KissMeData/451250/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161346	57	100.00	KOSDAQ	화학	N	N	N	N	N	18490	360	2	1.99	226971993860	11256655	204.48	19480	21600	18130	23550	12700	18130	20167.07	1.31	-71714	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	10	1	9682187	1790	23.14	6.41	12	116.26	799.00	2885.00	23850	20240425	-22.47	13630	20240426	35.66	23850	-22.47	20240425	13630	35.66	20240426	23850	-22.47	20240425	13630	35.66	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
3	20240531	151347	57	100.00	KOSDAQ	화학	N	N	N	N	N	18200	70	2	0.39	224950461270	11146951	202.49	19480	21600	18130	23550	12700	18130	20180.45	1.31	-80332	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	10	1	9682187	1762	22.78	6.31	12	115.13	799.00	2885.00	23850	20240425	-23.69	13630	20240426	33.53	23850	-23.69	20240425	13630	33.53	20240426	23850	-23.69	20240425	13630	33.53	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
4	20240531	141345	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	440	2	2.43	217051203890	10714861	194.64	19480	21600	18520	23550	12700	18130	20257.02	1.31	-110015	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	10	1	9682187	1798	23.24	6.44	12	110.67	799.00	2885.00	23850	20240425	-22.14	13630	20240426	36.24	23850	-22.14	20240425	13630	36.24	20240426	23850	-22.14	20240425	13630	36.24	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
5	20240531	131348	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	970	2	5.35	210445672420	10364657	188.28	19480	21600	18920	23550	12700	18130	20304.16	1.31	-117338	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	10	1	9682187	1849	23.90	6.62	12	107.05	799.00	2885.00	23850	20240425	-19.92	13630	20240426	40.13	23850	-19.92	20240425	13630	40.13	20240426	23850	-19.92	20240425	13630	40.13	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
6	20240531	121350	57	100.00	KOSDAQ	화학	N	N	N	N	N	19220	1090	2	6.01	204863836700	10072821	182.98	19480	21600	18920	23550	12700	18130	20338.28	1.31	-122922	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	10	1	9682187	1861	24.06	6.66	12	104.03	799.00	2885.00	23850	20240425	-19.41	13630	20240426	41.01	23850	-19.41	20240425	13630	41.01	20240426	23850	-19.41	20240425	13630	41.01	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
7	20240531	111346	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	1020	2	5.63	195018368420	9557810	173.62	19480	21600	19010	23550	12700	18130	20404.09	1.31	-115941	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	10	1	9682187	1854	23.97	6.64	12	98.72	799.00	2885.00	23850	20240425	-19.71	13630	20240426	40.50	23850	-19.71	20240425	13630	40.50	20240426	23850	-19.71	20240425	13630	40.50	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
8	20240531	101337	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	2020	2	11.14	176130390470	8596332	156.15	19480	21600	19380	23550	12700	18130	20489.02	1.31	-124273	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	50	1	9682187	1951	25.22	6.98	12	88.79	799.00	2885.00	23850	20240425	-15.51	13630	20240426	47.84	23850	-15.51	20240425	13630	47.84	20240426	23850	-15.51	20240425	13630	47.84	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
9	20240531	091351	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	2470	2	13.62	82786444760	4058627	73.73	19480	21150	19380	23550	12700	18130	20397.65	1.31	-90479	21123	19626	18653	17156	16183	20375	17905	48	5420	500	12690	50	1	9682187	1995	25.78	7.14	12	41.92	799.00	2885.00	23850	20240425	-13.63	13630	20240426	51.14	23850	-13.63	20240425	13630	51.14	20240426	23850	-13.63	20240425	13630	51.14	20240426	0.21	N	451250	500	48 억	127039	N	N	N	N
10	20240530	161340	57	100.00	KOSDAQ	화학	N	N	N	N	N	18130	-440	5	-2.37	97999695020	5165073	44.51	18090	20150	17680	24100	13000	18570	18976.32	1.06	25253	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1755	22.69	6.28	12	53.35	799.00	2885.00	23850	20240425	-23.98	13630	20240426	33.02	23850	-23.98	20240425	13630	33.02	20240426	23850	-23.98	20240425	13630	33.02	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
11	20240530	151341	57	100.00	KOSDAQ	화학	N	N	N	N	N	18130	-440	5	-2.37	96161129320	5063481	43.63	18090	20150	17680	24100	13000	18570	18991.17	1.06	13892	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1755	22.69	6.28	12	52.30	799.00	2885.00	23850	20240425	-23.98	13630	20240426	33.02	23850	-23.98	20240425	13630	33.02	20240426	23850	-23.98	20240425	13630	33.02	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
12	20240530	141340	57	100.00	KOSDAQ	화학	N	N	N	N	N	17900	-670	5	-3.61	92489604300	4860805	41.89	18090	20150	17680	24100	13000	18570	19027.69	1.06	-19757	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1733	22.40	6.20	12	50.20	799.00	2885.00	23850	20240425	-24.95	13630	20240426	31.33	23850	-24.95	20240425	13630	31.33	20240426	23850	-24.95	20240425	13630	31.33	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
13	20240530	131341	57	100.00	KOSDAQ	화학	N	N	N	N	N	18250	-320	5	-1.72	89059922370	4670056	40.24	18090	20150	17860	24100	13000	18570	19070.49	1.06	-41643	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1767	22.84	6.33	12	48.23	799.00	2885.00	23850	20240425	-23.48	13630	20240426	33.90	23850	-23.48	20240425	13630	33.90	20240426	23850	-23.48	20240425	13630	33.90	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
14	20240530	121338	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	-280	5	-1.51	86227240450	4515032	38.91	18090	20150	17860	24100	13000	18570	19097.89	1.06	-56566	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1771	22.89	6.34	12	46.63	799.00	2885.00	23850	20240425	-23.31	13630	20240426	34.19	23850	-23.31	20240425	13630	34.19	20240426	23850	-23.31	20240425	13630	34.19	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
15	20240530	111340	57	100.00	KOSDAQ	화학	N	N	N	N	N	18350	-220	5	-1.18	82251725580	4297600	37.03	18090	20150	17860	24100	13000	18570	19139.08	1.06	-84814	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1777	22.97	6.36	12	44.39	799.00	2885.00	23850	20240425	-23.06	13630	20240426	34.63	23850	-23.06	20240425	13630	34.63	20240426	23850	-23.06	20240425	13630	34.63	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
16	20240530	101343	57	100.00	KOSDAQ	화학	N	N	N	N	N	18480	-90	5	-0.48	76068119350	3964396	34.16	18090	20150	17860	24100	13000	18570	19187.93	1.06	-93681	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1789	23.13	6.41	12	40.95	799.00	2885.00	23850	20240425	-22.52	13630	20240426	35.58	23850	-22.52	20240425	13630	35.58	20240426	23850	-22.52	20240425	13630	35.58	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
17	20240530	091342	57	100.00	KOSDAQ	화학	N	N	N	N	N	18630	60	2	0.32	8999878660	489583	4.22	18090	18760	17860	24100	13000	18570	18382.49	1.06	4623	20943	19756	18963	17776	16983	19360	17380	48	5530	500	12990	10	1	9682187	1804	23.32	6.46	12	5.06	799.00	2885.00	23850	20240425	-21.89	13630	20240426	36.68	23850	-21.89	20240425	13630	36.68	20240426	23850	-21.89	20240425	13630	36.68	20240426	0.00	N	451250	500	48 억	102264	N	N	N	N
18	20240529	161329	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	-180	5	-0.96	219453806530	11472329	93.38	18860	20150	18170	24350	13130	18750	19130.65	0.01	102866	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1798	23.24	6.44	12	118.49	799.00	2885.00	23850	20240425	-22.14	13630	20240426	36.24	23850	-22.14	20240425	13630	36.24	20240426	23850	-22.14	20240425	13630	36.24	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
19	20240529	151331	57	100.00	KOSDAQ	화학	N	N	N	N	N	18480	-270	5	-1.44	215275400110	11247599	91.55	18860	20150	18170	24350	13130	18750	19140.81	0.01	91471	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1789	23.13	6.41	12	116.17	799.00	2885.00	23850	20240425	-22.52	13630	20240426	35.58	23850	-22.52	20240425	13630	35.58	20240426	23850	-22.52	20240425	13630	35.58	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
20	20240529	141330	57	100.00	KOSDAQ	화학	N	N	N	N	N	18600	-150	5	-0.80	203766379700	10627744	86.51	18860	20150	18400	24350	13130	18750	19174.36	0.01	64010	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1801	23.28	6.45	12	109.77	799.00	2885.00	23850	20240425	-22.01	13630	20240426	36.46	23850	-22.01	20240425	13630	36.46	20240426	23850	-22.01	20240425	13630	36.46	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
21	20240529	131332	57	100.00	KOSDAQ	화학	N	N	N	N	N	19180	430	2	2.29	194960372540	10160742	82.70	18860	20150	18400	24350	13130	18750	19189.02	0.01	12483	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1857	24.01	6.65	12	104.94	799.00	2885.00	23850	20240425	-19.58	13630	20240426	40.72	23850	-19.58	20240425	13630	40.72	20240426	23850	-19.58	20240425	13630	40.72	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
22	20240529	121331	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	480	2	2.56	177891933020	9268310	75.44	18860	20150	18400	24350	13130	18750	19195.14	0.01	6961	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1862	24.07	6.67	12	95.73	799.00	2885.00	23850	20240425	-19.37	13630	20240426	41.09	23850	-19.37	20240425	13630	41.09	20240426	23850	-19.37	20240425	13630	41.09	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
23	20240529	111331	57	100.00	KOSDAQ	화학	N	N	N	N	N	18740	-10	5	-0.05	114724522170	6022856	49.02	18860	20150	18400	24350	13130	18750	19049.82	0.01	48670	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1814	23.45	6.50	12	62.21	799.00	2885.00	23850	20240425	-21.43	13630	20240426	37.49	23850	-21.43	20240425	13630	37.49	20240426	23850	-21.43	20240425	13630	37.49	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
24	20240529	101321	57	100.00	KOSDAQ	화학	N	N	N	N	N	18640	-110	5	-0.59	106107836870	5562906	45.28	18860	20150	18400	24350	13130	18750	19076.09	0.01	18739	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1805	23.33	6.46	12	57.46	799.00	2885.00	23850	20240425	-21.84	13630	20240426	36.76	23850	-21.84	20240425	13630	36.76	20240426	23850	-21.84	20240425	13630	36.76	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
25	20240529	091326	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	-90	5	-0.48	24270912740	1290430	10.50	18860	19250	18400	24350	13130	18750	18809.91	0.01	14596	21623	20186	17313	15876	13003	20905	16595	48	5600	500	13120	10	1	9682187	1807	23.35	6.47	12	13.33	799.00	2885.00	23850	20240425	-21.76	13630	20240426	36.90	23850	-21.76	20240425	13630	36.90	20240426	23850	-21.76	20240425	13630	36.90	20240426	0.00	N	451250	500	48 억	533	N	N	N	N
26	20240528	161321	57	100.00	KOSDAQ	화학	N	N	N	N	N	18750	4320	1	29.94	211096718150	12111845	4637.57	14440	18750	14440	18750	10110	14430	17428.60	0.00	1331	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1815	23.47	6.50	12	125.09	799.00	2885.00	23850	20240425	-21.38	13630	20240426	37.56	23850	-21.38	20240425	13630	37.56	20240426	23850	-21.38	20240425	13630	37.56	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
27	20240528	151323	57	100.00	KOSDAQ	화학	N	N	N	N	N	18750	4320	1	29.94	210757268150	12093741	4630.64	14440	18750	14440	18750	10110	14430	17426.97	0.00	1331	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1815	23.47	6.50	12	124.91	799.00	2885.00	23850	20240425	-21.38	13630	20240426	37.56	23850	-21.38	20240425	13630	37.56	20240426	23850	-21.38	20240425	13630	37.56	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
28	20240528	141326	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	3670	2	25.43	118077170050	6991271	2676.92	14440	18100	14440	18750	10110	14430	16889.23	0.00	34271	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1752	22.65	6.27	12	72.21	799.00	2885.00	23850	20240425	-24.11	13630	20240426	32.80	23850	-24.11	20240425	13630	32.80	20240426	23850	-24.11	20240425	13630	32.80	20240426	0.00	N	451250	500	48 억	351	Y	N	N	N
29	20240528	131321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16050	1620	2	11.23	65313788640	3973654	1521.49	14440	17200	14440	18750	10110	14430	16436.71	0.00	2875	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1554	20.09	5.56	12	41.04	799.00	2885.00	23850	20240425	-32.70	13630	20240426	17.75	23850	-32.70	20240425	13630	17.75	20240426	23850	-32.70	20240425	13630	17.75	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
30	20240528	121322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	1780	2	12.34	45881094470	2788570	1067.73	14440	17200	14440	18750	10110	14430	16453.27	0.00	6172	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1569	20.29	5.62	12	28.80	799.00	2885.00	23850	20240425	-32.03	13630	20240426	18.93	23850	-32.03	20240425	13630	18.93	20240426	23850	-32.03	20240425	13630	18.93	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
31	20240528	111305	57	100.00	KOSDAQ	화학	N	N	N	N	N	14740	310	2	2.15	2838828200	193042	73.91	14440	14950	14440	18750	10110	14430	14705.75	0.00	10200	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1427	18.45	5.11	12	1.99	799.00	2885.00	23850	20240425	-38.20	13630	20240426	8.14	23850	-38.20	20240425	13630	8.14	20240426	23850	-38.20	20240425	13630	8.14	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
32	20240528	101320	57	100.00	KOSDAQ	화학	N	N	N	N	N	14640	210	2	1.46	1929552690	131629	50.40	14440	14830	14440	18750	10110	14430	14659.02	0.00	4764	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1417	18.32	5.07	12	1.36	799.00	2885.00	23850	20240425	-38.62	13630	20240426	7.41	23850	-38.62	20240425	13630	7.41	20240426	23850	-38.62	20240425	13630	7.41	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
33	20240528	091324	57	100.00	KOSDAQ	화학	N	N	N	N	N	14710	280	2	1.94	1117342500	76126	29.15	14440	14830	14440	18750	10110	14430	14677.54	0.00	5638	15356	14892	14656	14192	13956	14775	14075	48	4320	500	10100	10	1	9682187	1424	18.41	5.10	12	0.79	799.00	2885.00	23850	20240425	-38.32	13630	20240426	7.92	23850	-38.32	20240425	13630	7.92	20240426	23850	-38.32	20240425	13630	7.92	20240426	0.00	N	451250	500	48 억	351	N	N	N	N
34	20240527	161305	57	100.00	KOSDAQ	화학	N	N	N	N	N	14430	-440	5	-2.96	3687060390	251706	37.60	15120	15120	14420	19330	10410	14870	14648.75	0.03	-2139	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1397	18.06	5.00	12	2.60	799.00	2885.00	23850	20240425	-39.50	13630	20240426	5.87	23850	-39.50	20240425	13630	5.87	20240426	23850	-39.50	20240425	13630	5.87	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
35	20240527	151324	57	100.00	KOSDAQ	화학	N	N	N	N	N	14460	-410	5	-2.76	3517315450	239944	35.85	15120	15120	14420	19330	10410	14870	14658.79	0.03	-1928	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1400	18.10	5.01	12	2.48	799.00	2885.00	23850	20240425	-39.37	13630	20240426	6.09	23850	-39.37	20240425	13630	6.09	20240426	23850	-39.37	20240425	13630	6.09	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
36	20240527	141320	57	100.00	KOSDAQ	화학	N	N	N	N	N	14500	-370	5	-2.49	3240268530	220772	32.98	15120	15120	14420	19330	10410	14870	14676.88	0.03	-1987	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1404	18.15	5.03	12	2.28	799.00	2885.00	23850	20240425	-39.20	13630	20240426	6.38	23850	-39.20	20240425	13630	6.38	20240426	23850	-39.20	20240425	13630	6.38	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
37	20240527	131320	57	100.00	KOSDAQ	화학	N	N	N	N	N	14470	-400	5	-2.69	2968050930	201940	30.17	15120	15120	14450	19330	10410	14870	14697.58	0.03	-1946	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1401	18.11	5.02	12	2.09	799.00	2885.00	23850	20240425	-39.33	13630	20240426	6.16	23850	-39.33	20240425	13630	6.16	20240426	23850	-39.33	20240425	13630	6.16	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
38	20240527	121319	57	100.00	KOSDAQ	화학	N	N	N	N	N	14470	-400	5	-2.69	2706976510	183920	27.48	15120	15120	14450	19330	10410	14870	14718.12	0.03	-1903	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1401	18.11	5.02	12	1.90	799.00	2885.00	23850	20240425	-39.33	13630	20240426	6.16	23850	-39.33	20240425	13630	6.16	20240426	23850	-39.33	20240425	13630	6.16	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
39	20240527	111319	57	100.00	KOSDAQ	화학	N	N	N	N	N	14650	-220	5	-1.48	2030506990	137452	20.53	15120	15120	14610	19330	10410	14870	14772.39	0.03	-2635	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1418	18.34	5.08	12	1.42	799.00	2885.00	23850	20240425	-38.57	13630	20240426	7.48	23850	-38.57	20240425	13630	7.48	20240426	23850	-38.57	20240425	13630	7.48	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
40	20240527	101316	57	100.00	KOSDAQ	화학	N	N	N	N	N	14740	-130	5	-0.87	1715557930	116032	17.33	15120	15120	14610	19330	10410	14870	14785.12	0.03	-1042	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1427	18.45	5.11	12	1.20	799.00	2885.00	23850	20240425	-38.20	13630	20240426	8.14	23850	-38.20	20240425	13630	8.14	20240426	23850	-38.20	20240425	13630	8.14	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
41	20240527	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	14820	-50	5	-0.34	761364030	51089	7.63	15120	15120	14700	19330	10410	14870	14902.78	0.03	1351	16223	15546	15173	14496	14123	15360	14310	48	4460	500	10400	10	1	9682187	1435	18.55	5.14	12	0.53	799.00	2885.00	23850	20240425	-37.86	13630	20240426	8.73	23850	-37.86	20240425	13630	8.73	20240426	23850	-37.86	20240425	13630	8.73	20240426	0.00	N	451250	500	48 억	3068	N	N	N	N
42	20240524	161203	57	100.00	KOSDAQ	화학	N	N	N	N	N	14870	70	2	0.47	10043250680	657515	160.41	15200	15850	14800	19240	10360	14800	15275.05	0.17	-13356	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1440	18.61	5.15	12	6.79	799.00	2885.00	23850	20240425	-37.65	13630	20240426	9.10	23850	-37.65	20240425	13630	9.10	20240426	23850	-37.65	20240425	13630	9.10	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
43	20240524	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	14860	60	2	0.41	9768794660	639048	155.91	15200	15850	14800	19240	10360	14800	15286.71	0.17	-11745	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1439	18.60	5.15	12	6.60	799.00	2885.00	23850	20240425	-37.69	13630	20240426	9.02	23850	-37.69	20240425	13630	9.02	20240426	23850	-37.69	20240425	13630	9.02	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
44	20240524	141212	57	100.00	KOSDAQ	화학	N	N	N	N	N	14880	80	2	0.54	9231807760	602885	147.09	15200	15850	14800	19240	10360	14800	15312.97	0.17	-11975	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1441	18.62	5.16	12	6.23	799.00	2885.00	23850	20240425	-37.61	13630	20240426	9.17	23850	-37.61	20240425	13630	9.17	20240426	23850	-37.61	20240425	13630	9.17	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
45	20240524	131206	57	100.00	KOSDAQ	화학	N	N	N	N	N	14900	100	2	0.68	8824600280	575574	140.42	15200	15850	14800	19240	10360	14800	15332.10	0.17	-13543	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1443	18.65	5.16	12	5.94	799.00	2885.00	23850	20240425	-37.53	13630	20240426	9.32	23850	-37.53	20240425	13630	9.32	20240426	23850	-37.53	20240425	13630	9.32	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
46	20240524	121208	57	100.00	KOSDAQ	화학	N	N	N	N	N	14870	70	2	0.47	8535338740	556094	135.67	15200	15850	14820	19240	10360	14800	15349.03	0.17	-12998	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1440	18.61	5.15	12	5.74	799.00	2885.00	23850	20240425	-37.65	13630	20240426	9.10	23850	-37.65	20240425	13630	9.10	20240426	23850	-37.65	20240425	13630	9.10	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
47	20240524	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	14900	100	2	0.68	8272511370	538419	131.36	15200	15850	14850	19240	10360	14800	15364.76	0.17	-13272	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1443	18.65	5.16	12	5.56	799.00	2885.00	23850	20240425	-37.53	13630	20240426	9.32	23850	-37.53	20240425	13630	9.32	20240426	23850	-37.53	20240425	13630	9.32	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
48	20240524	101214	57	100.00	KOSDAQ	화학	N	N	N	N	N	15010	210	2	1.42	7589831340	492793	120.23	15200	15850	14980	19240	10360	14800	15402.03	0.17	-11727	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1453	18.79	5.20	12	5.09	799.00	2885.00	23850	20240425	-37.06	13630	20240426	10.12	23850	-37.06	20240425	13630	10.12	20240426	23850	-37.06	20240425	13630	10.12	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
49	20240524	091208	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	860	2	5.81	4428247240	284604	69.43	15200	15850	15190	19240	10360	14800	15560.12	0.17	-6457	15713	15256	15023	14566	14333	15140	14450	48	4440	500	10360	10	1	9682187	1516	19.60	5.43	12	2.94	799.00	2885.00	23850	20240425	-34.34	13630	20240426	14.89	23850	-34.34	20240425	13630	14.89	20240426	23850	-34.34	20240425	13630	14.89	20240426	0.00	N	451250	500	48 억	16324	N	N	N	N
50	20240523	161205	57	100.00	KOSDAQ	화학	N	N	N	N	N	14800	-60	5	-0.40	5733383630	380749	102.84	15120	15480	14790	19310	10410	14860	15059.10	0.13	3467	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1433	18.52	5.13	12	3.93	799.00	2885.00	23850	20240425	-37.95	13630	20240426	8.58	23850	-37.95	20240425	13630	8.58	20240426	23850	-37.95	20240425	13630	8.58	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
51	20240523	151207	57	100.00	KOSDAQ	화학	N	N	N	N	N	14840	-20	5	-0.13	5434791010	360587	97.40	15120	15480	14820	19310	10410	14860	15072.07	0.13	3520	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1437	18.57	5.14	12	3.72	799.00	2885.00	23850	20240425	-37.78	13630	20240426	8.88	23850	-37.78	20240425	13630	8.88	20240426	23850	-37.78	20240425	13630	8.88	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
52	20240523	141210	57	100.00	KOSDAQ	화학	N	N	N	N	N	14900	40	2	0.27	4847157900	321149	86.74	15120	15480	14820	19310	10410	14860	15093.17	0.13	5775	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1443	18.65	5.16	12	3.32	799.00	2885.00	23850	20240425	-37.53	13630	20240426	9.32	23850	-37.53	20240425	13630	9.32	20240426	23850	-37.53	20240425	13630	9.32	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
53	20240523	131210	57	100.00	KOSDAQ	화학	N	N	N	N	N	14930	70	2	0.47	4562583190	302099	81.60	15120	15480	14820	19310	10410	14860	15102.94	0.13	7604	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1446	18.69	5.18	12	3.12	799.00	2885.00	23850	20240425	-37.40	13630	20240426	9.54	23850	-37.40	20240425	13630	9.54	20240426	23850	-37.40	20240425	13630	9.54	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
54	20240523	121204	57	100.00	KOSDAQ	화학	N	N	N	N	N	14910	50	2	0.34	4217857720	278990	75.36	15120	15480	14820	19310	10410	14860	15118.31	0.13	9611	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1444	18.66	5.17	12	2.88	799.00	2885.00	23850	20240425	-37.48	13630	20240426	9.39	23850	-37.48	20240425	13630	9.39	20240426	23850	-37.48	20240425	13630	9.39	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
55	20240523	111203	57	100.00	KOSDAQ	화학	N	N	N	N	N	14970	110	2	0.74	3887669420	256853	69.38	15120	15480	14820	19310	10410	14860	15135.78	0.13	12959	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1449	18.74	5.19	12	2.65	799.00	2885.00	23850	20240425	-37.23	13630	20240426	9.83	23850	-37.23	20240425	13630	9.83	20240426	23850	-37.23	20240425	13630	9.83	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
56	20240523	101205	57	100.00	KOSDAQ	화학	N	N	N	N	N	14950	90	2	0.61	3622518040	239117	64.59	15120	15480	14820	19310	10410	14860	15149.56	0.13	11850	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1447	18.71	5.18	12	2.47	799.00	2885.00	23850	20240425	-37.32	13630	20240426	9.68	23850	-37.32	20240425	13630	9.68	20240426	23850	-37.32	20240425	13630	9.68	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
57	20240523	091211	57	100.00	KOSDAQ	화학	N	N	N	N	N	15190	330	2	2.22	1819323370	119302	32.22	15120	15480	15070	19310	10410	14860	15249.73	0.13	7509	16273	15566	15193	14486	14113	15380	14300	48	4450	500	10400	10	1	9682187	1471	19.01	5.27	12	1.23	799.00	2885.00	23850	20240425	-36.31	13630	20240426	11.45	23850	-36.31	20240425	13630	11.45	20240426	23850	-36.31	20240425	13630	11.45	20240426	0.00	N	451250	500	48 억	13038	N	N	N	N
58	20240522	161154	57	100.00	KOSDAQ	화학	N	N	N	N	N	14860	-410	5	-2.69	5469339020	357071	41.70	15620	15900	14820	19850	10690	15270	15320.25	0.23	-9707	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1439	18.60	5.15	12	3.69	799.00	2885.00	23850	20240425	-37.69	13630	20240426	9.02	23850	-37.69	20240425	13630	9.02	20240426	23850	-37.69	20240425	13630	9.02	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
59	20240522	151204	57	100.00	KOSDAQ	화학	N	N	N	N	N	14850	-420	5	-2.75	5199498890	338931	39.58	15620	15900	14820	19850	10690	15270	15340.90	0.23	-8817	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1438	18.59	5.15	12	3.50	799.00	2885.00	23850	20240425	-37.74	13630	20240426	8.95	23850	-37.74	20240425	13630	8.95	20240426	23850	-37.74	20240425	13630	8.95	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
60	20240522	141202	57	100.00	KOSDAQ	화학	N	N	N	N	N	15050	-220	5	-1.44	4206102230	272307	31.80	15620	15900	15050	19850	10690	15270	15446.24	0.23	-2802	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1457	18.84	5.22	12	2.81	799.00	2885.00	23850	20240425	-36.90	13630	20240426	10.42	23850	-36.90	20240425	13630	10.42	20240426	23850	-36.90	20240425	13630	10.42	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
61	20240522	131158	57	100.00	KOSDAQ	화학	N	N	N	N	N	15270	0	3	0.00	3691365130	238401	27.84	15620	15900	15220	19850	10690	15270	15483.94	0.23	647	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1478	19.11	5.29	12	2.46	799.00	2885.00	23850	20240425	-35.97	13630	20240426	12.03	23850	-35.97	20240425	13630	12.03	20240426	23850	-35.97	20240425	13630	12.03	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
62	20240522	121253	57	100.00	KOSDAQ	화학	N	N	N	N	N	15270	0	3	0.00	3461798280	223371	26.08	15620	15900	15220	19850	10690	15270	15498.08	0.23	1733	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1478	19.11	5.29	12	2.31	799.00	2885.00	23850	20240425	-35.97	13630	20240426	12.03	23850	-35.97	20240425	13630	12.03	20240426	23850	-35.97	20240425	13630	12.03	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
63	20240522	111209	57	100.00	KOSDAQ	화학	N	N	N	N	N	15300	30	2	0.20	3153526220	203245	23.73	15620	15900	15220	19850	10690	15270	15516.01	0.23	2190	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1481	19.15	5.30	12	2.10	799.00	2885.00	23850	20240425	-35.85	13630	20240426	12.25	23850	-35.85	20240425	13630	12.25	20240426	23850	-35.85	20240425	13630	12.25	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
64	20240522	101200	57	100.00	KOSDAQ	화학	N	N	N	N	N	15410	140	2	0.92	2777893080	178663	20.86	15620	15900	15220	19850	10690	15270	15548.38	0.23	1490	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1492	19.29	5.34	12	1.85	799.00	2885.00	23850	20240425	-35.39	13630	20240426	13.06	23850	-35.39	20240425	13630	13.06	20240426	23850	-35.39	20240425	13630	13.06	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
65	20240522	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	15770	500	2	3.27	1413920530	90341	10.55	15620	15900	15430	19850	10690	15270	15651.35	0.23	5508	16883	16076	15563	14756	14243	16480	15160	48	4580	500	10680	10	1	9682187	1527	19.74	5.47	12	0.93	799.00	2885.00	23850	20240425	-33.88	13630	20240426	15.70	23850	-33.88	20240425	13630	15.70	20240426	23850	-33.88	20240425	13630	15.70	20240426	0.00	N	451250	500	48 억	22739	N	N	N	N
66	20240521	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	15270	160	2	1.06	13232215890	840909	120.64	15150	16370	15050	19640	10580	15110	15736.11	0.21	2738	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1478	19.11	5.29	12	8.69	799.00	2885.00	23850	20240425	-35.97	13630	20240426	12.03	23850	-35.97	20240425	13630	12.03	20240426	23850	-35.97	20240425	13630	12.03	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
67	20240521	151158	57	100.00	KOSDAQ	화학	N	N	N	N	N	15300	190	2	1.26	12922074870	820610	117.73	15150	16370	15050	19640	10580	15110	15747.16	0.21	1157	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1481	19.15	5.30	12	8.48	799.00	2885.00	23850	20240425	-35.85	13630	20240426	12.25	23850	-35.85	20240425	13630	12.25	20240426	23850	-35.85	20240425	13630	12.25	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
68	20240521	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	15480	370	2	2.45	12346638340	783084	112.34	15150	16370	15050	19640	10580	15110	15766.95	0.21	5478	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1499	19.37	5.37	12	8.09	799.00	2885.00	23850	20240425	-35.09	13630	20240426	13.57	23850	-35.09	20240425	13630	13.57	20240426	23850	-35.09	20240425	13630	13.57	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
69	20240521	131156	57	100.00	KOSDAQ	화학	N	N	N	N	N	15500	390	2	2.58	11338892870	717722	102.97	15150	16370	15050	19640	10580	15110	15798.75	0.21	7170	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1501	19.40	5.37	12	7.41	799.00	2885.00	23850	20240425	-35.01	13630	20240426	13.72	23850	-35.01	20240425	13630	13.72	20240426	23850	-35.01	20240425	13630	13.72	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
70	20240521	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	570	2	3.77	10856355860	686717	98.52	15150	16370	15050	19640	10580	15110	15809.39	0.21	10350	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1518	19.62	5.44	12	7.09	799.00	2885.00	23850	20240425	-34.26	13630	20240426	15.04	23850	-34.26	20240425	13630	15.04	20240426	23850	-34.26	20240425	13630	15.04	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
71	20240521	111154	57	100.00	KOSDAQ	화학	N	N	N	N	N	15530	420	2	2.78	9947203710	628708	90.20	15150	16370	15050	19640	10580	15110	15822.02	0.21	5747	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1504	19.44	5.38	12	6.49	799.00	2885.00	23850	20240425	-34.88	13630	20240426	13.94	23850	-34.88	20240425	13630	13.94	20240426	23850	-34.88	20240425	13630	13.94	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
72	20240521	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	15810	700	2	4.63	8712083930	549794	78.87	15150	16370	15050	19640	10580	15110	15846.51	0.21	6464	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1531	19.79	5.48	12	5.68	799.00	2885.00	23850	20240425	-33.71	13630	20240426	15.99	23850	-33.71	20240425	13630	15.99	20240426	23850	-33.71	20240425	13630	15.99	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
73	20240521	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	15600	490	2	3.24	1449053220	94071	13.50	15150	15660	15050	19640	10580	15110	15404.82	0.21	3831	16603	15856	15483	14736	14363	15670	14550	48	4530	500	10570	10	1	9682187	1510	19.52	5.41	12	0.97	799.00	2885.00	23850	20240425	-34.59	13630	20240426	14.45	23850	-34.59	20240425	13630	14.45	20240426	23850	-34.59	20240425	13630	14.45	20240426	0.00	N	451250	500	48 억	19852	N	N	N	N
74	20240517	161157	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	-720	5	-4.28	11994118510	719270	60.47	17000	17390	16030	21850	11790	16830	16678.91	0.31	-19424	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1560	20.16	5.58	12	7.43	799.00	2885.00	23850	20240425	-32.45	13630	20240426	18.20	23850	-32.45	20240425	13630	18.20	20240426	23850	-32.45	20240425	13630	18.20	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
75	20240517	151200	57	100.00	KOSDAQ	화학	N	N	N	N	N	16190	-640	5	-3.80	11569625430	692946	58.26	17000	17390	16030	21850	11790	16830	16696.29	0.31	-18971	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1568	20.26	5.61	12	7.16	799.00	2885.00	23850	20240425	-32.12	13630	20240426	18.78	23850	-32.12	20240425	13630	18.78	20240426	23850	-32.12	20240425	13630	18.78	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
76	20240517	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	-750	5	-4.46	10766038860	643090	54.07	17000	17390	16030	21850	11790	16830	16741.11	0.31	-18497	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1557	20.13	5.57	12	6.64	799.00	2885.00	23850	20240425	-32.58	13630	20240426	17.98	23850	-32.58	20240425	13630	17.98	20240426	23850	-32.58	20240425	13630	17.98	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
77	20240517	131143	57	100.00	KOSDAQ	화학	N	N	N	N	N	16160	-670	5	-3.98	10012250600	596196	50.12	17000	17390	16070	21850	11790	16830	16793.56	0.31	-19101	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1565	20.23	5.60	12	6.16	799.00	2885.00	23850	20240425	-32.24	13630	20240426	18.56	23850	-32.24	20240425	13630	18.56	20240426	23850	-32.24	20240425	13630	18.56	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
78	20240517	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	-730	5	-4.34	9635908790	572987	48.17	17000	17390	16070	21850	11790	16830	16816.98	0.31	-18926	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1559	20.15	5.58	12	5.92	799.00	2885.00	23850	20240425	-32.49	13630	20240426	18.12	23850	-32.49	20240425	13630	18.12	20240426	23850	-32.49	20240425	13630	18.12	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
79	20240517	111142	57	100.00	KOSDAQ	화학	N	N	N	N	N	16160	-670	5	-3.98	8921042200	528703	44.45	17000	17390	16140	21850	11790	16830	16873.45	0.31	-20103	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1565	20.23	5.60	12	5.46	799.00	2885.00	23850	20240425	-32.24	13630	20240426	18.56	23850	-32.24	20240425	13630	18.56	20240426	23850	-32.24	20240425	13630	18.56	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
80	20240517	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	16350	-480	5	-2.85	7585247140	446783	37.56	17000	17390	16280	21850	11790	16830	16977.47	0.31	-10582	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1583	20.46	5.67	12	4.61	799.00	2885.00	23850	20240425	-31.45	13630	20240426	19.96	23850	-31.45	20240425	13630	19.96	20240426	23850	-31.45	20240425	13630	19.96	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
81	20240517	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	120	2	0.71	3850448070	223270	18.77	17000	17390	16940	21850	11790	16830	17245.70	0.31	-1293	18096	17462	17136	16502	16176	17300	16340	48	5020	500	11780	10	1	9682187	1641	21.21	5.88	12	2.31	799.00	2885.00	23850	20240425	-28.93	13630	20240426	24.36	23850	-28.93	20240425	13630	24.36	20240426	23850	-28.93	20240425	13630	24.36	20240426	0.00	N	451250	500	48 억	29820	N	N	N	N
82	20240516	161132	57	100.00	KOSDAQ	화학	N	N	N	N	N	16830	50	2	0.30	20122634030	1168089	64.89	17200	17770	16810	21800	11750	16780	17228.83	0.36	-4250	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1630	21.06	5.83	12	12.06	799.00	2885.00	23850	20240425	-29.43	13630	20240426	23.48	23850	-29.43	20240425	13630	23.48	20240426	23850	-29.43	20240425	13630	23.48	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
83	20240516	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	16830	50	2	0.30	19506398810	1131488	62.85	17200	17770	16810	21800	11750	16780	17240.80	0.36	-5684	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1630	21.06	5.83	12	11.69	799.00	2885.00	23850	20240425	-29.43	13630	20240426	23.48	23850	-29.43	20240425	13630	23.48	20240426	23850	-29.43	20240425	13630	23.48	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
84	20240516	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	16990	210	2	1.25	18340490800	1062411	59.02	17200	17770	16850	21800	11750	16780	17264.43	0.36	-4590	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1645	21.26	5.89	12	10.97	799.00	2885.00	23850	20240425	-28.76	13630	20240426	24.65	23850	-28.76	20240425	13630	24.65	20240426	23850	-28.76	20240425	13630	24.65	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
85	20240516	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	17010	230	2	1.37	17730421050	1026456	57.02	17200	17770	16850	21800	11750	16780	17274.86	0.36	-4469	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1647	21.29	5.90	12	10.60	799.00	2885.00	23850	20240425	-28.68	13630	20240426	24.80	23850	-28.68	20240425	13630	24.80	20240426	23850	-28.68	20240425	13630	24.80	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
86	20240516	121129	57	100.00	KOSDAQ	화학	N	N	N	N	N	16930	150	2	0.89	17079368460	988171	54.89	17200	17770	16850	21800	11750	16780	17285.33	0.36	-3137	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1639	21.19	5.87	12	10.21	799.00	2885.00	23850	20240425	-29.01	13630	20240426	24.21	23850	-29.01	20240425	13630	24.21	20240426	23850	-29.01	20240425	13630	24.21	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
87	20240516	111128	57	100.00	KOSDAQ	화학	N	N	N	N	N	17070	290	2	1.73	16233536750	938444	52.13	17200	17770	16850	21800	11750	16780	17299.99	0.36	-3518	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1653	21.36	5.92	12	9.69	799.00	2885.00	23850	20240425	-28.43	13630	20240426	25.24	23850	-28.43	20240425	13630	25.24	20240426	23850	-28.43	20240425	13630	25.24	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
88	20240516	101132	57	100.00	KOSDAQ	화학	N	N	N	N	N	16920	140	2	0.83	14643391440	845286	46.95	17200	17770	16850	21800	11750	16780	17325.50	0.36	-15279	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1638	21.18	5.86	12	8.73	799.00	2885.00	23850	20240425	-29.06	13630	20240426	24.14	23850	-29.06	20240425	13630	24.14	20240426	23850	-29.06	20240425	13630	24.14	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
89	20240516	091132	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	550	2	3.28	3301832930	191466	10.64	17200	17450	17000	21800	11750	16780	17252.28	0.36	-6195	18360	17570	17060	16270	15760	17965	16665	48	5020	500	11740	10	1	9682187	1678	21.69	6.01	12	1.98	799.00	2885.00	23850	20240425	-27.34	13630	20240426	27.15	23850	-27.34	20240425	13630	27.15	20240426	23850	-27.34	20240425	13630	27.15	20240426	0.00	N	451250	500	48 억	34407	N	N	N	N
90	20240514	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	16780	360	2	2.19	30367774790	1762442	105.85	16740	17850	16550	21300	11500	16420	17231.32	0.32	2779	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1625	21.00	5.82	12	18.20	799.00	2885.00	23850	20240425	-29.64	13630	20240426	23.11	23850	-29.64	20240425	13630	23.11	20240426	23850	-29.64	20240425	13630	23.11	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
91	20240514	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	460	2	2.80	29844177370	1731253	103.98	16740	17850	16550	21300	11500	16420	17238.48	0.32	3801	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1634	21.13	5.85	12	17.88	799.00	2885.00	23850	20240425	-29.22	13630	20240426	23.84	23850	-29.22	20240425	13630	23.84	20240426	23850	-29.22	20240425	13630	23.84	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
92	20240514	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	16610	190	2	1.16	28416352680	1646017	98.86	16740	17850	16550	21300	11500	16420	17263.71	0.32	-8224	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1608	20.79	5.76	12	17.00	799.00	2885.00	23850	20240425	-30.36	13630	20240426	21.86	23850	-30.36	20240425	13630	21.86	20240426	23850	-30.36	20240425	13630	21.86	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
93	20240514	131148	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	520	2	3.17	26446789910	1528293	91.79	16740	17850	16670	21300	11500	16420	17304.79	0.32	4321	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1640	21.20	5.87	12	15.78	799.00	2885.00	23850	20240425	-28.97	13630	20240426	24.28	23850	-28.97	20240425	13630	24.28	20240426	23850	-28.97	20240425	13630	24.28	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
94	20240514	121143	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	540	2	3.29	25111436330	1450009	87.09	16740	17850	16670	21300	11500	16420	17318.12	0.32	-6663	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1642	21.23	5.88	12	14.98	799.00	2885.00	23850	20240425	-28.89	13630	20240426	24.43	23850	-28.89	20240425	13630	24.43	20240426	23850	-28.89	20240425	13630	24.43	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
95	20240514	111145	57	100.00	KOSDAQ	화학	N	N	N	N	N	17030	610	2	3.71	24048774830	1387327	83.32	16740	17850	16670	21300	11500	16420	17334.61	0.32	-13631	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1649	21.31	5.90	12	14.33	799.00	2885.00	23850	20240425	-28.60	13630	20240426	24.94	23850	-28.60	20240425	13630	24.94	20240426	23850	-28.60	20240425	13630	24.94	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
96	20240514	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	17150	730	2	4.45	19869432750	1143474	68.68	16740	17850	16670	21300	11500	16420	17376.37	0.32	6185	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1660	21.46	5.94	12	11.81	799.00	2885.00	23850	20240425	-28.09	13630	20240426	25.83	23850	-28.09	20240425	13630	25.83	20240426	23850	-28.09	20240425	13630	25.83	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
97	20240514	091144	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	840	2	5.12	4832128840	282132	16.94	16740	17350	16670	21300	11500	16420	17127.19	0.32	36270	19360	17890	16920	15450	14480	17405	14965	48	4880	500	11490	10	1	9682187	1671	21.60	5.98	12	2.91	799.00	2885.00	23850	20240425	-27.63	13630	20240426	26.63	23850	-27.63	20240425	13630	26.63	20240426	23850	-27.63	20240425	13630	26.63	20240426	0.00	N	451250	500	48 억	31359	N	N	N	N
98	20240513	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	16420	-660	5	-3.86	26685552370	1554413	28.62	16720	18390	15950	22200	11960	17080	17168.28	0.53	-15853	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1590	20.55	5.69	12	16.05	799.00	2885.00	23850	20240425	-31.15	13630	20240426	20.47	23850	-31.15	20240425	13630	20.47	20240426	23850	-31.15	20240425	13630	20.47	20240426	0.00	N	451250	500	48 억	51430	N	Y	N	N
99	20240513	151145	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	-560	5	-3.28	25818173740	1501629	27.65	16720	18390	15950	22200	11960	17080	17193.49	0.53	-14439	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1599	20.68	5.73	12	15.51	799.00	2885.00	23850	20240425	-30.73	13630	20240426	21.20	23850	-30.73	20240425	13630	21.20	20240426	23850	-30.73	20240425	13630	21.20	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
100	20240513	141145	57	100.00	KOSDAQ	화학	N	N	N	N	N	16530	-550	5	-3.22	24167010130	1401148	25.80	16720	18390	15950	22200	11960	17080	17248.08	0.53	-10408	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1600	20.69	5.73	12	14.47	799.00	2885.00	23850	20240425	-30.69	13630	20240426	21.28	23850	-30.69	20240425	13630	21.28	20240426	23850	-30.69	20240425	13630	21.28	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
101	20240513	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	16750	-330	5	-1.93	22621820010	1308148	24.09	16720	18390	15950	22200	11960	17080	17293.11	0.53	-8384	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1622	20.96	5.81	12	13.51	799.00	2885.00	23850	20240425	-29.77	13630	20240426	22.89	23850	-29.77	20240425	13630	22.89	20240426	23850	-29.77	20240425	13630	22.89	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
102	20240513	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	30	2	0.18	21402478090	1236082	22.76	16720	18390	15950	22200	11960	17080	17314.88	0.53	-3612	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1657	21.41	5.93	12	12.77	799.00	2885.00	23850	20240425	-28.26	13630	20240426	25.53	23850	-28.26	20240425	13630	25.53	20240426	23850	-28.26	20240425	13630	25.53	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
103	20240513	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	17170	90	2	0.53	19634047940	1133295	20.87	16720	18390	15950	22200	11960	17080	17324.87	0.53	-12284	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1662	21.49	5.95	12	11.70	799.00	2885.00	23850	20240425	-28.01	13630	20240426	25.97	23850	-28.01	20240425	13630	25.97	20240426	23850	-28.01	20240425	13630	25.97	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
104	20240513	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	120	2	0.70	17058581700	981576	18.07	16720	18390	15950	22200	11960	17080	17378.95	0.53	-28833	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1665	21.53	5.96	12	10.14	799.00	2885.00	23850	20240425	-27.88	13630	20240426	26.19	23850	-27.88	20240425	13630	26.19	20240426	23850	-27.88	20240425	13630	26.19	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
105	20240513	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	17240	160	2	0.94	4087462250	244099	4.49	16720	17390	15950	22200	11960	17080	16744.30	0.53	-3006	19593	18336	17623	16366	15653	17980	16010	48	5120	500	11950	10	1	9682187	1669	21.58	5.98	12	2.52	799.00	2885.00	23850	20240425	-27.71	13630	20240426	26.49	23850	-27.71	20240425	13630	26.49	20240426	23850	-27.71	20240425	13630	26.49	20240426	0.00	N	451250	500	48 억	51430	N	N	N	N
106	20240510	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	380	2	2.28	95899854130	5377036	48.90	17230	18880	16910	21700	11690	16700	17835.32	0.79	-25448	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1654	21.38	5.92	12	55.54	799.00	2885.00	23850	20240425	-28.39	13630	20240426	25.31	23850	-28.39	20240425	13630	25.31	20240426	23850	-28.39	20240425	13630	25.31	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
107	20240510	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	17220	520	2	3.11	94564343140	5299295	48.19	17230	18880	16910	21700	11690	16700	17844.71	0.79	-22239	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1667	21.55	5.97	12	54.73	799.00	2885.00	23850	20240425	-27.80	13630	20240426	26.34	23850	-27.80	20240425	13630	26.34	20240426	23850	-27.80	20240425	13630	26.34	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
108	20240510	141121	57	100.00	KOSDAQ	화학	N	N	N	N	N	17360	660	2	3.95	89499140690	5005019	45.51	17230	18880	17150	21700	11690	16700	17881.88	0.79	-20180	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1681	21.73	6.02	12	51.69	799.00	2885.00	23850	20240425	-27.21	13630	20240426	27.37	23850	-27.21	20240425	13630	27.37	20240426	23850	-27.21	20240425	13630	27.37	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
109	20240510	131109	57	100.00	KOSDAQ	화학	N	N	N	N	N	17490	790	2	4.73	85836269610	4794345	43.60	17230	18880	17150	21700	11690	16700	17903.65	0.79	-33223	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1693	21.89	6.06	12	49.52	799.00	2885.00	23850	20240425	-26.67	13630	20240426	28.32	23850	-26.67	20240425	13630	28.32	20240426	23850	-26.67	20240425	13630	28.32	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
110	20240510	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	1280	2	7.66	50905831800	2876988	26.16	17230	18370	17150	21700	11690	16700	17694.15	0.79	-32744	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1741	22.50	6.23	12	29.71	799.00	2885.00	23850	20240425	-24.61	13630	20240426	31.91	23850	-24.61	20240425	13630	31.91	20240426	23850	-24.61	20240425	13630	31.91	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
111	20240510	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	17650	950	2	5.69	42952565590	2430175	22.10	17230	18370	17150	21700	11690	16700	17674.69	0.79	-29442	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1709	22.09	6.12	12	25.10	799.00	2885.00	23850	20240425	-26.00	13630	20240426	29.49	23850	-26.00	20240425	13630	29.49	20240426	23850	-26.00	20240425	13630	29.49	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
112	20240510	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	17310	610	2	3.65	36109953640	2041656	18.57	17230	18370	17150	21700	11690	16700	17686.61	0.79	-33283	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1676	21.66	6.00	12	21.09	799.00	2885.00	23850	20240425	-27.42	13630	20240426	27.00	23850	-27.42	20240425	13630	27.00	20240426	23850	-27.42	20240425	13630	27.00	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
113	20240510	091113	57	100.00	KOSDAQ	화학	N	N	N	N	N	17260	560	2	3.35	7360593860	424464	3.86	17230	17550	17150	21700	11690	16700	17340.95	0.79	-22328	20553	18626	17193	15266	13833	19590	16230	48	5000	500	11690	10	1	9682187	1671	21.60	5.98	12	4.38	799.00	2885.00	23850	20240425	-27.63	13630	20240426	26.63	23850	-27.63	20240425	13630	26.63	20240426	23850	-27.63	20240425	13630	26.63	20240426	0.00	N	451250	500	48 억	76164	N	N	N	N
114	20240509	161133	57	100.00	KOSDAQ	화학	N	N	N	N	N	16700	670	2	4.18	193309524220	10745036	847.80	15980	19120	15760	20800	11230	16030	17992.32	0.53	34411	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1617	20.90	5.79	12	110.98	799.00	2885.00	23850	20240425	-29.98	13630	20240426	22.52	23850	-29.98	20240425	13630	22.52	20240426	23850	-29.98	20240425	13630	22.52	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
115	20240509	151128	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	730	2	4.55	190718479450	10589568	835.53	15980	19120	15760	20800	11230	16030	18010.05	0.53	22287	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1623	20.98	5.81	12	109.37	799.00	2885.00	23850	20240425	-29.73	13630	20240426	22.96	23850	-29.73	20240425	13630	22.96	20240426	23850	-29.73	20240425	13630	22.96	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
116	20240509	141001	57	100.00	KOSDAQ	화학	N	N	N	N	N	17730	1700	2	10.61	179323944210	9922243	782.88	15980	19120	15760	20800	11230	16030	18072.94	0.53	-22523	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1717	22.19	6.15	12	102.48	799.00	2885.00	23850	20240425	-25.66	13630	20240426	30.08	23850	-25.66	20240425	13630	30.08	20240426	23850	-25.66	20240425	13630	30.08	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
117	20240509	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	18280	2250	2	14.04	159882591870	8856708	698.80	15980	19120	15760	20800	11230	16030	18052.16	0.53	-27393	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1770	22.88	6.34	12	91.47	799.00	2885.00	23850	20240425	-23.35	13630	20240426	34.12	23850	-23.35	20240425	13630	34.12	20240426	23850	-23.35	20240425	13630	34.12	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
118	20240509	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	17960	1930	2	12.04	139410984830	7733538	610.19	15980	19120	15760	20800	11230	16030	18026.82	0.53	-26688	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1739	22.48	6.23	12	79.87	799.00	2885.00	23850	20240425	-24.70	13630	20240426	31.77	23850	-24.70	20240425	13630	31.77	20240426	23850	-24.70	20240425	13630	31.77	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
119	20240509	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	18320	2290	2	14.29	113508809670	6289441	496.24	15980	19120	15760	20800	11230	16030	18047.54	0.53	-27774	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1774	22.93	6.35	12	64.96	799.00	2885.00	23850	20240425	-23.19	13630	20240426	34.41	23850	-23.19	20240425	13630	34.41	20240426	23850	-23.19	20240425	13630	34.41	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
120	20240509	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	280	2	1.75	8700593940	532539	42.02	15980	16660	15760	20800	11230	16030	16337.99	0.53	-15832	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1579	20.41	5.65	12	5.50	799.00	2885.00	23850	20240425	-31.61	13630	20240426	19.66	23850	-31.61	20240425	13630	19.66	20240426	23850	-31.61	20240425	13630	19.66	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
121	20240509	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	150	2	0.94	1667412190	103871	8.20	15980	16250	15760	20800	11230	16030	16052.74	0.53	-7076	17636	16832	16256	15452	14876	16545	15165	48	4770	500	11220	10	1	9682187	1567	20.25	5.61	12	1.07	799.00	2885.00	23850	20240425	-32.16	13630	20240426	18.71	23850	-32.16	20240425	13630	18.71	20240426	23850	-32.16	20240425	13630	18.71	20240426	0.00	N	451250	500	48 억	51275	N	N	N	N
122	20240508	161046	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	-1180	5	-6.86	19795204750	1209751	60.89	16750	17060	15680	22350	12050	17210	16361.01	0.19	32437	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1552	20.06	5.56	12	12.49	799.00	2885.00	23850	20240425	-32.79	13630	20240426	17.61	23850	-32.79	20240425	13630	17.61	20240426	23850	-32.79	20240425	13630	17.61	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
123	20240508	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	-1130	5	-6.57	18757543590	1144979	57.63	16750	17060	15680	22350	12050	17210	16378.67	0.19	38164	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1557	20.13	5.57	12	11.83	799.00	2885.00	23850	20240425	-32.58	13630	20240426	17.98	23850	-32.58	20240425	13630	17.98	20240426	23850	-32.58	20240425	13630	17.98	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
124	20240508	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-1200	5	-6.97	16936594060	1032099	51.95	16750	17060	15680	22350	12050	17210	16405.81	0.19	28209	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1550	20.04	5.55	12	10.66	799.00	2885.00	23850	20240425	-32.87	13630	20240426	17.46	23850	-32.87	20240425	13630	17.46	20240426	23850	-32.87	20240425	13630	17.46	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
125	20240508	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	15810	-1400	5	-8.13	15135185080	918389	46.22	16750	17060	15760	22350	12050	17210	16476.00	0.19	20316	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1531	19.79	5.48	12	9.49	799.00	2885.00	23850	20240425	-33.71	13630	20240426	15.99	23850	-33.71	20240425	13630	15.99	20240426	23850	-33.71	20240425	13630	15.99	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
126	20240508	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	16260	-950	5	-5.52	12308480600	741785	37.33	16750	17060	16260	22350	12050	17210	16588.71	0.19	16674	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1574	20.35	5.64	12	7.66	799.00	2885.00	23850	20240425	-31.82	13630	20240426	19.30	23850	-31.82	20240425	13630	19.30	20240426	23850	-31.82	20240425	13630	19.30	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
127	20240508	111120	57	100.00	KOSDAQ	화학	N	N	N	N	N	16530	-680	5	-3.95	11148014940	671124	33.78	16750	17060	16300	22350	12050	17210	16606.29	0.19	24281	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1600	20.69	5.73	12	6.93	799.00	2885.00	23850	20240425	-30.69	13630	20240426	21.28	23850	-30.69	20240425	13630	21.28	20240426	23850	-30.69	20240425	13630	21.28	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
128	20240508	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	-900	5	-5.23	8904125050	535881	26.97	16750	17060	16300	22350	12050	17210	16610.05	0.19	12536	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1579	20.41	5.65	12	5.53	799.00	2885.00	23850	20240425	-31.61	13630	20240426	19.66	23850	-31.61	20240425	13630	19.66	20240426	23850	-31.61	20240425	13630	19.66	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
129	20240508	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	16660	-550	5	-3.20	3141642280	187352	9.43	16750	17060	16550	22350	12050	17210	16756.09	0.19	20911	19150	18180	17680	16710	16210	17930	16460	48	5140	500	12040	10	1	9682187	1613	20.85	5.77	12	1.94	799.00	2885.00	23850	20240425	-30.15	13630	20240426	22.23	23850	-30.15	20240425	13630	22.23	20240426	23850	-30.15	20240425	13630	22.23	20240426	0.00	N	451250	500	48 억	18781	N	N	N	N
130	20240503	161117	57	100.00	KOSDAQ	화학	N	N	N	N	N	18700	190	2	1.03	141452794980	7395156	65.87	19110	19900	18160	24050	12960	18510	19128.52	0.33	-19964	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1811	23.40	6.48	12	76.38	799.00	2885.00	23850	20240425	-21.59	13630	20240426	37.20	23850	-21.59	20240425	13630	37.20	20240426	23850	-21.59	20240425	13630	37.20	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
131	20240503	151117	57	100.00	KOSDAQ	화학	N	N	N	N	N	18480	-30	5	-0.16	138658584190	7244858	64.53	19110	19900	18160	24050	12960	18510	19138.90	0.33	-19796	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1789	23.13	6.41	12	74.83	799.00	2885.00	23850	20240425	-22.52	13630	20240426	35.58	23850	-22.52	20240425	13630	35.58	20240426	23850	-22.52	20240425	13630	35.58	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
132	20240503	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	18970	460	2	2.49	126234905880	6574451	58.56	19110	19900	18400	24050	12960	18510	19200.83	0.33	-31521	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1837	23.74	6.58	12	67.90	799.00	2885.00	23850	20240425	-20.46	13630	20240426	39.18	23850	-20.46	20240425	13630	39.18	20240426	23850	-20.46	20240425	13630	39.18	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
133	20240503	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	19280	770	2	4.16	114520891690	5965586	53.13	19110	19900	18400	24050	12960	18510	19196.92	0.33	-25993	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1867	24.13	6.68	12	61.61	799.00	2885.00	23850	20240425	-19.16	13630	20240426	41.45	23850	-19.16	20240425	13630	41.45	20240426	23850	-19.16	20240425	13630	41.45	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
134	20240503	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	18690	180	2	0.97	56941044660	3002521	26.74	19110	19610	18400	24050	12960	18510	18964.41	0.33	-28089	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1810	23.39	6.48	12	31.01	799.00	2885.00	23850	20240425	-21.64	13630	20240426	37.12	23850	-21.64	20240425	13630	37.12	20240426	23850	-21.64	20240425	13630	37.12	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
135	20240503	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	18860	350	2	1.89	31933400620	1689601	15.05	19110	19610	18400	24050	12960	18510	18899.97	0.33	-9859	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1826	23.60	6.54	12	17.45	799.00	2885.00	23850	20240425	-20.92	13630	20240426	38.37	23850	-20.92	20240425	13630	38.37	20240426	23850	-20.92	20240425	13630	38.37	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
136	20240503	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	18540	30	2	0.16	27373211230	1444676	12.87	19110	19610	18400	24050	12960	18510	18947.65	0.33	-17288	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1795	23.20	6.43	12	14.92	799.00	2885.00	23850	20240425	-22.26	13630	20240426	36.02	23850	-22.26	20240425	13630	36.02	20240426	23850	-22.26	20240425	13630	36.02	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
137	20240503	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	18780	270	2	1.46	10167187030	532715	4.74	19110	19260	18700	24050	12960	18510	19085.60	0.33	-18184	22970	20740	19620	17390	16270	20180	16830	48	5540	500	12950	10	1	9682187	1818	23.50	6.51	12	5.50	799.00	2885.00	23850	20240425	-21.26	13630	20240426	37.78	23850	-21.26	20240425	13630	37.78	20240426	23850	-21.26	20240425	13630	37.78	20240426	0.00	N	451250	500	48 억	32382	N	N	N	N
138	20240502	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	18510	180	2	0.98	221491162320	11012965	84.94	19820	21850	18500	23800	12840	18330	20113.33	0.53	-52974	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1792	23.17	6.42	12	113.74	799.00	2885.00	23850	20240425	-22.39	13630	20240426	35.80	23850	-22.39	20240425	13630	35.80	20240426	23850	-22.39	20240425	13630	35.80	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
139	20240502	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	18660	330	2	1.80	218139889800	10832995	83.56	19820	21850	18500	23800	12840	18330	20136.62	0.53	-58143	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1807	23.35	6.47	12	111.89	799.00	2885.00	23850	20240425	-21.76	13630	20240426	36.90	23850	-21.76	20240425	13630	36.90	20240426	23850	-21.76	20240425	13630	36.90	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
140	20240502	141101	57	100.00	KOSDAQ	화학	N	N	N	N	N	18990	660	2	3.60	209167829880	10352023	79.85	19820	21850	18700	23800	12840	18330	20205.50	0.53	-77604	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1839	23.77	6.58	12	106.92	799.00	2885.00	23850	20240425	-20.38	13630	20240426	39.33	23850	-20.38	20240425	13630	39.33	20240426	23850	-20.38	20240425	13630	39.33	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
141	20240502	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	19250	920	2	5.02	174545323500	8576967	66.16	19820	21850	19050	23800	12840	18330	20350.47	0.53	-65484	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1864	24.09	6.67	12	88.59	799.00	2885.00	23850	20240425	-19.29	13630	20240426	41.23	23850	-19.29	20240425	13630	41.23	20240426	23850	-19.29	20240425	13630	41.23	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
142	20240502	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	900	2	4.91	170671664260	8374890	64.60	19820	21850	19050	23800	12840	18330	20378.97	0.53	-76378	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1862	24.07	6.67	12	86.50	799.00	2885.00	23850	20240425	-19.37	13630	20240426	41.09	23850	-19.37	20240425	13630	41.09	20240426	23850	-19.37	20240425	13630	41.09	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
143	20240502	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	820	2	4.47	163970522320	8028503	61.92	19820	21850	19050	23800	12840	18330	20423.55	0.53	-75034	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1854	23.97	6.64	12	82.92	799.00	2885.00	23850	20240425	-19.71	13630	20240426	40.50	23850	-19.71	20240425	13630	40.50	20240426	23850	-19.71	20240425	13630	40.50	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
144	20240502	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	19730	1400	2	7.64	143943863630	6992461	53.93	19820	21850	19450	23800	12840	18330	20585.58	0.53	-76745	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	10	1	9682187	1910	24.69	6.84	12	72.22	799.00	2885.00	23850	20240425	-17.27	13630	20240426	44.75	23850	-17.27	20240425	13630	44.75	20240426	23850	-17.27	20240425	13630	44.75	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N
145	20240502	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	3120	2	17.02	67385431920	3283883	25.33	19820	21550	19680	23800	12840	18330	20520.05	0.53	-73267	20963	19646	17013	15696	13063	20305	16355	48	5470	500	12830	50	1	9682187	2077	26.85	7.44	12	33.92	799.00	2885.00	23850	20240425	-10.06	13630	20240426	57.37	23850	-10.06	20240425	13630	57.37	20240426	23850	-10.06	20240425	13630	57.37	20240426	0.00	N	451250	500	48 억	51004	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History