KissMeData/050760/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-10	5	-0.57	24751523	14222	53.92	1739	1757	1731	2285	1231	1758	1740.00	0.89	452	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	286	-5.22	0.45	12	0.09	-335.00	3846.00	2715	20230530	-35.62	1566	20240423	11.62	2280	-23.33	20240117	1566	11.62	20240423	2685	-34.90	20230531	1566	11.62	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
3	20240531	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-24	5	-1.37	19439900	11167	42.34	1739	1757	1731	2285	1231	1758	1740.83	0.89	938	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	283	-5.18	0.45	12	0.07	-335.00	3846.00	2715	20230530	-36.13	1566	20240423	10.73	2280	-23.95	20240117	1566	10.73	20240423	2685	-35.42	20230531	1566	10.73	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
4	20240531	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-24	5	-1.37	19238756	11051	41.90	1739	1757	1731	2285	1231	1758	1740.91	0.89	1054	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	283	-5.18	0.45	12	0.07	-335.00	3846.00	2715	20230530	-36.13	1566	20240423	10.73	2280	-23.95	20240117	1566	10.73	20240423	2685	-35.42	20230531	1566	10.73	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
5	20240531	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-21	5	-1.19	11436937	6560	24.87	1739	1757	1733	2285	1231	1758	1743.44	0.89	415	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	284	-5.19	0.45	12	0.04	-335.00	3846.00	2715	20230530	-36.02	1566	20240423	10.92	2280	-23.82	20240117	1566	10.92	20240423	2685	-35.31	20230531	1566	10.92	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
6	20240531	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-11	5	-0.63	5619524	3216	12.19	1739	1757	1739	2285	1231	1758	1747.36	0.89	-214	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	285	-5.21	0.45	12	0.02	-335.00	3846.00	2715	20230530	-35.65	1566	20240423	11.56	2280	-23.38	20240117	1566	11.56	20240423	2685	-34.93	20230531	1566	11.56	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
7	20240531	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-15	5	-0.85	5504224	3150	11.94	1739	1757	1739	2285	1231	1758	1747.37	0.89	-214	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	285	-5.20	0.45	12	0.02	-335.00	3846.00	2715	20230530	-35.80	1566	20240423	11.30	2280	-23.55	20240117	1566	11.30	20240423	2685	-35.08	20230531	1566	11.30	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
8	20240531	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-8	5	-0.46	3775443	2160	8.19	1739	1757	1739	2285	1231	1758	1747.89	0.89	-214	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	286	-5.22	0.46	12	0.01	-335.00	3846.00	2715	20230530	-35.54	1566	20240423	11.75	2280	-23.25	20240117	1566	11.75	20240423	2685	-34.82	20230531	1566	11.75	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
9	20240531	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-2	5	-0.11	812166	467	1.77	1739	1757	1739	2285	1231	1758	1739.11	0.89	-70	1785	1771	1756	1742	1727	1778	1749	82	527	500	1190	1	1	16334678	287	-5.24	0.46	12	0.00	-335.00	3846.00	2715	20230530	-35.32	1566	20240423	12.13	2280	-22.98	20240117	1566	12.13	20240423	2685	-34.60	20230531	1566	12.13	20240423	1.62	N	050760	500	81 억	145584	N	N	N	N
10	20240530	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-2	5	-0.11	46196884	26377	215.92	1756	1770	1741	2285	1232	1760	1751.41	0.89	96	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	287	-5.25	0.46	12	0.16	-335.00	3846.00	2725	20230523	-35.49	1566	20240423	12.26	2280	-22.89	20240117	1566	12.26	20240423	2715	-35.25	20230530	1566	12.26	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
11	20240530	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-10	5	-0.57	39286229	22421	183.54	1756	1770	1742	2285	1232	1760	1752.21	0.89	252	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	286	-5.22	0.46	12	0.14	-335.00	3846.00	2725	20230523	-35.78	1566	20240423	11.75	2280	-23.25	20240117	1566	11.75	20240423	2715	-35.54	20230530	1566	11.75	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
12	20240530	140534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-15	5	-0.85	32549283	18559	151.92	1756	1770	1745	2285	1232	1760	1753.83	0.89	215	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	285	-5.21	0.45	12	0.11	-335.00	3846.00	2725	20230523	-35.96	1566	20240423	11.43	2280	-23.46	20240117	1566	11.43	20240423	2715	-35.73	20230530	1566	11.43	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
13	20240530	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	-7	5	-0.40	14482939	8243	67.48	1756	1770	1750	2285	1232	1760	1757.00	0.89	69	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	286	-5.23	0.46	12	0.05	-335.00	3846.00	2725	20230523	-35.67	1566	20240423	11.94	2280	-23.11	20240117	1566	11.94	20240423	2715	-35.43	20230530	1566	11.94	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
14	20240530	120534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	-7	5	-0.40	12039344	6849	56.07	1756	1770	1751	2285	1232	1760	1757.83	0.89	15	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	286	-5.23	0.46	12	0.04	-335.00	3846.00	2725	20230523	-35.67	1566	20240423	11.94	2280	-23.11	20240117	1566	11.94	20240423	2715	-35.43	20230530	1566	11.94	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
15	20240530	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-4	5	-0.23	10843979	6167	50.48	1756	1770	1752	2285	1232	1760	1758.39	0.89	-52	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	287	-5.24	0.46	12	0.04	-335.00	3846.00	2725	20230523	-35.56	1566	20240423	12.13	2280	-22.98	20240117	1566	12.13	20240423	2715	-35.32	20230530	1566	12.13	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
16	20240530	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	0	3	0.00	8196558	4661	38.15	1756	1770	1752	2285	1232	1760	1758.54	0.89	-61	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	287	-5.25	0.46	12	0.03	-335.00	3846.00	2725	20230523	-35.41	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2715	-35.17	20230530	1566	12.39	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
17	20240530	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-8	5	-0.45	189248	108	0.88	1756	1756	1752	2285	1232	1760	1752.30	0.89	-100	1787	1773	1757	1743	1727	1765	1735	82	525	500	1190	1	1	16334678	286	-5.23	0.46	12	0.00	-335.00	3846.00	2725	20230523	-35.71	1566	20240423	11.88	2280	-23.16	20240117	1566	11.88	20240423	2715	-35.47	20230530	1566	11.88	20240423	1.61	N	050760	500	81 억	145488	N	N	N	N
18	20240529	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-3	5	-0.17	21424507	12216	108.56	1763	1771	1741	2290	1235	1763	1753.81	0.91	-3477	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	287	-5.25	0.46	12	0.07	-335.00	3846.00	2725	20230523	-35.41	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2715	-35.17	20230530	1566	12.39	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
19	20240529	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-3	5	-0.17	16176669	9231	82.03	1763	1771	1741	2290	1235	1763	1752.43	0.91	-3523	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	287	-5.25	0.46	12	0.06	-335.00	3846.00	2725	20230523	-35.41	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2715	-35.17	20230530	1566	12.39	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
20	20240529	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-3	5	-0.17	13665268	7805	69.36	1763	1771	1741	2290	1235	1763	1750.84	0.91	-2974	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	287	-5.25	0.46	12	0.05	-335.00	3846.00	2725	20230523	-35.41	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2715	-35.17	20230530	1566	12.39	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
21	20240529	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-3	5	-0.17	13226902	7556	67.15	1763	1771	1741	2290	1235	1763	1750.52	0.91	-2953	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	287	-5.25	0.46	12	0.05	-335.00	3846.00	2725	20230523	-35.41	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2715	-35.17	20230530	1566	12.39	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
22	20240529	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-7	5	-0.40	10600690	6061	53.86	1763	1763	1741	2290	1235	1763	1749.00	0.91	-2993	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	287	-5.24	0.46	12	0.04	-335.00	3846.00	2725	20230523	-35.56	1566	20240423	12.13	2280	-22.98	20240117	1566	12.13	20240423	2715	-35.32	20230530	1566	12.13	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
23	20240529	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	-21	5	-1.19	6654346	3805	33.81	1763	1763	1742	2290	1235	1763	1748.84	0.91	-2939	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	285	-5.20	0.45	12	0.02	-335.00	3846.00	2725	20230523	-36.07	1566	20240423	11.24	2280	-23.60	20240117	1566	11.24	20240423	2715	-35.84	20230530	1566	11.24	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
24	20240529	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-14	5	-0.79	5744439	3284	29.18	1763	1763	1744	2290	1235	1763	1749.22	0.91	-2822	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	286	-5.22	0.45	12	0.02	-335.00	3846.00	2725	20230523	-35.82	1566	20240423	11.69	2280	-23.29	20240117	1566	11.69	20240423	2715	-35.58	20230530	1566	11.69	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
25	20240529	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	-8	5	-0.45	188577	107	0.95	1763	1763	1755	2290	1235	1763	1762.40	0.91	-107	1808	1785	1772	1749	1736	1781	1745	82	527	500	1190	1	1	16334678	287	-5.24	0.46	12	0.00	-335.00	3846.00	2725	20230523	-35.60	1566	20240423	12.07	2280	-23.03	20240117	1566	12.07	20240423	2715	-35.36	20230530	1566	12.07	20240423	1.61	N	050760	500	81 억	148411	N	N	N	N
26	20240528	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-14	5	-0.79	19873595	11252	123.58	1763	1795	1759	2310	1244	1777	1766.23	0.91	-238	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	288	-5.26	0.46	12	0.07	-335.00	3846.00	2725	20230523	-35.30	1566	20240423	12.58	2280	-22.68	20240117	1566	12.58	20240423	2715	-35.06	20230530	1566	12.58	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
27	20240528	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-18	5	-1.01	17382405	9839	108.06	1763	1795	1759	2310	1244	1777	1766.68	0.91	-347	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	287	-5.25	0.46	12	0.06	-335.00	3846.00	2725	20230523	-35.45	1566	20240423	12.32	2280	-22.85	20240117	1566	12.32	20240423	2715	-35.21	20230530	1566	12.32	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
28	20240528	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-11	5	-0.62	16129939	9128	100.25	1763	1795	1759	2310	1244	1777	1767.08	0.91	-347	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	288	-5.27	0.46	12	0.06	-335.00	3846.00	2725	20230523	-35.19	1566	20240423	12.77	2280	-22.54	20240117	1566	12.77	20240423	2715	-34.95	20230530	1566	12.77	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
29	20240528	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	-16	5	-0.90	10302129	5819	63.91	1763	1795	1759	2310	1244	1777	1770.43	0.91	-333	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	288	-5.26	0.46	12	0.04	-335.00	3846.00	2725	20230523	-35.38	1566	20240423	12.45	2280	-22.76	20240117	1566	12.45	20240423	2715	-35.14	20230530	1566	12.45	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
30	20240528	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-15	5	-0.84	9610244	5426	59.59	1763	1795	1759	2310	1244	1777	1771.15	0.91	-230	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	288	-5.26	0.46	12	0.03	-335.00	3846.00	2725	20230523	-35.34	1566	20240423	12.52	2280	-22.72	20240117	1566	12.52	20240423	2715	-35.10	20230530	1566	12.52	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
31	20240528	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-15	5	-0.84	8098364	4568	50.17	1763	1795	1760	2310	1244	1777	1772.85	0.91	-116	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	288	-5.26	0.46	12	0.03	-335.00	3846.00	2725	20230523	-35.34	1566	20240423	12.52	2280	-22.72	20240117	1566	12.52	20240423	2715	-35.10	20230530	1566	12.52	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
32	20240528	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	1	2	0.06	7744292	4367	47.96	1763	1795	1763	2310	1244	1777	1773.37	0.91	-42	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	290	-5.31	0.46	12	0.03	-335.00	3846.00	2725	20230523	-34.75	1566	20240423	13.54	2280	-22.02	20240117	1566	13.54	20240423	2715	-34.51	20230530	1566	13.54	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
33	20240528	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	18	2	1.01	5177042	2921	32.08	1763	1795	1763	2310	1244	1777	1772.35	0.91	10	1795	1786	1769	1760	1743	1790	1764	82	533	500	1200	1	1	16334678	293	-5.36	0.47	12	0.02	-335.00	3846.00	2725	20230523	-34.13	1566	20240423	14.62	2280	-21.27	20240117	1566	14.62	20240423	2715	-33.89	20230530	1566	14.62	20240423	1.61	N	050760	500	81 억	148649	N	N	N	N
34	20240527	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	6	2	0.34	16079600	9105	32.35	1764	1778	1752	2300	1240	1771	1766.02	0.91	673	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	290	-5.30	0.46	12	0.06	-335.00	3846.00	2725	20230523	-34.79	1566	20240423	13.47	2280	-22.06	20240117	1566	13.47	20240423	2715	-34.55	20230530	1566	13.47	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
35	20240527	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-1	5	-0.06	14233484	8061	28.65	1764	1778	1752	2300	1240	1771	1765.72	0.91	673	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	289	-5.28	0.46	12	0.05	-335.00	3846.00	2725	20230523	-35.05	1566	20240423	13.03	2280	-22.37	20240117	1566	13.03	20240423	2715	-34.81	20230530	1566	13.03	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
36	20240527	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-1	5	-0.06	12331516	6985	24.82	1764	1778	1752	2300	1240	1771	1765.43	0.91	647	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	289	-5.28	0.46	12	0.04	-335.00	3846.00	2725	20230523	-35.05	1566	20240423	13.03	2280	-22.37	20240117	1566	13.03	20240423	2715	-34.81	20230530	1566	13.03	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
37	20240527	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	-4	5	-0.23	6461871	3676	13.06	1764	1771	1752	2300	1240	1771	1757.85	0.91	647	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	289	-5.27	0.46	12	0.02	-335.00	3846.00	2725	20230523	-35.16	1566	20240423	12.84	2280	-22.50	20240117	1566	12.84	20240423	2715	-34.92	20230530	1566	12.84	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
38	20240527	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-6	5	-0.34	6097610	3470	12.33	1764	1771	1752	2300	1240	1771	1757.24	0.91	647	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	288	-5.27	0.46	12	0.02	-335.00	3846.00	2725	20230523	-35.23	1566	20240423	12.71	2280	-22.59	20240117	1566	12.71	20240423	2715	-34.99	20230530	1566	12.71	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
39	20240527	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-8	5	-0.45	5661700	3223	11.45	1764	1771	1752	2300	1240	1771	1756.66	0.91	662	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	288	-5.26	0.46	12	0.02	-335.00	3846.00	2725	20230523	-35.30	1566	20240423	12.58	2280	-22.68	20240117	1566	12.58	20240423	2715	-35.06	20230530	1566	12.58	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
40	20240527	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-15	5	-0.85	4641606	2645	9.40	1764	1768	1752	2300	1240	1771	1754.86	0.91	662	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	287	-5.24	0.46	12	0.02	-335.00	3846.00	2725	20230523	-35.56	1566	20240423	12.13	2280	-22.98	20240117	1566	12.13	20240423	2715	-35.32	20230530	1566	12.13	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
41	20240527	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1753	-18	5	-1.02	1721635	981	3.49	1764	1764	1753	2300	1240	1771	1754.98	0.91	588	1827	1799	1785	1757	1743	1792	1750	82	529	500	1200	1	1	16334678	286	-5.23	0.46	12	0.01	-335.00	3846.00	2725	20230523	-35.67	1566	20240423	11.94	2280	-23.11	20240117	1566	11.94	20240423	2715	-35.43	20230530	1566	11.94	20240423	1.60	N	050760	500	81 억	147976	N	N	N	N
42	20240524	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-14	5	-0.78	50175774	28084	130.04	1785	1813	1771	2320	1250	1785	1786.73	0.91	45	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	289	-5.29	0.46	12	0.17	-335.00	3846.00	2725	20230523	-35.01	1566	20240423	13.09	2280	-22.32	20240117	1566	13.09	20240423	2715	-34.77	20230530	1566	13.09	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
43	20240524	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	0	3	0.00	40575075	22696	105.09	1785	1813	1778	2320	1250	1785	1787.76	0.91	-136	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	292	-5.33	0.46	12	0.14	-335.00	3846.00	2725	20230523	-34.50	1566	20240423	13.98	2280	-21.71	20240117	1566	13.98	20240423	2715	-34.25	20230530	1566	13.98	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
44	20240524	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-2	5	-0.11	31697522	17712	82.01	1785	1813	1779	2320	1250	1785	1789.61	0.91	-165	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	291	-5.32	0.46	12	0.11	-335.00	3846.00	2725	20230523	-34.57	1566	20240423	13.86	2280	-21.80	20240117	1566	13.86	20240423	2715	-34.33	20230530	1566	13.86	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
45	20240524	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	2	2	0.11	25129727	14030	64.96	1785	1813	1779	2320	1250	1785	1791.14	0.91	-88	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	292	-5.33	0.46	12	0.09	-335.00	3846.00	2725	20230523	-34.42	1566	20240423	14.11	2280	-21.62	20240117	1566	14.11	20240423	2715	-34.18	20230530	1566	14.11	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
46	20240524	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	3	2	0.17	18159773	10122	46.87	1785	1813	1779	2320	1250	1785	1794.09	0.91	-309	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	292	-5.34	0.46	12	0.06	-335.00	3846.00	2725	20230523	-34.39	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2715	-34.14	20230530	1566	14.18	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
47	20240524	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	7	2	0.39	14319972	7975	36.93	1785	1813	1779	2320	1250	1785	1795.61	0.91	-414	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	293	-5.35	0.47	12	0.05	-335.00	3846.00	2725	20230523	-34.24	1566	20240423	14.43	2280	-21.40	20240117	1566	14.43	20240423	2715	-34.00	20230530	1566	14.43	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
48	20240524	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	15	2	0.84	5651940	3159	14.63	1785	1805	1779	2320	1250	1785	1789.15	0.91	-354	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	294	-5.37	0.47	12	0.02	-335.00	3846.00	2725	20230523	-33.94	1566	20240423	14.94	2280	-21.05	20240117	1566	14.94	20240423	2715	-33.70	20230530	1566	14.94	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
49	20240524	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	0	3	0.00	1392300	780	3.61	1785	1785	1785	2320	1250	1785	1785.00	0.91	-63	1846	1815	1790	1759	1734	1803	1747	82	535	500	1210	1	1	16334678	292	-5.33	0.46	12	0.00	-335.00	3846.00	2725	20230523	-34.50	1566	20240423	13.98	2280	-21.71	20240117	1566	13.98	20240423	2715	-34.25	20230530	1566	13.98	20240423	1.60	N	050760	500	81 억	147832	N	N	N	N
50	20240523	160457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	-2	5	-0.11	38693461	21597	522.68	1787	1821	1765	2320	1251	1787	1791.61	0.90	415	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	292	-5.33	0.46	12	0.13	-335.00	3846.00	2725	20230523	-34.50	1566	20240423	13.98	2280	-21.71	20240117	1566	13.98	20240423	2725	-34.50	20230523	1566	13.98	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
51	20240523	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	13	2	0.73	31120411	17375	420.50	1787	1815	1765	2320	1251	1787	1791.10	0.90	336	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	294	-5.37	0.47	12	0.11	-335.00	3846.00	2725	20230523	-33.94	1566	20240423	14.94	2280	-21.05	20240117	1566	14.94	20240423	2725	-33.94	20230523	1566	14.94	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
52	20240523	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	1	2	0.06	29277230	16351	395.72	1787	1815	1765	2320	1251	1787	1790.55	0.90	333	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	292	-5.34	0.46	12	0.10	-335.00	3846.00	2725	20230523	-34.39	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2725	-34.39	20230523	1566	14.18	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
53	20240523	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	24	2	1.34	26601724	14866	359.78	1787	1815	1765	2320	1251	1787	1789.43	0.90	-9	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	296	-5.41	0.47	12	0.09	-335.00	3846.00	2725	20230523	-33.54	1566	20240423	15.64	2280	-20.57	20240117	1566	15.64	20240423	2725	-33.54	20230523	1566	15.64	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
54	20240523	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	11	2	0.62	25695506	14362	347.58	1787	1815	1765	2320	1251	1787	1789.13	0.90	-11	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	294	-5.37	0.47	12	0.09	-335.00	3846.00	2725	20230523	-34.02	1566	20240423	14.81	2280	-21.14	20240117	1566	14.81	20240423	2725	-34.02	20230523	1566	14.81	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
55	20240523	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	27	2	1.51	25286848	14135	342.09	1787	1815	1765	2320	1251	1787	1788.95	0.90	-193	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	296	-5.41	0.47	12	0.09	-335.00	3846.00	2725	20230523	-33.43	1566	20240423	15.84	2280	-20.44	20240117	1566	15.84	20240423	2725	-33.43	20230523	1566	15.84	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
56	20240523	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	10	2	0.56	18154639	10182	246.42	1787	1797	1765	2320	1251	1787	1783.01	0.90	-160	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	294	-5.36	0.47	12	0.06	-335.00	3846.00	2725	20230523	-34.06	1566	20240423	14.75	2280	-21.18	20240117	1566	14.75	20240423	2725	-34.06	20230523	1566	14.75	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
57	20240523	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	0	3	0.00	125090	70	1.69	1787	1787	1787	2320	1251	1787	1787.00	0.90	-10	1801	1794	1781	1774	1761	1797	1777	82	533	500	1210	1	1	16334678	292	-5.33	0.46	12	0.00	-335.00	3846.00	2725	20230523	-34.42	1566	20240423	14.11	2280	-21.62	20240117	1566	14.11	20240423	2725	-34.42	20230523	1566	14.11	20240423	1.62	N	050760	500	81 억	147393	N	N	N	N
58	20240522	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	-1	5	-0.06	7354782	4132	8.06	1771	1788	1768	2320	1252	1788	1779.96	0.90	-6	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	292	-5.33	0.46	12	0.03	-335.00	3846.00	2725	20230523	-34.42	1566	20240423	14.11	2280	-21.62	20240117	1566	14.11	20240423	2725	-34.42	20230523	1566	14.11	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
59	20240522	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	-7	5	-0.39	5585918	3142	6.13	1771	1788	1768	2320	1252	1788	1777.82	0.90	21	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	291	-5.32	0.46	12	0.02	-335.00	3846.00	2725	20230523	-34.64	1566	20240423	13.73	2280	-21.89	20240117	1566	13.73	20240423	2725	-34.64	20230523	1566	13.73	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
60	20240522	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-8	5	-0.45	5181451	2915	5.69	1771	1788	1768	2320	1252	1788	1777.51	0.90	39	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	291	-5.31	0.46	12	0.02	-335.00	3846.00	2725	20230523	-34.68	1566	20240423	13.67	2280	-21.93	20240117	1566	13.67	20240423	2725	-34.68	20230523	1566	13.67	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
61	20240522	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-8	5	-0.45	5023031	2826	5.52	1771	1788	1768	2320	1252	1788	1777.43	0.90	39	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	291	-5.31	0.46	12	0.02	-335.00	3846.00	2725	20230523	-34.68	1566	20240423	13.67	2280	-21.93	20240117	1566	13.67	20240423	2725	-34.68	20230523	1566	13.67	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
62	20240522	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	0	3	0.00	3932501	2213	4.32	1771	1788	1768	2320	1252	1788	1777.00	0.90	39	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	292	-5.34	0.46	12	0.01	-335.00	3846.00	2725	20230523	-34.39	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2725	-34.39	20230523	1566	14.18	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
63	20240522	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-13	5	-0.73	2697019	1522	2.97	1771	1784	1768	2320	1252	1788	1772.02	0.90	41	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	290	-5.30	0.46	12	0.01	-335.00	3846.00	2725	20230523	-34.86	1566	20240423	13.35	2280	-22.15	20240117	1566	13.35	20240423	2725	-34.86	20230523	1566	13.35	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
64	20240522	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	-4	5	-0.22	2688151	1517	2.96	1771	1784	1768	2320	1252	1788	1772.02	0.90	39	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	291	-5.33	0.46	12	0.01	-335.00	3846.00	2725	20230523	-34.53	1566	20240423	13.92	2280	-21.75	20240117	1566	13.92	20240423	2725	-34.53	20230523	1566	13.92	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
65	20240522	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-17	5	-0.95	855393	483	0.94	1771	1771	1771	2320	1252	1788	1771.00	0.90	-71	1924	1856	1800	1732	1676	1890	1766	82	532	500	1210	1	1	16334678	289	-5.29	0.46	12	0.00	-335.00	3846.00	2725	20230523	-35.01	1566	20240423	13.09	2280	-22.32	20240117	1566	13.09	20240423	2725	-35.01	20230523	1566	13.09	20240423	1.62	N	050760	500	81 억	147399	N	N	N	N
66	20240521	160452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-6	5	-0.33	91541764	51235	225.33	1783	1868	1744	2330	1256	1794	1786.70	0.90	798	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	292	-5.34	0.46	12	0.31	-335.00	3846.00	2740	20230512	-34.74	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2725	-34.39	20230523	1566	14.18	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
67	20240521	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-23	5	-1.28	87542903	48997	215.49	1783	1868	1744	2330	1256	1794	1786.70	0.90	638	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	289	-5.29	0.46	12	0.30	-335.00	3846.00	2740	20230512	-35.36	1566	20240423	13.09	2280	-22.32	20240117	1566	13.09	20240423	2725	-35.01	20230523	1566	13.09	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
68	20240521	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	-16	5	-0.89	83145316	46524	204.61	1783	1868	1744	2330	1256	1794	1787.15	0.90	352	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	290	-5.31	0.46	12	0.28	-335.00	3846.00	2740	20230512	-35.11	1566	20240423	13.54	2280	-22.02	20240117	1566	13.54	20240423	2725	-34.75	20230523	1566	13.54	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
69	20240521	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-6	5	-0.33	30279009	16979	74.67	1783	1797	1777	2330	1256	1794	1783.32	0.90	-1237	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	292	-5.34	0.46	12	0.10	-335.00	3846.00	2740	20230512	-34.74	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2725	-34.39	20230523	1566	14.18	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
70	20240521	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-12	5	-0.67	20527305	11504	50.59	1783	1797	1780	2330	1256	1794	1784.36	0.90	117	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	291	-5.32	0.46	12	0.07	-335.00	3846.00	2740	20230512	-34.96	1566	20240423	13.79	2280	-21.84	20240117	1566	13.79	20240423	2725	-34.61	20230523	1566	13.79	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
71	20240521	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-12	5	-0.67	20527305	11504	50.59	1783	1797	1780	2330	1256	1794	1784.36	0.90	117	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	291	-5.32	0.46	12	0.07	-335.00	3846.00	2740	20230512	-34.96	1566	20240423	13.79	2280	-21.84	20240117	1566	13.79	20240423	2725	-34.61	20230523	1566	13.79	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
72	20240521	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	-3	5	-0.17	7178295	4016	17.66	1783	1797	1780	2330	1256	1794	1787.42	0.90	-52	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	293	-5.35	0.47	12	0.02	-335.00	3846.00	2740	20230512	-34.64	1566	20240423	14.37	2280	-21.45	20240117	1566	14.37	20240423	2725	-34.28	20230523	1566	14.37	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
73	20240521	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	-11	5	-0.61	1503069	843	3.71	1783	1783	1783	2330	1256	1794	1783.00	0.90	0	1830	1812	1782	1764	1734	1821	1773	82	536	500	1210	1	1	16334678	291	-5.32	0.46	12	0.01	-335.00	3846.00	2740	20230512	-34.93	1566	20240423	13.86	2280	-21.80	20240117	1566	13.86	20240423	2725	-34.57	20230523	1566	13.86	20240423	1.65	N	050760	500	81 억	146601	N	N	N	N
74	20240517	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-2	5	-0.11	24025204	13560	75.04	1787	1787	1750	2300	1241	1772	1771.77	0.89	37	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	289	-5.28	0.46	12	0.08	-335.00	3846.00	2845	20230511	-37.79	1566	20240423	13.03	2280	-22.37	20240117	1566	13.03	20240423	2725	-35.05	20230523	1566	13.03	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
75	20240517	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	1	2	0.06	21056300	11888	65.78	1787	1787	1750	2300	1241	1772	1771.22	0.89	17	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	290	-5.29	0.46	12	0.07	-335.00	3846.00	2845	20230511	-37.68	1566	20240423	13.22	2280	-22.24	20240117	1566	13.22	20240423	2725	-34.94	20230523	1566	13.22	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
76	20240517	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	0	3	0.00	11873458	6712	37.14	1787	1787	1750	2300	1241	1772	1768.99	0.89	-312	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	289	-5.29	0.46	12	0.04	-335.00	3846.00	2845	20230511	-37.72	1566	20240423	13.15	2280	-22.28	20240117	1566	13.15	20240423	2725	-34.97	20230523	1566	13.15	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
77	20240517	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-4	5	-0.23	10341278	5847	32.36	1787	1787	1750	2300	1241	1772	1768.65	0.89	-290	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	289	-5.28	0.46	12	0.04	-335.00	3846.00	2845	20230511	-37.86	1566	20240423	12.90	2280	-22.46	20240117	1566	12.90	20240423	2725	-35.12	20230523	1566	12.90	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
78	20240517	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-12	5	-0.68	9978541	5642	31.22	1787	1787	1750	2300	1241	1772	1768.62	0.89	-279	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	287	-5.25	0.46	12	0.03	-335.00	3846.00	2845	20230511	-38.14	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2725	-35.41	20230523	1566	12.39	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
79	20240517	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-16	5	-0.90	7311747	4130	22.85	1787	1787	1750	2300	1241	1772	1770.40	0.89	-330	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	287	-5.24	0.46	12	0.03	-335.00	3846.00	2845	20230511	-38.28	1566	20240423	12.13	2280	-22.98	20240117	1566	12.13	20240423	2725	-35.56	20230523	1566	12.13	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
80	20240517	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-13	5	-0.73	5626236	3170	17.54	1787	1787	1759	2300	1241	1772	1774.84	0.89	-346	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	287	-5.25	0.46	12	0.02	-335.00	3846.00	2845	20230511	-38.17	1566	20240423	12.32	2280	-22.85	20240117	1566	12.32	20240423	2725	-35.45	20230523	1566	12.32	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
81	20240517	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	0	3	0.00	1070298	599	3.31	1787	1787	1772	2300	1241	1772	1786.81	0.89	-174	1798	1784	1778	1764	1758	1782	1762	82	528	500	1200	1	1	16334678	289	-5.29	0.46	12	0.00	-335.00	3846.00	2845	20230511	-37.72	1566	20240423	13.15	2280	-22.28	20240117	1566	13.15	20240423	2725	-34.97	20230523	1566	13.15	20240423	1.66	N	050760	500	81 억	145097	N	N	N	N
82	20240516	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	-13	5	-0.73	32150794	18071	115.54	1790	1792	1772	2320	1250	1785	1779.14	0.88	-1794	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	289	-5.29	0.46	12	0.11	-335.00	3846.00	2925	20230509	-39.42	1566	20240423	13.15	2280	-22.28	20240117	1566	13.15	20240423	2725	-34.97	20230523	1566	13.15	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
83	20240516	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-3	5	-0.17	31033502	17442	111.52	1790	1792	1772	2320	1250	1785	1779.24	0.88	-1597	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	291	-5.32	0.46	12	0.11	-335.00	3846.00	2925	20230509	-39.08	1566	20240423	13.79	2280	-21.84	20240117	1566	13.79	20240423	2725	-34.61	20230523	1566	13.79	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
84	20240516	140450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	0	3	0.00	21052265	11826	75.61	1790	1792	1774	2320	1250	1785	1780.17	0.88	-2232	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	292	-5.33	0.46	12	0.07	-335.00	3846.00	2925	20230509	-38.97	1566	20240423	13.98	2280	-21.71	20240117	1566	13.98	20240423	2725	-34.50	20230523	1566	13.98	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
85	20240516	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	-6	5	-0.34	17087804	9603	61.40	1790	1792	1774	2320	1250	1785	1779.42	0.88	-1311	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	291	-5.31	0.46	12	0.06	-335.00	3846.00	2925	20230509	-39.18	1566	20240423	13.60	2280	-21.97	20240117	1566	13.60	20240423	2725	-34.72	20230523	1566	13.60	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
86	20240516	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	-8	5	-0.45	16009659	8997	57.53	1790	1792	1774	2320	1250	1785	1779.44	0.88	-1374	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	290	-5.30	0.46	12	0.06	-335.00	3846.00	2925	20230509	-39.25	1566	20240423	13.47	2280	-22.06	20240117	1566	13.47	20240423	2725	-34.79	20230523	1566	13.47	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
87	20240516	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-9	5	-0.50	11166486	6274	40.12	1790	1792	1775	2320	1250	1785	1779.80	0.88	-902	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	290	-5.30	0.46	12	0.04	-335.00	3846.00	2925	20230509	-39.28	1566	20240423	13.41	2280	-22.11	20240117	1566	13.41	20240423	2725	-34.83	20230523	1566	13.41	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
88	20240516	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-10	5	-0.56	5627151	3155	20.17	1790	1792	1775	2320	1250	1785	1783.57	0.88	-899	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	290	-5.30	0.46	12	0.02	-335.00	3846.00	2925	20230509	-39.32	1566	20240423	13.35	2280	-22.15	20240117	1566	13.35	20240423	2725	-34.86	20230523	1566	13.35	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
89	20240516	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	5	2	0.28	2856545	1597	10.21	1790	1790	1785	2320	1250	1785	1788.69	0.88	-32	1807	1796	1774	1763	1741	1801	1768	82	535	500	1210	1	1	16334678	292	-5.34	0.47	12	0.01	-335.00	3846.00	2925	20230509	-38.80	1566	20240423	14.30	2280	-21.49	20240117	1566	14.30	20240423	2725	-34.31	20230523	1566	14.30	20240423	1.78	N	050760	500	81 억	143589	N	N	N	N
90	20240514	160452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	17	2	0.96	26127087	14755	43.04	1768	1785	1752	2295	1238	1768	1770.68	0.88	193	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	292	-5.33	0.46	12	0.09	-335.00	3846.00	2925	20230509	-38.97	1566	20240423	13.98	2280	-21.71	20240117	1566	13.98	20240423	2725	-34.50	20230523	1566	13.98	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
91	20240514	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	6	2	0.34	18478070	10462	30.52	1768	1774	1752	2295	1238	1768	1766.21	0.88	194	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	290	-5.30	0.46	12	0.06	-335.00	3846.00	2925	20230509	-39.35	1566	20240423	13.28	2280	-22.19	20240117	1566	13.28	20240423	2725	-34.90	20230523	1566	13.28	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
92	20240514	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	2	2	0.11	18268889	10344	30.17	1768	1774	1752	2295	1238	1768	1766.13	0.88	107	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	289	-5.28	0.46	12	0.06	-335.00	3846.00	2925	20230509	-39.49	1566	20240423	13.03	2280	-22.37	20240117	1566	13.03	20240423	2725	-35.05	20230523	1566	13.03	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
93	20240514	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-2	5	-0.11	14201520	8049	23.48	1768	1774	1752	2295	1238	1768	1764.38	0.88	167	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	288	-5.27	0.46	12	0.05	-335.00	3846.00	2925	20230509	-39.62	1566	20240423	12.77	2280	-22.54	20240117	1566	12.77	20240423	2725	-35.19	20230523	1566	12.77	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
94	20240514	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-8	5	-0.45	13851834	7851	22.90	1768	1774	1752	2295	1238	1768	1764.34	0.88	156	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	287	-5.25	0.46	12	0.05	-335.00	3846.00	2925	20230509	-39.83	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2725	-35.41	20230523	1566	12.39	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
95	20240514	110451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-8	5	-0.45	10826425	6136	17.90	1768	1768	1752	2295	1238	1768	1764.41	0.88	527	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	287	-5.25	0.46	12	0.04	-335.00	3846.00	2925	20230509	-39.83	1566	20240423	12.39	2280	-22.81	20240117	1566	12.39	20240423	2725	-35.41	20230523	1566	12.39	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
96	20240514	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	-1	5	-0.06	10594233	6004	17.51	1768	1768	1752	2295	1238	1768	1764.53	0.88	527	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	289	-5.27	0.46	12	0.04	-335.00	3846.00	2925	20230509	-39.59	1566	20240423	12.84	2280	-22.50	20240117	1566	12.84	20240423	2725	-35.16	20230523	1566	12.84	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
97	20240514	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-16	5	-0.90	4812022	2722	7.94	1768	1768	1752	2295	1238	1768	1767.83	0.88	-134	1830	1798	1776	1744	1722	1788	1734	82	527	500	1200	1	1	16334678	286	-5.23	0.46	12	0.02	-335.00	3846.00	2925	20230509	-40.10	1566	20240423	11.88	2280	-23.16	20240117	1566	11.88	20240423	2725	-35.71	20230523	1566	11.88	20240423	1.78	N	050760	500	81 억	143396	N	N	N	N
98	20240513	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-41	5	-2.27	60727106	34284	60.98	1800	1808	1754	2350	1267	1809	1771.30	0.87	2018	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	289	-5.28	0.46	12	0.21	-335.00	3846.00	2985	20230504	-40.77	1566	20240423	12.90	2280	-22.46	20240117	1566	12.90	20240423	2725	-35.12	20230523	1566	12.90	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
99	20240513	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-47	5	-2.60	54265968	30628	54.48	1800	1808	1754	2350	1267	1809	1771.78	0.87	2090	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	288	-5.26	0.46	12	0.19	-335.00	3846.00	2985	20230504	-40.97	1566	20240423	12.52	2280	-22.72	20240117	1566	12.52	20240423	2725	-35.34	20230523	1566	12.52	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
100	20240513	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-44	5	-2.43	48916015	27592	49.08	1800	1808	1760	2350	1267	1809	1772.83	0.87	381	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	288	-5.27	0.46	12	0.17	-335.00	3846.00	2985	20230504	-40.87	1566	20240423	12.71	2280	-22.59	20240117	1566	12.71	20240423	2725	-35.23	20230523	1566	12.71	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
101	20240513	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	-42	5	-2.32	40135829	22613	40.22	1800	1808	1762	2350	1267	1809	1774.90	0.87	608	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	289	-5.27	0.46	12	0.14	-335.00	3846.00	2985	20230504	-40.80	1566	20240423	12.84	2280	-22.50	20240117	1566	12.84	20240423	2725	-35.16	20230523	1566	12.84	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
102	20240513	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	-32	5	-1.77	18874534	10571	18.80	1800	1808	1777	2350	1267	1809	1785.50	0.87	-41	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	290	-5.30	0.46	12	0.06	-335.00	3846.00	2985	20230504	-40.47	1566	20240423	13.47	2280	-22.06	20240117	1566	13.47	20240423	2725	-34.79	20230523	1566	13.47	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
103	20240513	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-3	5	-0.17	15145594	8481	15.09	1800	1808	1777	2350	1267	1809	1785.83	0.87	-97	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	295	-5.39	0.47	12	0.05	-335.00	3846.00	2985	20230504	-39.50	1566	20240423	15.33	2280	-20.79	20240117	1566	15.33	20240423	2725	-33.72	20230523	1566	15.33	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
104	20240513	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-2	5	-0.11	3537453	1974	3.51	1800	1808	1783	2350	1267	1809	1792.02	0.87	-116	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	295	-5.39	0.47	12	0.01	-335.00	3846.00	2985	20230504	-39.46	1566	20240423	15.39	2280	-20.75	20240117	1566	15.39	20240423	2725	-33.69	20230523	1566	15.39	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
105	20240513	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	-6	5	-0.33	1077753	599	1.07	1800	1803	1789	2350	1267	1809	1799.25	0.87	-83	1837	1823	1804	1790	1771	1813	1780	82	541	500	1230	1	1	16334678	295	-5.38	0.47	12	0.00	-335.00	3846.00	2985	20230504	-39.60	1566	20240423	15.13	2280	-20.92	20240117	1566	15.13	20240423	2725	-33.83	20230523	1566	15.13	20240423	1.79	N	050760	500	81 억	141355	N	N	N	N
106	20240510	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	-10	5	-0.55	100973577	56220	240.93	1814	1818	1785	2360	1274	1819	1796.03	0.86	381	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	295	-5.40	0.47	12	0.34	-335.00	3846.00	2985	20230504	-39.40	1566	20240423	15.52	2280	-20.66	20240117	1566	15.52	20240423	2845	-36.41	20230511	1566	15.52	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
107	20240510	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-31	5	-1.70	96480530	53722	230.22	1814	1818	1785	2360	1274	1819	1795.92	0.86	397	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	292	-5.34	0.46	12	0.33	-335.00	3846.00	2985	20230504	-40.10	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2845	-37.15	20230511	1566	14.18	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
108	20240510	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-26	5	-1.43	89998921	50098	214.69	1814	1818	1785	2360	1274	1819	1796.46	0.86	269	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	293	-5.35	0.47	12	0.31	-335.00	3846.00	2985	20230504	-39.93	1566	20240423	14.50	2280	-21.36	20240117	1566	14.50	20240423	2845	-36.98	20230511	1566	14.50	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
109	20240510	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-17	5	-0.93	61151244	34029	145.83	1814	1818	1785	2360	1274	1819	1797.03	0.86	-131	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	294	-5.38	0.47	12	0.21	-335.00	3846.00	2985	20230504	-39.63	1566	20240423	15.07	2280	-20.96	20240117	1566	15.07	20240423	2845	-36.66	20230511	1566	15.07	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
110	20240510	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	-27	5	-1.48	52157125	29020	124.36	1814	1818	1785	2360	1274	1819	1797.28	0.86	-169	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	293	-5.35	0.47	12	0.18	-335.00	3846.00	2985	20230504	-39.97	1566	20240423	14.43	2280	-21.40	20240117	1566	14.43	20240423	2845	-37.01	20230511	1566	14.43	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
111	20240510	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-21	5	-1.15	47331786	26327	112.82	1814	1818	1785	2360	1274	1819	1797.84	0.86	-259	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	294	-5.37	0.47	12	0.16	-335.00	3846.00	2985	20230504	-39.77	1566	20240423	14.81	2280	-21.14	20240117	1566	14.81	20240423	2845	-36.80	20230511	1566	14.81	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
112	20240510	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-30	5	-1.65	31059694	17260	73.97	1814	1818	1789	2360	1274	1819	1799.52	0.86	142	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	292	-5.34	0.47	12	0.11	-335.00	3846.00	2985	20230504	-40.07	1566	20240423	14.24	2280	-21.54	20240117	1566	14.24	20240423	2845	-37.12	20230511	1566	14.24	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
113	20240510	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-5	5	-0.27	1367756	754	3.23	1814	1814	1814	2360	1274	1819	1814.00	0.86	-55	1837	1827	1813	1803	1789	1833	1809	82	541	500	1230	1	1	16334678	296	-5.41	0.47	12	0.00	-335.00	3846.00	2985	20230504	-39.23	1566	20240423	15.84	2280	-20.44	20240117	1566	15.84	20240423	2845	-36.24	20230511	1566	15.84	20240423	1.79	N	050760	500	81 억	140974	N	N	N	N
114	20240509	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	0	3	0.00	42151147	23335	41.61	1802	1823	1799	2360	1274	1819	1806.35	0.86	411	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	297	-5.43	0.47	12	0.14	-335.00	3846.00	2985	20230504	-39.06	1566	20240423	16.16	2280	-20.22	20240117	1566	16.16	20240423	2925	-37.81	20230509	1566	16.16	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
115	20240509	150449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	0	3	0.00	40825071	22606	40.31	1802	1823	1799	2360	1274	1819	1805.94	0.86	581	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	297	-5.43	0.47	12	0.14	-335.00	3846.00	2985	20230504	-39.06	1566	20240423	16.16	2280	-20.22	20240117	1566	16.16	20240423	2925	-37.81	20230509	1566	16.16	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
116	20240509	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-4	5	-0.22	34484827	19114	34.08	1802	1823	1799	2360	1274	1819	1804.17	0.86	170	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	296	-5.42	0.47	12	0.12	-335.00	3846.00	2985	20230504	-39.20	1566	20240423	15.90	2280	-20.39	20240117	1566	15.90	20240423	2925	-37.95	20230509	1566	15.90	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
117	20240509	130441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-20	5	-1.10	20838219	11563	20.62	1802	1823	1799	2360	1274	1819	1802.15	0.86	47	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	294	-5.37	0.47	12	0.07	-335.00	3846.00	2985	20230504	-39.73	1566	20240423	14.88	2280	-21.10	20240117	1566	14.88	20240423	2925	-38.50	20230509	1566	14.88	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
118	20240509	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-19	5	-1.04	20638421	11452	20.42	1802	1823	1799	2360	1274	1819	1802.17	0.86	47	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	294	-5.37	0.47	12	0.07	-335.00	3846.00	2985	20230504	-39.70	1566	20240423	14.94	2280	-21.05	20240117	1566	14.94	20240423	2925	-38.46	20230509	1566	14.94	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
119	20240509	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-14	5	-0.77	15019717	8332	14.86	1802	1823	1800	2360	1274	1819	1802.65	0.86	165	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	295	-5.39	0.47	12	0.05	-335.00	3846.00	2985	20230504	-39.53	1566	20240423	15.26	2280	-20.83	20240117	1566	15.26	20240423	2925	-38.29	20230509	1566	15.26	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
120	20240509	100434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-17	5	-0.93	13081524	7260	12.94	1802	1823	1800	2360	1274	1819	1801.86	0.86	165	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	294	-5.38	0.47	12	0.04	-335.00	3846.00	2985	20230504	-39.63	1566	20240423	15.07	2280	-20.96	20240117	1566	15.07	20240423	2925	-38.39	20230509	1566	15.07	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
121	20240509	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	-11	5	-0.60	7894751	4382	7.81	1802	1808	1801	2360	1274	1819	1801.63	0.86	-20	1953	1886	1823	1756	1693	1919	1789	82	541	500	1230	1	1	16334678	295	-5.40	0.47	12	0.03	-335.00	3846.00	2985	20230504	-39.43	1566	20240423	15.45	2280	-20.70	20240117	1566	15.45	20240423	2925	-38.19	20230509	1566	15.45	20240423	1.79	N	050760	500	81 억	140563	N	N	N	N
122	20240508	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	35	2	1.96	100043787	55551	774.01	1789	1890	1760	2315	1249	1784	1800.94	0.84	2752	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	297	-5.43	0.47	12	0.34	-335.00	3846.00	2985	20230504	-39.06	1566	20240423	16.16	2280	-20.22	20240117	1566	16.16	20240423	2925	-37.81	20230509	1566	16.16	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
123	20240508	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	-15	5	-0.84	89638731	49802	693.91	1789	1890	1760	2315	1249	1784	1799.90	0.84	2955	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	289	-5.28	0.46	12	0.30	-335.00	3846.00	2985	20230504	-40.74	1566	20240423	12.96	2280	-22.41	20240117	1566	12.96	20240423	2925	-39.52	20230509	1566	12.96	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
124	20240508	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-22	5	-1.23	78705713	43601	607.51	1789	1890	1760	2315	1249	1784	1805.14	0.84	6722	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	288	-5.26	0.46	12	0.27	-335.00	3846.00	2985	20230504	-40.97	1566	20240423	12.52	2280	-22.72	20240117	1566	12.52	20240423	2925	-39.76	20230509	1566	12.52	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
125	20240508	130428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-19	5	-1.07	77778134	43075	600.18	1789	1890	1760	2315	1249	1784	1805.64	0.84	6755	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	288	-5.27	0.46	12	0.26	-335.00	3846.00	2985	20230504	-40.87	1566	20240423	12.71	2280	-22.59	20240117	1566	12.71	20240423	2925	-39.66	20230509	1566	12.71	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
126	20240508	120430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-18	5	-1.01	77525631	42932	598.19	1789	1890	1760	2315	1249	1784	1805.78	0.84	6755	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	288	-5.27	0.46	12	0.26	-335.00	3846.00	2985	20230504	-40.84	1566	20240423	12.77	2280	-22.54	20240117	1566	12.77	20240423	2925	-39.62	20230509	1566	12.77	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
127	20240508	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	0	3	0.00	67568176	37300	519.72	1789	1890	1760	2315	1249	1784	1811.48	0.84	6845	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	291	-5.33	0.46	12	0.23	-335.00	3846.00	2985	20230504	-40.23	1566	20240423	13.92	2280	-21.75	20240117	1566	13.92	20240423	2925	-39.01	20230509	1566	13.92	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
128	20240508	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-21	5	-1.18	6104518	3455	48.14	1789	1789	1760	2315	1249	1784	1766.86	0.84	289	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	288	-5.26	0.46	12	0.02	-335.00	3846.00	2985	20230504	-40.94	1566	20240423	12.58	2280	-22.68	20240117	1566	12.58	20240423	2925	-39.73	20230509	1566	12.58	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
129	20240508	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-22	5	-1.23	324910	184	2.56	1789	1789	1762	2315	1249	1784	1765.82	0.84	123	1792	1787	1779	1774	1766	1790	1777	82	531	500	1210	1	1	16334678	288	-5.26	0.46	12	0.00	-335.00	3846.00	2985	20230504	-40.97	1566	20240423	12.52	2280	-22.72	20240117	1566	12.52	20240423	2925	-39.76	20230509	1566	12.52	20240423	1.80	N	050760	500	81 억	137812	N	N	N	N
130	20240503	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	12	2	0.68	32605022	18426	56.74	1776	1788	1760	2305	1244	1776	1769.51	0.83	2221	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	292	-5.34	0.46	12	0.11	-335.00	3846.00	2985	20230504	-40.10	1566	20240423	14.18	2280	-21.58	20240117	1566	14.18	20240423	2985	-40.10	20230504	1566	14.18	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
131	20240503	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-11	5	-0.62	29972862	16940	52.16	1776	1787	1760	2305	1244	1776	1769.35	0.83	2109	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	288	-5.27	0.46	12	0.10	-335.00	3846.00	2985	20230504	-40.87	1566	20240423	12.71	2280	-22.59	20240117	1566	12.71	20240423	2985	-40.87	20230504	1566	12.71	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
132	20240503	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-6	5	-0.34	25101993	14182	43.67	1776	1787	1760	2305	1244	1776	1769.99	0.83	921	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	289	-5.28	0.46	12	0.09	-335.00	3846.00	2985	20230504	-40.70	1566	20240423	13.03	2280	-22.37	20240117	1566	13.03	20240423	2985	-40.70	20230504	1566	13.03	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
133	20240503	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-1	5	-0.06	16802587	9502	29.26	1776	1776	1760	2305	1244	1776	1768.32	0.83	547	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	290	-5.30	0.46	12	0.06	-335.00	3846.00	2985	20230504	-40.54	1566	20240423	13.35	2280	-22.15	20240117	1566	13.35	20240423	2985	-40.54	20230504	1566	13.35	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
134	20240503	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	-3	5	-0.17	16737018	9465	29.14	1776	1776	1760	2305	1244	1776	1768.31	0.83	547	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	290	-5.29	0.46	12	0.06	-335.00	3846.00	2985	20230504	-40.60	1566	20240423	13.22	2280	-22.24	20240117	1566	13.22	20240423	2985	-40.60	20230504	1566	13.22	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
135	20240503	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	-4	5	-0.23	16733474	9463	29.14	1776	1776	1760	2305	1244	1776	1768.31	0.83	546	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	289	-5.29	0.46	12	0.06	-335.00	3846.00	2985	20230504	-40.64	1566	20240423	13.15	2280	-22.28	20240117	1566	13.15	20240423	2985	-40.64	20230504	1566	13.15	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
136	20240503	100438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-8	5	-0.45	16258319	9195	28.31	1776	1776	1760	2305	1244	1776	1768.17	0.83	441	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	289	-5.28	0.46	12	0.06	-335.00	3846.00	2985	20230504	-40.77	1566	20240423	12.90	2280	-22.46	20240117	1566	12.90	20240423	2985	-40.77	20230504	1566	12.90	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
137	20240503	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	0	3	0.00	3300948	1863	5.74	1776	1776	1770	2305	1244	1776	1771.85	0.83	-68	1826	1800	1750	1724	1674	1814	1738	82	529	500	1200	1	1	16334678	290	-5.30	0.46	12	0.01	-335.00	3846.00	2985	20230504	-40.50	1566	20240423	13.41	2280	-22.11	20240117	1566	13.41	20240423	2985	-40.50	20230504	1566	13.41	20240423	1.83	N	050760	500	81 억	135659	N	N	N	N
138	20240502	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	73	2	4.29	56075832	32398	96.64	1708	1776	1700	2210	1193	1703	1730.82	0.82	2260	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	290	-5.30	0.46	12	0.20	-335.00	3846.00	2985	20230504	-40.50	1566	20240423	13.41	2280	-22.11	20240117	1566	13.41	20240423	2985	-40.50	20230504	1566	13.41	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
139	20240502	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	55	2	3.23	51282833	29689	88.56	1708	1769	1700	2210	1193	1703	1727.33	0.82	1848	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	287	-5.25	0.46	12	0.18	-335.00	3846.00	2985	20230504	-41.11	1566	20240423	12.26	2280	-22.89	20240117	1566	12.26	20240423	2985	-41.11	20230504	1566	12.26	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
140	20240502	140435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	27	2	1.59	34174585	19918	59.41	1708	1739	1700	2210	1193	1703	1715.76	0.82	1427	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	283	-5.16	0.45	12	0.12	-335.00	3846.00	2985	20230504	-42.04	1566	20240423	10.47	2280	-24.12	20240117	1566	10.47	20240423	2985	-42.04	20230504	1566	10.47	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
141	20240502	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	11	2	0.65	22463938	13142	39.20	1708	1724	1700	2210	1193	1703	1709.32	0.82	351	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	280	-5.12	0.45	12	0.08	-335.00	3846.00	2985	20230504	-42.58	1566	20240423	9.45	2280	-24.82	20240117	1566	9.45	20240423	2985	-42.58	20230504	1566	9.45	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
142	20240502	120434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	5	2	0.29	8991680	5275	15.73	1708	1714	1700	2210	1193	1703	1704.58	0.82	-137	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	279	-5.10	0.44	12	0.03	-335.00	3846.00	2985	20230504	-42.78	1566	20240423	9.07	2280	-25.09	20240117	1566	9.07	20240423	2985	-42.78	20230504	1566	9.07	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
143	20240502	110433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	7	2	0.41	8145205	4779	14.26	1708	1714	1700	2210	1193	1703	1704.37	0.82	-196	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	279	-5.10	0.44	12	0.03	-335.00	3846.00	2985	20230504	-42.71	1566	20240423	9.20	2280	-25.00	20240117	1566	9.20	20240423	2985	-42.71	20230504	1566	9.20	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
144	20240502	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	0	3	0.00	4044520	2369	7.07	1708	1714	1703	2210	1193	1703	1707.27	0.82	-207	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	278	-5.08	0.44	12	0.01	-335.00	3846.00	2985	20230504	-42.95	1566	20240423	8.75	2280	-25.31	20240117	1566	8.75	20240423	2985	-42.95	20230504	1566	8.75	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N
145	20240502	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	5	2	0.29	701988	411	1.23	1708	1708	1708	2210	1193	1703	1708.00	0.82	-205	1728	1715	1706	1693	1684	1711	1689	82	507	500	1150	1	1	16334678	279	-5.10	0.44	12	0.00	-335.00	3846.00	2985	20230504	-42.78	1566	20240423	9.07	2280	-25.09	20240117	1566	9.07	20240423	2985	-42.78	20230504	1566	9.07	20240423	2.00	N	050760	500	81 억	133399	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History