2.74	7780	-27.76	20240110	5470	2.74	20240523	9080	-38.11	20230907	5470	2.74	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
55	20240523	110754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5610	30	2	0.54	312138650	56155	39.42	5550	5650	5470	7250	3910	5580	5558.52	2.00	4010	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1249	6.01	0.75	12	0.25	933.00	7472.00	9080	20230907	-38.22	5470	20240523	2.56	7780	-27.89	20240110	5470	2.56	20240523	9080	-38.22	20230907	5470	2.56	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
56	20240523	100756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5580	0	3	0.00	167759240	30396	21.34	5550	5620	5470	7250	3910	5580	5519.12	2.00	-10857	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1243	5.98	0.75	12	0.14	933.00	7472.00	9080	20230907	-38.55	5470	20240523	2.01	7780	-28.28	20240110	5470	2.01	20240523	9080	-38.55	20230907	5470	2.01	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
57	20240523	090759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5530	-50	5	-0.90	64102960	11587	8.13	5550	5620	5510	7250	3910	5580	5532.32	2.00	-8354	5673	5626	5583	5536	5493	5605	5515	111	1670	500	4120	10	1	22267814	1231	5.93	0.74	12	0.05	933.00	7472.00	9080	20230907	-39.10	5510	20240523	0.36	7780	-28.92	20240110	5510	0.36	20240523	9080	-39.10	20230907	5510	0.36	20240523	5.01	N	137950	500	111 억	444359	N	N	667	N	N
58	20240522	160748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5580	-20	5	-0.36	779181510	139758	69.08	5600	5630	5540	7280	3920	5600	5575.20	1.93	14054	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1243	5.98	0.75	12	0.63	933.00	7472.00	9080	20230907	-38.55	5540	20240522	0.72	7780	-28.28	20240110	5540	0.72	20240522	9080	-38.55	20230907	5540	0.72	20240522	4.99	N	137950	500	111 억	430481	N	N	667	N	N
59	20240522	150754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5570	-30	5	-0.54	736356400	132058	65.27	5600	5630	5540	7280	3920	5600	5576.01	1.93	14403	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1240	5.97	0.75	12	0.59	933.00	7472.00	9080	20230907	-38.66	5540	20240522	0.54	7780	-28.41	20240110	5540	0.54	20240522	9080	-38.66	20230907	5540	0.54	20240522	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
60	20240522	140754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5560	-40	5	-0.71	596899410	106948	52.86	5600	5630	5550	7280	3920	5600	5581.21	1.93	10664	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1238	5.96	0.74	12	0.48	933.00	7472.00	9080	20230907	-38.77	5550	20240522	0.18	7780	-28.53	20240110	5550	0.18	20240522	9080	-38.77	20230907	5550	0.18	20240522	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
61	20240522	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-20	5	-0.36	474153990	84859	41.94	5600	5630	5560	7280	3920	5600	5587.55	1.93	6943	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1243	5.98	0.75	12	0.38	933.00	7472.00	9080	20230907	-38.55	5550	20240521	0.54	7780	-28.28	20240110	5550	0.54	20240521	9080	-38.55	20230907	5550	0.54	20240521	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
62	20240522	120847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	0	3	0.00	386594110	69146	34.18	5600	5630	5560	7280	3920	5600	5590.98	1.93	4873	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1247	6.00	0.75	12	0.31	933.00	7472.00	9080	20230907	-38.33	5550	20240521	0.90	7780	-28.02	20240110	5550	0.90	20240521	9080	-38.33	20230907	5550	0.90	20240521	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
63	20240522	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	0	3	0.00	244061660	43639	21.57	5600	5630	5560	7280	3920	5600	5592.74	1.93	2897	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1247	6.00	0.75	12	0.20	933.00	7472.00	9080	20230907	-38.33	5550	20240521	0.90	7780	-28.02	20240110	5550	0.90	20240521	9080	-38.33	20230907	5550	0.90	20240521	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
64	20240522	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	0	3	0.00	118527760	21169	10.46	5600	5630	5570	7280	3920	5600	5599.12	1.93	2229	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1247	6.00	0.75	12	0.10	933.00	7472.00	9080	20230907	-38.33	5550	20240521	0.90	7780	-28.02	20240110	5550	0.90	20240521	9080	-38.33	20230907	5550	0.90	20240521	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
65	20240522	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	20	2	0.36	39173880	6991	3.46	5600	5630	5590	7280	3920	5600	5603.47	1.93	1048	5940	5770	5660	5490	5380	5715	5435	111	1680	500	4140	10	1	22267814	1251	6.02	0.75	12	0.03	933.00	7472.00	9080	20230907	-38.11	5550	20240521	1.26	7780	-27.76	20240110	5550	1.26	20240521	9080	-38.11	20230907	5550	1.26	20240521	4.99	N	137950	500	111 억	430481	N	N	1051	N	N
66	20240521	160744	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5600	-180	5	-3.11	1132526430	201370	377.23	5780	5830	5550	7510	4050	5780	5624.12	1.96	-3705	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1247	6.00	0.75	12	0.90	933.00	7472.00	9080	20230907	-38.33	5550	20240521	0.90	7780	-28.02	20240110	5550	0.90	20240521	9080	-38.33	20230907	5550	0.90	20240521	4.96	N	137950	500	111 억	435534	N	N	1051	N	N
67	20240521	150751	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5650	-130	5	-2.25	1080498640	192077	359.82	5780	5830	5550	7510	4050	5780	5625.34	1.96	-4346	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1258	6.06	0.76	12	0.86	933.00	7472.00	9080	20230907	-37.78	5550	20240521	1.80	7780	-27.38	20240110	5550	1.80	20240521	9080	-37.78	20230907	5550	1.80	20240521	4.96	N	137950	500	111 억	435534	N	N	731	N	N
68	20240521	140750	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5600	-180	5	-3.11	962700870	171037	320.41	5780	5830	5550	7510	4050	5780	5628.61	1.96	-4634	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1247	6.00	0.75	12	0.77	933.00	7472.00	9080	20230907	-38.33	5550	20240521	0.90	7780	-28.02	20240110	5550	0.90	20240521	9080	-38.33	20230907	5550	0.90	20240521	4.96	N	137950	500	111 억	435534	N	N	731	N	N
69	20240521	130750	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5570	-210	5	-3.63	839319890	148936	279.01	5780	5830	5550	7510	4050	5780	5635.44	1.96	-4970	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1240	5.97	0.75	12	0.67	933.00	7472.00	9080	20230907	-38.66	5550	20240521	0.36	7780	-28.41	20240110	5550	0.36	20240521	9080	-38.66	20230907	5550	0.36	20240521	4.96	N	137950	500	111 억	435534	N	N	731	N	N
70	20240521	120750	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5610	-170	5	-2.94	607168600	107324	201.05	5780	5830	5560	7510	4050	5780	5657.34	1.96	-5948	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1249	6.01	0.75	12	0.48	933.00	7472.00	9080	20230907	-38.22	5560	20240521	0.90	7780	-27.89	20240110	5560	0.90	20240521	9080	-38.22	20230907	5560	0.90	20240521	4.96	N	137950	500	111 억	435534	N	N	731	N	N
71	20240521	110749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5650	-130	5	-2.25	308615640	54130	101.40	5780	5830	5650	7510	4050	5780	5701.38	1.96	-6544	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1258	6.06	0.76	12	0.24	933.00	7472.00	9080	20230907	-37.78	5650	20240521	0.00	7780	-27.38	20240110	5650	0.00	20240521	9080	-37.78	20230907	5650	0.00	20240521	4.96	N	137950	500	111 억	435534	N	N	731	N	N
72	20240521	100749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5700	-80	5	-1.38	142401080	24837	46.53	5780	5830	5690	7510	4050	5780	5733.43	1.96	-4272	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1269	6.11	0.76	12	0.11	933.00	7472.00	9080	20230907	-37.22	5690	20240521	0.18	7780	-26.74	20240110	5690	0.18	20240521	9080	-37.22	20230907	5690	0.18	20240521	4.96	N	137950	500	111 억	435534	N	N	731	N	N
73	20240521	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	30	2	0.52	1371760	237	0.44	5780	5830	5780	7510	4050	5780	5788.02	1.96	-9	6040	5910	5830	5700	5620	5870	5660	111	1730	500	4270	10	1	22267814	1294	6.23	0.78	12	0.00	933.00	7472.00	9080	20230907	-36.01	5750	20240520	1.04	7780	-25.32	20240110	5750	1.04	20240520	9080	-36.01	20230907	5750	1.04	20240520	4.96	N	137950	500	111 억	435534	N	N	731	N	N
74	20240517	160751	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5810	-150	5	-2.52	854714520	146644	41.90	5960	5980	5780	7740	4180	5960	5828.52	1.91	13263	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1294	6.23	0.78	12	0.66	933.00	7472.00	9080	20230907	-36.01	5780	20240517	0.52	7780	-25.32	20240110	5780	0.52	20240517	9080	-36.01	20230907	5780	0.52	20240517	4.89	N	137950	500	111 억	425421	N	N	429	N	N
75	20240517	150754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5810	-150	5	-2.52	808437150	138684	39.63	5960	5980	5780	7740	4180	5960	5829.35	1.91	15709	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1294	6.23	0.78	12	0.62	933.00	7472.00	9080	20230907	-36.01	5780	20240517	0.52	7780	-25.32	20240110	5780	0.52	20240517	9080	-36.01	20230907	5780	0.52	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
76	20240517	140747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5810	-150	5	-2.52	672969390	115327	32.95	5960	5980	5790	7740	4180	5960	5835.32	1.91	16046	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1294	6.23	0.78	12	0.52	933.00	7472.00	9080	20230907	-36.01	5790	20240517	0.35	7780	-25.32	20240110	5790	0.35	20240517	9080	-36.01	20230907	5790	0.35	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
77	20240517	130740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5820	-140	5	-2.35	587220060	100569	28.74	5960	5980	5790	7740	4180	5960	5838.98	1.91	15584	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1296	6.24	0.78	12	0.45	933.00	7472.00	9080	20230907	-35.90	5790	20240517	0.52	7780	-25.19	20240110	5790	0.52	20240517	9080	-35.90	20230907	5790	0.52	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
78	20240517	120741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5840	-120	5	-2.01	486455040	83249	23.79	5960	5980	5790	7740	4180	5960	5843.37	1.91	14633	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1300	6.26	0.78	12	0.37	933.00	7472.00	9080	20230907	-35.68	5790	20240517	0.86	7780	-24.94	20240110	5790	0.86	20240517	9080	-35.68	20230907	5790	0.86	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
79	20240517	110742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5840	-120	5	-2.01	417294070	71391	20.40	5960	5980	5790	7740	4180	5960	5845.19	1.91	14050	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1300	6.26	0.78	12	0.32	933.00	7472.00	9080	20230907	-35.68	5790	20240517	0.86	7780	-24.94	20240110	5790	0.86	20240517	9080	-35.68	20230907	5790	0.86	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
80	20240517	100737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5840	-120	5	-2.01	351849040	60193	17.20	5960	5980	5790	7740	4180	5960	5845.35	1.91	11317	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1300	6.26	0.78	12	0.27	933.00	7472.00	9080	20230907	-35.68	5790	20240517	0.86	7780	-24.94	20240110	5790	0.86	20240517	9080	-35.68	20230907	5790	0.86	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
81	20240517	090742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5900	-60	5	-1.01	42995690	7258	2.07	5960	5980	5890	7740	4180	5960	5923.90	1.91	-928	6286	6122	6026	5862	5766	6075	5815	111	1780	500	4410	10	1	22267814	1314	6.32	0.79	12	0.03	933.00	7472.00	9080	20230907	-35.02	5890	20240517	0.17	7780	-24.16	20240110	5890	0.17	20240517	9080	-35.02	20230907	5890	0.17	20240517	4.89	N	137950	500	111 억	425421	N	N	56	N	N
82	20240516	160735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5960	-240	5	-3.87	2106657820	349436	739.50	6160	6190	5930	8060	4340	6200	6028.78	2.03	-25987	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1327	6.39	0.80	12	1.57	933.00	7472.00	9080	20230907	-34.36	5930	20240516	0.51	7780	-23.39	20240110	5930	0.51	20240516	9080	-34.36	20230907	5930	0.51	20240516	4.93	N	137950	500	111 억	451639	N	N	56	N	N
83	20240516	150734	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5960	-240	5	-3.87	2037116140	337746	714.76	6160	6190	5930	8060	4340	6200	6031.49	2.03	-24910	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1327	6.39	0.80	12	1.52	933.00	7472.00	9080	20230907	-34.36	5930	20240516	0.51	7780	-23.39	20240110	5930	0.51	20240516	9080	-34.36	20230907	5930	0.51	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
84	20240516	140739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5980	-220	5	-3.55	1861509200	308245	652.33	6160	6190	5930	8060	4340	6200	6039.05	2.03	-23579	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1332	6.41	0.80	12	1.38	933.00	7472.00	9080	20230907	-34.14	5930	20240516	0.84	7780	-23.14	20240110	5930	0.84	20240516	9080	-34.14	20230907	5930	0.84	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
85	20240516	130735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6000	-200	5	-3.23	1496797210	247096	522.92	6160	6190	5970	8060	4340	6200	6057.54	2.03	-22959	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1336	6.43	0.80	12	1.11	933.00	7472.00	9080	20230907	-33.92	5970	20240516	0.50	7780	-22.88	20240110	5970	0.50	20240516	9080	-33.92	20230907	5970	0.50	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
86	20240516	120734	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5990	-210	5	-3.39	1252072540	206348	436.69	6160	6190	5970	8060	4340	6200	6067.76	2.03	-21589	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1334	6.42	0.80	12	0.93	933.00	7472.00	9080	20230907	-34.03	5970	20240516	0.34	7780	-23.01	20240110	5970	0.34	20240516	9080	-34.03	20230907	5970	0.34	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
87	20240516	110731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6070	-130	5	-2.10	793347620	130113	275.35	6160	6190	6050	8060	4340	6200	6097.36	2.03	-20738	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1352	6.51	0.81	12	0.58	933.00	7472.00	9080	20230907	-33.15	6050	20240516	0.33	7780	-21.98	20240110	6050	0.33	20240516	9080	-33.15	20230907	6050	0.33	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
88	20240516	100735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6090	-110	5	-1.77	517509900	84680	179.21	6160	6190	6080	8060	4340	6200	6111.34	2.03	-8652	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1356	6.53	0.82	12	0.38	933.00	7472.00	9080	20230907	-32.93	6080	20240516	0.16	7780	-21.72	20240110	6080	0.16	20240516	9080	-32.93	20230907	6080	0.16	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
89	20240516	090735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6120	-80	5	-1.29	160492230	26200	55.45	6160	6190	6100	8060	4340	6200	6125.60	2.03	4588	6320	6260	6220	6160	6120	6240	6140	111	1860	500	4580	10	1	22267814	1363	6.56	0.82	12	0.12	933.00	7472.00	9080	20230907	-32.60	6100	20240516	0.33	7780	-21.34	20240110	6100	0.33	20240516	9080	-32.60	20230907	6100	0.33	20240516	4.93	N	137950	500	111 억	451639	N	N	0	N	N
90	20240514	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	-20	5	-0.32	288140200	46401	53.87	6230	6280	6180	8080	4360	6220	6209.79	2.04	-4659	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.21	933.00	7472.00	9080	20230907	-31.72	6100	20240509	1.64	7780	-20.31	20240110	6100	1.64	20240509	9080	-31.72	20230907	6100	1.64	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
91	20240514	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	-20	5	-0.32	270615910	43575	50.59	6230	6280	6180	8080	4360	6220	6210.35	2.04	-4927	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.20	933.00	7472.00	9080	20230907	-31.72	6100	20240509	1.64	7780	-20.31	20240110	6100	1.64	20240509	9080	-31.72	20230907	6100	1.64	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
92	20240514	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	-20	5	-0.32	238834900	38447	44.63	6230	6280	6180	8080	4360	6220	6212.06	2.04	-4310	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.17	933.00	7472.00	9080	20230907	-31.72	6100	20240509	1.64	7780	-20.31	20240110	6100	1.64	20240509	9080	-31.72	20230907	6100	1.64	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
93	20240514	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	-20	5	-0.32	205794170	33120	38.45	6230	6280	6180	8080	4360	6220	6213.59	2.04	-2162	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.15	933.00	7472.00	9080	20230907	-31.72	6100	20240509	1.64	7780	-20.31	20240110	6100	1.64	20240509	9080	-31.72	20230907	6100	1.64	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
94	20240514	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	-20	5	-0.32	175125490	28165	32.70	6230	6280	6190	8080	4360	6220	6217.84	2.04	-234	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.13	933.00	7472.00	9080	20230907	-31.72	6100	20240509	1.64	7780	-20.31	20240110	6100	1.64	20240509	9080	-31.72	20230907	6100	1.64	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
95	20240514	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6230	10	2	0.16	123109630	19782	22.96	6230	6280	6190	8080	4360	6220	6223.32	2.04	113	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1387	6.68	0.83	12	0.09	933.00	7472.00	9080	20230907	-31.39	6100	20240509	2.13	7780	-19.92	20240110	6100	2.13	20240509	9080	-31.39	20230907	6100	2.13	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
96	20240514	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6240	20	2	0.32	75396590	12105	14.05	6230	6280	6210	8080	4360	6220	6228.55	2.04	483	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1390	6.69	0.84	12	0.05	933.00	7472.00	9080	20230907	-31.28	6100	20240509	2.30	7780	-19.79	20240110	6100	2.30	20240509	9080	-31.28	20230907	6100	2.30	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
97	20240514	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6250	30	2	0.48	8844700	1419	1.65	6230	6260	6220	8080	4360	6220	6233.05	2.04	-166	6360	6290	6230	6160	6100	6325	6195	111	1860	500	4600	10	1	22267814	1392	6.70	0.84	12	0.01	933.00	7472.00	9080	20230907	-31.17	6100	20240509	2.46	7780	-19.67	20240110	6100	2.46	20240509	9080	-31.17	20230907	6100	2.46	20240509	4.92	N	137950	500	111 억	453546	N	N	0	N	N
98	20240513	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6220	50	2	0.81	533304800	85725	127.52	6170	6300	6170	8020	4320	6170	6221.11	1.97	12048	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1385	6.67	0.83	12	0.38	933.00	7472.00	9080	20230907	-31.50	6100	20240509	1.97	7780	-20.05	20240110	6100	1.97	20240509	9080	-31.50	20230907	6100	1.97	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
99	20240513	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6220	50	2	0.81	520545550	83673	124.46	6170	6300	6170	8020	4320	6170	6221.19	1.97	12359	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1385	6.67	0.83	12	0.38	933.00	7472.00	9080	20230907	-31.50	6100	20240509	1.97	7780	-20.05	20240110	6100	1.97	20240509	9080	-31.50	20230907	6100	1.97	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
100	20240513	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6250	80	2	1.30	410584070	65972	98.13	6170	6300	6170	8020	4320	6170	6223.61	1.97	9387	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1392	6.70	0.84	12	0.30	933.00	7472.00	9080	20230907	-31.17	6100	20240509	2.46	7780	-19.67	20240110	6100	2.46	20240509	9080	-31.17	20230907	6100	2.46	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
101	20240513	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6210	40	2	0.65	351024240	56462	83.99	6170	6270	6170	8020	4320	6170	6217.00	1.97	7797	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1383	6.66	0.83	12	0.25	933.00	7472.00	9080	20230907	-31.61	6100	20240509	1.80	7780	-20.18	20240110	6100	1.80	20240509	9080	-31.61	20230907	6100	1.80	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
102	20240513	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6260	90	2	1.46	273068380	43973	65.41	6170	6260	6170	8020	4320	6170	6209.91	1.97	6681	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1394	6.71	0.84	12	0.20	933.00	7472.00	9080	20230907	-31.06	6100	20240509	2.62	7780	-19.54	20240110	6100	2.62	20240509	9080	-31.06	20230907	6100	2.62	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
103	20240513	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6210	40	2	0.65	181421560	29261	43.53	6170	6250	6170	8020	4320	6170	6200.12	1.97	1829	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1383	6.66	0.83	12	0.13	933.00	7472.00	9080	20230907	-31.61	6100	20240509	1.80	7780	-20.18	20240110	6100	1.80	20240509	9080	-31.61	20230907	6100	1.80	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
104	20240513	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	30	2	0.49	146577640	23631	35.15	6170	6250	6170	8020	4320	6170	6202.77	1.97	2865	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1381	6.65	0.83	12	0.11	933.00	7472.00	9080	20230907	-31.72	6100	20240509	1.64	7780	-20.31	20240110	6100	1.64	20240509	9080	-31.72	20230907	6100	1.64	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
105	20240513	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6210	40	2	0.65	64192010	10336	15.37	6170	6250	6170	8020	4320	6170	6210.53	1.97	1326	6256	6212	6156	6112	6056	6235	6135	111	1850	500	4560	10	1	22267814	1383	6.66	0.83	12	0.05	933.00	7472.00	9080	20230907	-31.61	6100	20240509	1.80	7780	-20.18	20240110	6100	1.80	20240509	9080	-31.61	20230907	6100	1.80	20240509	4.90	N	137950	500	111 억	439124	N	N	42	N	N
106	20240510	160719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6170	40	2	0.65	410046330	66717	102.14	6150	6200	6100	7960	4300	6130	6145.99	2.00	-6842	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1374	6.61	0.83	12	0.30	933.00	7472.00	9080	20230907	-32.05	6100	20240510	1.15	7780	-20.69	20240110	6100	1.15	20240510	9080	-32.05	20230907	6100	1.15	20240510	4.86	N	137950	500	111 억	445984	N	N	42	N	N
107	20240510	150725	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6180	50	2	0.82	369038480	60077	91.98	6150	6200	6100	7960	4300	6130	6142.76	2.00	-6039	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1376	6.62	0.83	12	0.27	933.00	7472.00	9080	20230907	-31.94	6100	20240510	1.31	7780	-20.57	20240110	6100	1.31	20240510	9080	-31.94	20230907	6100	1.31	20240510	4.86	N	137950	500	111 억	445984	N	N	85	N	N
108	20240510	140729	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6170	40	2	0.65	284214340	46350	70.96	6150	6170	6100	7960	4300	6130	6131.92	2.00	-4656	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1374	6.61	0.83	12	0.21	933.00	7472.00	9080	20230907	-32.05	6100	20240510	1.15	7780	-20.69	20240110	6100	1.15	20240510	9080	-32.05	20230907	6100	1.15	20240510	4.86	N	137950	500	111 억	445984	N	N	85	N	N
109	20240510	130721	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6140	10	2	0.16	229024360	37379	57.23	6150	6160	6100	7960	4300	6130	6127.09	2.00	-5411	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1367	6.58	0.82	12	0.17	933.00	7472.00	9080	20230907	-32.38	6100	20240510	0.66	7780	-21.08	20240110	6100	0.66	20240510	9080	-32.38	20230907	6100	0.66	20240510	4.86	N	137950	500	111 억	445984	N	N	85	N	N
110	20240510	120717	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	0	3	0.00	178617000	29165	44.65	6150	6160	6100	7960	4300	6130	6124.36	2.00	-5320	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1365	6.57	0.82	12	0.13	933.00	7472.00	9080	20230907	-32.49	6100	20240510	0.49	7780	-21.21	20240110	6100	0.49	20240510	9080	-32.49	20230907	6100	0.49	20240510	4.86	N	137950	500	111 억	445984	N	N	85	N	N
111	20240510	110722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	0	3	0.00	150212630	24531	37.56	6150	6160	6100	7960	4300	6130	6123.38	2.00	-4834	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1365	6.57	0.82	12	0.11	933.00	7472.00	9080	20230907	-32.49	6100	20240510	0.49	7780	-21.21	20240110	6100	0.49	20240510	9080	-32.49	20230907	6100	0.49	20240510	4.86	N	137950	500	111 억	445984	N	N	85	N	N
112	20240510	100721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6140	10	2	0.16	59219430	9649	14.77	6150	6160	6120	7960	4300	6130	6137.36	2.00	-2570	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1367	6.58	0.82	12	0.04	933.00	7472.00	9080	20230907	-32.38	6100	20240509	0.66	7780	-21.08	20240110	6100	0.66	20240509	9080	-32.38	20230907	6100	0.66	20240509	4.86	N	137950	500	111 억	445984	N	N	85	N	N
113	20240510	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6140	10	2	0.16	18238470	2968	4.54	6150	6160	6120	7960	4300	6130	6145.04	2.00	-1289	6270	6200	6150	6080	6030	6175	6055	111	1830	500	4530	10	1	22267814	1367	6.58	0.82	12	0.01	933.00	7472.00	9080	20230907	-32.38	6100	20240509	0.66	7780	-21.08	20240110	6100	0.66	20240509	9080	-32.38	20230907	6100	0.66	20240509	4.86	N	137950	500	111 억	445984	N	N	85	N	N
114	20240509	160735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	-20	5	-0.33	397176850	64783	80.53	6160	6220	6100	7990	4310	6150	6130.88	2.07	-14901	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1365	6.57	0.82	12	0.29	933.00	7472.00	9080	20230907	-32.49	6100	20240509	0.49	7780	-21.21	20240110	6100	0.49	20240509	9080	-32.49	20230907	6100	0.49	20240509	4.92	N	137950	500	111 억	460876	N	N	85	N	N
115	20240509	150736	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6150	0	3	0.00	379453640	61892	76.94	6160	6220	6100	7990	4310	6150	6130.90	2.07	-13917	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1369	6.59	0.82	12	0.28	933.00	7472.00	9080	20230907	-32.27	6100	20240509	0.82	7780	-20.95	20240110	6100	0.82	20240509	9080	-32.27	20230907	6100	0.82	20240509	4.92	N	137950	500	111 억	460876	N	N	0	N	N
116	20240509	140658	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	-20	5	-0.33	271510100	44258	55.02	6160	6220	6110	7990	4310	6150	6134.71	2.07	-10646	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1365	6.57	0.82	12	0.20	933.00	7472.00	9080	20230907	-32.49	6110	20240509	0.33	7780	-21.21	20240110	6110	0.33	20240509	9080	-32.49	20230907	6110	0.33	20240509	4.92	N	137950	500	111 억	460876	N	N	0	N	N
117	20240509	130723	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	-20	5	-0.33	231218600	37674	46.83	6160	6220	6110	7990	4310	6150	6137.35	2.07	-9287	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1365	6.57	0.82	12	0.17	933.00	7472.00	9080	20230907	-32.49	6110	20240509	0.33	7780	-21.21	20240110	6110	0.33	20240509	9080	-32.49	20230907	6110	0.33	20240509	4.92	N	137950	500	111 억	460876	N	N	0	N	N
118	20240509	120723	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	-20	5	-0.33	213283090	34746	43.19	6160	6220	6110	7990	4310	6150	6138.35	2.07	-8460	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1365	6.57	0.82	12	0.16	933.00	7472.00	9080	20230907	-32.49	6110	20240509	0.33	7780	-21.21	20240110	6110	0.33	20240509	9080	-32.49	20230907	6110	0.33	20240509	4.92	N	137950	500	111 억	460876	N	N	0	N	N
119	20240509	110710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6130	-20	5	-0.33	158817090	25853	32.14	6160	6220	6110	7990	4310	6150	6143.08	2.07	-6416	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1365	6.57	0.82	12	0.12	933.00	7472.00	9080	20230907	-32.49	6110	20240509	0.33	7780	-21.21	20240110	6110	0.33	20240509	9080	-32.49	20230907	6110	0.33	20240509	4.92	N	137950	500	111 억	460876	N	N	0	N	N
120	20240509	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6150	0	3	0.00	53738670	8728	10.85	6160	6220	6130	7990	4310	6150	6157.04	2.07	-1098	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1369	6.59	0.82	12	0.04	933.00	7472.00	9080	20230907	-32.27	6120	20240508	0.49	7780	-20.95	20240110	6120	0.49	20240508	9080	-32.27	20230907	6120	0.49	20240508	4.92	N	137950	500	111 억	460876	N	N	0	N	N
121	20240509	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6150	0	3	0.00	4517110	734	0.91	6160	6170	6140	7990	4310	6150	6154.10	2.07	-82	6263	6206	6163	6106	6063	6185	6085	111	1840	500	4550	10	1	22267814	1369	6.59	0.82	12	0.00	933.00	7472.00	9080	20230907	-32.27	6120	20240508	0.49	7780	-20.95	20240110	6120	0.49	20240508	9080	-32.27	20230907	6120	0.49	20240508	4.92	N	137950	500	111 억	460876	N	N	0	N	N
122	20240508	160706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6150	-40	5	-0.65	485971390	79023	118.26	6210	6220	6120	8040	4340	6190	6149.75	2.13	-13682	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1369	6.59	0.82	12	0.35	933.00	7472.00	9080	20230907	-32.27	6120	20240508	0.49	7780	-20.95	20240110	6120	0.49	20240508	9080	-32.27	20230907	6120	0.49	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
123	20240508	150712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6170	-20	5	-0.32	449425020	73077	109.36	6210	6220	6120	8040	4340	6190	6150.02	2.13	-14133	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1374	6.61	0.83	12	0.33	933.00	7472.00	9080	20230907	-32.05	6120	20240508	0.82	7780	-20.69	20240110	6120	0.82	20240508	9080	-32.05	20230907	6120	0.82	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
124	20240508	140705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6160	-30	5	-0.48	347820810	56545	84.62	6210	6220	6120	8040	4340	6190	6151.22	2.13	-11507	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1372	6.60	0.82	12	0.25	933.00	7472.00	9080	20230907	-32.16	6120	20240508	0.65	7780	-20.82	20240110	6120	0.65	20240508	9080	-32.16	20230907	6120	0.65	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
125	20240508	130702	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6140	-50	5	-0.81	297333880	48333	72.33	6210	6220	6120	8040	4340	6190	6151.78	2.13	-10299	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1367	6.58	0.82	12	0.22	933.00	7472.00	9080	20230907	-32.38	6120	20240508	0.33	7780	-21.08	20240110	6120	0.33	20240508	9080	-32.38	20230907	6120	0.33	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
126	20240508	120704	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6180	-10	5	-0.16	266594060	43343	64.86	6210	6220	6120	8040	4340	6190	6150.80	2.13	-8938	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1376	6.62	0.83	12	0.19	933.00	7472.00	9080	20230907	-31.94	6120	20240508	0.98	7780	-20.57	20240110	6120	0.98	20240508	9080	-31.94	20230907	6120	0.98	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
127	20240508	110742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6160	-30	5	-0.48	196839740	31982	47.86	6210	6220	6120	8040	4340	6190	6154.70	2.13	-6674	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1372	6.60	0.82	12	0.14	933.00	7472.00	9080	20230907	-32.16	6120	20240508	0.65	7780	-20.82	20240110	6120	0.65	20240508	9080	-32.16	20230907	6120	0.65	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
128	20240508	100711	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6120	-70	5	-1.13	133017980	21604	32.33	6210	6220	6120	8040	4340	6190	6157.10	2.13	-3667	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1363	6.56	0.82	12	0.10	933.00	7472.00	9080	20230907	-32.60	6120	20240508	0.00	7780	-21.34	20240110	6120	0.00	20240508	9080	-32.60	20230907	6120	0.00	20240508	4.90	N	137950	500	111 억	474432	N	N	23	N	N
129	20240508	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6200	10	2	0.16	15928550	2566	3.84	6210	6220	6170	8040	4340	6190	6207.54	2.13	-792	6283	6236	6193	6146	6103	6215	6125	111	1850	500	4580	10	1	22267814	1381	6.65	0.83	12	0.01	933.00	7472.00	9080	20230907	-31.72	6150	20240507	0.81	7780	-20.31	20240110	6150	0.81	20240507	9080	-31.72	20230907	6150	0.81	20240507	4.90	N	137950	500	111 억	474432	N	N	23	N	N
130	20240503	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-30	5	-0.48	333956850	53962	55.76	6230	6280	6170	8080	4360	6220	6188.73	2.25	-15865	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1378	6.63	0.83	12	0.24	933.00	7472.00	9080	20230907	-31.83	6160	20240429	0.49	7780	-20.44	20240110	6160	0.49	20240429	9080	-31.83	20230907	6160	0.49	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
131	20240503	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-40	5	-0.64	309553410	50017	51.68	6230	6280	6170	8080	4360	6220	6188.96	2.25	-15255	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1376	6.62	0.83	12	0.22	933.00	7472.00	9080	20230907	-31.94	6160	20240429	0.32	7780	-20.57	20240110	6160	0.32	20240429	9080	-31.94	20230907	6160	0.32	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
132	20240503	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-30	5	-0.48	232008450	37465	38.71	6230	6280	6170	8080	4360	6220	6192.67	2.25	-12548	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1378	6.63	0.83	12	0.17	933.00	7472.00	9080	20230907	-31.83	6160	20240429	0.49	7780	-20.44	20240110	6160	0.49	20240429	9080	-31.83	20230907	6160	0.49	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
133	20240503	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-20	5	-0.32	183365900	29600	30.59	6230	6280	6170	8080	4360	6220	6194.79	2.25	-10245	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.13	933.00	7472.00	9080	20230907	-31.72	6160	20240429	0.65	7780	-20.31	20240110	6160	0.65	20240429	9080	-31.72	20230907	6160	0.65	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
134	20240503	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-20	5	-0.32	166835940	26931	27.83	6230	6280	6170	8080	4360	6220	6194.94	2.25	-9322	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.12	933.00	7472.00	9080	20230907	-31.72	6160	20240429	0.65	7780	-20.31	20240110	6160	0.65	20240429	9080	-31.72	20230907	6160	0.65	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
135	20240503	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-20	5	-0.32	118708560	19146	19.78	6230	6280	6170	8080	4360	6220	6200.18	2.25	-6822	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1381	6.65	0.83	12	0.09	933.00	7472.00	9080	20230907	-31.72	6160	20240429	0.65	7780	-20.31	20240110	6160	0.65	20240429	9080	-31.72	20230907	6160	0.65	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
136	20240503	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-30	5	-0.48	73235780	11809	12.20	6230	6280	6170	8080	4360	6220	6201.69	2.25	-5154	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1378	6.63	0.83	12	0.05	933.00	7472.00	9080	20230907	-31.83	6160	20240429	0.49	7780	-20.44	20240110	6160	0.49	20240429	9080	-31.83	20230907	6160	0.49	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
137	20240503	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	40	2	0.64	12035420	1930	1.99	6230	6280	6220	8080	4360	6220	6235.97	2.25	-650	6340	6280	6220	6160	6100	6250	6130	111	1860	500	4600	10	1	22267814	1394	6.71	0.84	12	0.01	933.00	7472.00	9080	20230907	-31.06	6160	20240429	1.62	7780	-19.54	20240110	6160	1.62	20240429	9080	-31.06	20230907	6160	1.62	20240429	4.97	N	137950	500	111 억	501632	N	N	1	N	N
138	20240502	160715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6220	-30	5	-0.48	594436140	95959	208.44	6250	6280	6160	8120	4380	6250	6194.69	2.38	-32187	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1385	6.67	0.83	12	0.43	933.00	7472.00	9080	20230907	-31.50	6160	20240502	0.97	7780	-20.05	20240110	6160	0.97	20240502	9080	-31.50	20230907	6160	0.97	20240502	4.99	N	137950	500	111 억	530821	N	N	1	N	N
139	20240502	150719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6180	-70	5	-1.12	576648820	93087	202.20	6250	6280	6160	8120	4380	6250	6194.73	2.38	-31328	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1376	6.62	0.83	12	0.42	933.00	7472.00	9080	20230907	-31.94	6160	20240502	0.32	7780	-20.57	20240110	6160	0.32	20240502	9080	-31.94	20230907	6160	0.32	20240502	4.99	N	137950	500	111 억	530821	N	N	114	N	N
140	20240502	140715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-50	5	-0.80	483396310	78002	169.44	6250	6280	6160	8120	4380	6250	6197.23	2.38	-28558	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1381	6.65	0.83	12	0.35	933.00	7472.00	9080	20230907	-31.72	6160	20240502	0.65	7780	-20.31	20240110	6160	0.65	20240502	9080	-31.72	20230907	6160	0.65	20240502	4.99	N	137950	500	111 억	530821	N	N	114	N	N
141	20240502	130713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6240	-10	5	-0.16	425645310	68705	149.24	6250	6280	6160	8120	4380	6250	6195.26	2.38	-25694	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1390	6.69	0.84	12	0.31	933.00	7472.00	9080	20230907	-31.28	6160	20240502	1.30	7780	-19.79	20240110	6160	1.30	20240502	9080	-31.28	20230907	6160	1.30	20240502	4.99	N	137950	500	111 억	530821	N	N	114	N	N
142	20240502	120711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-50	5	-0.80	385791680	62288	135.30	6250	6280	6160	8120	4380	6250	6193.68	2.38	-21279	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1381	6.65	0.83	12	0.28	933.00	7472.00	9080	20230907	-31.72	6160	20240502	0.65	7780	-20.31	20240110	6160	0.65	20240502	9080	-31.72	20230907	6160	0.65	20240502	4.99	N	137950	500	111 억	530821	N	N	114	N	N
143	20240502	110711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6180	-70	5	-1.12	333711970	53856	116.99	6250	6280	6160	8120	4380	6250	6196.37	2.38	-19172	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1376	6.62	0.83	12	0.24	933.00	7472.00	9080	20230907	-31.94	6160	20240502	0.32	7780	-20.57	20240110	6160	0.32	20240502	9080	-31.94	20230907	6160	0.32	20240502	4.99	N	137950	500	111 억	530821	N	N	114	N	N
144	20240502	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-10	5	-0.16	124795940	20072	43.60	6250	6280	6170	8120	4380	6250	6217.41	2.38	-6756	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1390	6.69	0.84	12	0.09	933.00	7472.00	9080	20230907	-31.28	6160	20240429	1.30	7780	-19.79	20240110	6160	1.30	20240429	9080	-31.28	20230907	6160	1.30	20240429	4.99	N	137950	500	111 억	530821	N	N	114	N	N
145	20240502	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-20	5	-0.32	39475020	6349	13.79	6250	6280	6170	8120	4380	6250	6217.52	2.38	-2630	6396	6322	6266	6192	6136	6315	6185	111	1870	500	4620	10	1	22267814	1387	6.68	0.83	12	0.03	933.00	7472.00	9080	20230907	-31.39	6160	20240429	1.14	7780	-19.92	20240110	6160	1.14	20240429	9080	-31.39	20230907	6160	1.14	20240429	4.99	N	137950	500	111 억	530821	N	N	114	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History