KissMeData/049550/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-115	5	-2.63	41259090	9578	150.79	4440	4470	4265	5690	3070	4380	4307.74	0.15	55	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	836	22.57	1.14	12	0.05	189.00	3736.00	5290	20230524	-19.38	3570	20240416	19.47	4670	-8.67	20240522	3570	19.47	20240416	5250	-18.76	20230627	3570	19.47	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
3	20240531	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-115	5	-2.63	37713460	8747	137.70	4440	4470	4265	5690	3070	4380	4311.59	0.15	58	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	836	22.57	1.14	12	0.04	189.00	3736.00	5290	20230524	-19.38	3570	20240416	19.47	4670	-8.67	20240522	3570	19.47	20240416	5250	-18.76	20230627	3570	19.47	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
4	20240531	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	-95	5	-2.17	34355650	7961	125.33	4440	4470	4285	5690	3070	4380	4315.49	0.15	25	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	840	22.67	1.15	12	0.04	189.00	3736.00	5290	20230524	-19.00	3570	20240416	20.03	4670	-8.24	20240522	3570	20.03	20240416	5250	-18.38	20230627	3570	20.03	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
5	20240531	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	-85	5	-1.94	32140825	7445	117.21	4440	4470	4295	5690	3070	4380	4317.10	0.15	28	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	842	22.72	1.15	12	0.04	189.00	3736.00	5290	20230524	-18.81	3570	20240416	20.31	4670	-8.03	20240522	3570	20.31	20240416	5250	-18.19	20230627	3570	20.31	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
6	20240531	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	-60	5	-1.37	14523265	3349	52.72	4440	4470	4315	5690	3070	4380	4336.60	0.15	33	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	847	22.86	1.16	12	0.02	189.00	3736.00	5290	20230524	-18.34	3570	20240416	21.01	4670	-7.49	20240522	3570	21.01	20240416	5250	-17.71	20230627	3570	21.01	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
7	20240531	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-65	5	-1.48	14294305	3296	51.89	4440	4470	4315	5690	3070	4380	4336.86	0.15	33	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	846	22.83	1.15	12	0.02	189.00	3736.00	5290	20230524	-18.43	3570	20240416	20.87	4670	-7.60	20240522	3570	20.87	20240416	5250	-17.81	20230627	3570	20.87	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
8	20240531	100534	57	100.00	KOSDAQ	화학	N	N	N	N	N	4370	-10	5	-0.23	5359900	1228	19.33	4440	4470	4315	5690	3070	4380	4364.74	0.15	73	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	857	23.12	1.17	12	0.01	189.00	3736.00	5290	20230524	-17.39	3570	20240416	22.41	4670	-6.42	20240522	3570	22.41	20240416	5250	-16.76	20230627	3570	22.41	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
9	20240531	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	70	2	1.60	1654515	372	5.86	4440	4470	4440	5690	3070	4380	4447.62	0.15	-43	4643	4511	4428	4296	4213	4577	4362	101	1310	500	2970	5	1	19606277	872	23.54	1.19	12	0.00	189.00	3736.00	5290	20230524	-15.88	3570	20240416	24.65	4670	-4.71	20240522	3570	24.65	20240416	5250	-15.24	20230627	3570	24.65	20240416	0.13	N	049550	500	101 억	28646	N	N	N	N
10	20240530	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	-10	5	-0.23	27000660	6124	14.84	4375	4560	4345	5700	3075	4390	4408.99	0.15	-1651	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	859	23.17	1.17	12	0.03	189.00	3736.00	5290	20230524	-17.20	3570	20240416	22.69	4670	-6.21	20240522	3570	22.69	20240416	5250	-16.57	20230627	3570	22.69	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
11	20240530	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	4395	5	2	0.11	26917425	6105	14.79	4375	4560	4345	5700	3075	4390	4409.08	0.15	-1658	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	862	23.25	1.18	12	0.03	189.00	3736.00	5290	20230524	-16.92	3570	20240416	23.11	4670	-5.89	20240522	3570	23.11	20240416	5250	-16.29	20230627	3570	23.11	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
12	20240530	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	4410	20	2	0.46	21152885	4781	11.59	4375	4560	4355	5700	3075	4390	4424.36	0.15	-1658	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	865	23.33	1.18	12	0.02	189.00	3736.00	5290	20230524	-16.64	3570	20240416	23.53	4670	-5.57	20240522	3570	23.53	20240416	5250	-16.00	20230627	3570	23.53	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
13	20240530	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	35	2	0.80	20416390	4614	11.18	4375	4560	4355	5700	3075	4390	4424.88	0.15	-1647	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	868	23.41	1.18	12	0.02	189.00	3736.00	5290	20230524	-16.35	3570	20240416	23.95	4670	-5.25	20240522	3570	23.95	20240416	5250	-15.71	20230627	3570	23.95	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
14	20240530	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	55	2	1.25	18879780	4263	10.33	4375	4560	4355	5700	3075	4390	4428.75	0.15	-1645	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	871	23.52	1.19	12	0.02	189.00	3736.00	5290	20230524	-15.97	3570	20240416	24.51	4670	-4.82	20240522	3570	24.51	20240416	5250	-15.33	20230627	3570	24.51	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
15	20240530	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	60	2	1.37	16632205	3755	9.10	4375	4560	4355	5700	3075	4390	4429.35	0.15	-1437	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	872	23.54	1.19	12	0.02	189.00	3736.00	5290	20230524	-15.88	3570	20240416	24.65	4670	-4.71	20240522	3570	24.65	20240416	5250	-15.24	20230627	3570	24.65	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
16	20240530	100531	57	100.00	KOSDAQ	화학	N	N	N	N	N	4480	90	2	2.05	7940480	1812	4.39	4375	4560	4355	5700	3075	4390	4382.16	0.15	65	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	878	23.70	1.20	12	0.01	189.00	3736.00	5290	20230524	-15.31	3570	20240416	25.49	4670	-4.07	20240522	3570	25.49	20240416	5250	-14.67	20230627	3570	25.49	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
17	20240530	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	4370	-20	5	-0.46	1342120	307	0.74	4375	4375	4370	5700	3075	4390	4371.73	0.15	-201	4610	4500	4380	4270	4150	4555	4325	101	1310	500	2980	5	1	19606277	857	23.12	1.17	12	0.00	189.00	3736.00	5290	20230524	-17.39	3570	20240416	22.41	4670	-6.42	20240522	3570	22.41	20240416	5250	-16.76	20230627	3570	22.41	20240416	0.13	N	049550	500	101 억	30296	N	N	N	N
18	20240529	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	130	2	3.05	182802390	41266	259.63	4260	4490	4260	5530	2985	4260	4429.85	0.16	-1053	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	861	23.23	1.18	12	0.21	189.00	3736.00	5300	20230522	-17.17	3570	20240416	22.97	4670	-6.00	20240522	3570	22.97	20240416	5250	-16.38	20230627	3570	22.97	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
19	20240529	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	120	2	2.82	173430485	39130	246.19	4260	4490	4260	5530	2985	4260	4432.16	0.16	-1047	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	859	23.17	1.17	12	0.20	189.00	3736.00	5300	20230522	-17.36	3570	20240416	22.69	4670	-6.21	20240522	3570	22.69	20240416	5250	-16.57	20230627	3570	22.69	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
20	20240529	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	120	2	2.82	155681750	35077	220.69	4260	4490	4260	5530	2985	4260	4438.29	0.16	-795	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	859	23.17	1.17	12	0.18	189.00	3736.00	5300	20230522	-17.36	3570	20240416	22.69	4670	-6.21	20240522	3570	22.69	20240416	5250	-16.57	20230627	3570	22.69	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
21	20240529	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	130	2	3.05	152467305	34341	216.06	4260	4490	4260	5530	2985	4260	4439.80	0.16	-801	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	861	23.23	1.18	12	0.18	189.00	3736.00	5300	20230522	-17.17	3570	20240416	22.97	4670	-6.00	20240522	3570	22.97	20240416	5250	-16.38	20230627	3570	22.97	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
22	20240529	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	130	2	3.05	150917590	33988	213.84	4260	4490	4260	5530	2985	4260	4440.32	0.16	-801	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	861	23.23	1.18	12	0.17	189.00	3736.00	5300	20230522	-17.17	3570	20240416	22.97	4670	-6.00	20240522	3570	22.97	20240416	5250	-16.38	20230627	3570	22.97	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
23	20240529	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	4400	140	2	3.29	144825505	32603	205.13	4260	4490	4260	5530	2985	4260	4442.09	0.16	-801	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	863	23.28	1.18	12	0.17	189.00	3736.00	5300	20230522	-16.98	3570	20240416	23.25	4670	-5.78	20240522	3570	23.25	20240416	5250	-16.19	20230627	3570	23.25	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
24	20240529	100526	57	100.00	KOSDAQ	화학	N	N	N	N	N	4400	140	2	3.29	131977865	29682	186.75	4260	4490	4260	5530	2985	4260	4446.39	0.16	-801	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	863	23.28	1.18	12	0.15	189.00	3736.00	5300	20230522	-16.98	3570	20240416	23.25	4670	-5.78	20240522	3570	23.25	20240416	5250	-16.19	20230627	3570	23.25	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
25	20240529	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	0	3	0.00	1022400	240	1.51	4260	4260	4260	5530	2985	4260	4260.00	0.16	-38	4476	4367	4281	4172	4086	4325	4130	101	1270	500	2890	5	1	19606277	835	22.54	1.14	12	0.00	189.00	3736.00	5300	20230522	-19.62	3570	20240416	19.33	4670	-8.78	20240522	3570	19.33	20240416	5250	-18.86	20230627	3570	19.33	20240416	0.13	N	049550	500	101 억	31062	N	N	N	N
26	20240528	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-130	5	-2.96	67480255	15893	131.52	4390	4390	4195	5700	3075	4390	4245.91	0.16	0	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	835	22.54	1.14	12	0.08	189.00	3736.00	5300	20230522	-19.62	3570	20240416	19.33	4670	-8.78	20240522	3570	19.33	20240416	5250	-18.86	20230627	3570	19.33	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
27	20240528	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-135	5	-3.08	64225210	15128	125.19	4390	4390	4195	5700	3075	4390	4245.45	0.16	323	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	834	22.51	1.14	12	0.08	189.00	3736.00	5300	20230522	-19.72	3570	20240416	19.19	4670	-8.89	20240522	3570	19.19	20240416	5250	-18.95	20230627	3570	19.19	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
28	20240528	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-130	5	-2.96	59892820	14111	116.77	4390	4390	4195	5700	3075	4390	4244.41	0.16	863	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	835	22.54	1.14	12	0.07	189.00	3736.00	5300	20230522	-19.62	3570	20240416	19.33	4670	-8.78	20240522	3570	19.33	20240416	5250	-18.86	20230627	3570	19.33	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
29	20240528	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-130	5	-2.96	59104770	13926	115.24	4390	4390	4195	5700	3075	4390	4244.20	0.16	863	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	835	22.54	1.14	12	0.07	189.00	3736.00	5300	20230522	-19.62	3570	20240416	19.33	4670	-8.78	20240522	3570	19.33	20240416	5250	-18.86	20230627	3570	19.33	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
30	20240528	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-170	5	-3.87	57043800	13439	111.21	4390	4390	4195	5700	3075	4390	4244.65	0.16	950	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	827	22.33	1.13	12	0.07	189.00	3736.00	5300	20230522	-20.38	3570	20240416	18.21	4670	-9.64	20240522	3570	18.21	20240416	5250	-19.62	20230627	3570	18.21	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
31	20240528	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	4220	-170	5	-3.87	44744285	10516	87.02	4390	4390	4195	5700	3075	4390	4254.88	0.16	950	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	827	22.33	1.13	12	0.05	189.00	3736.00	5300	20230522	-20.38	3570	20240416	18.21	4670	-9.64	20240522	3570	18.21	20240416	5250	-19.62	20230627	3570	18.21	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
32	20240528	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-135	5	-3.08	19068820	4433	36.68	4390	4390	4255	5700	3075	4390	4301.56	0.16	505	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	834	22.51	1.14	12	0.02	189.00	3736.00	5300	20230522	-19.72	3570	20240416	19.19	4670	-8.89	20240522	3570	19.19	20240416	5250	-18.95	20230627	3570	19.19	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
33	20240528	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	-15	5	-0.34	333000	76	0.63	4390	4390	4375	5700	3075	4390	4381.58	0.16	-60	4650	4520	4435	4305	4220	4477	4262	101	1310	500	2980	5	1	19606277	858	23.15	1.17	12	0.00	189.00	3736.00	5300	20230522	-17.45	3570	20240416	22.55	4670	-6.32	20240522	3570	22.55	20240416	5250	-16.67	20230627	3570	22.55	20240416	0.13	N	049550	500	101 억	31065	N	N	N	N
34	20240527	160515	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	-170	5	-3.73	53746230	12083	125.38	4565	4565	4350	5920	3195	4560	4448.15	0.16	-43	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	861	23.23	1.18	12	0.06	189.00	3736.00	5300	20230522	-17.17	3570	20240416	22.97	4670	-6.00	20240522	3570	22.97	20240416	5250	-16.38	20230627	3570	22.97	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
35	20240527	150525	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	-175	5	-3.84	50521870	11348	117.75	4565	4565	4350	5920	3195	4560	4452.05	0.16	84	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	860	23.20	1.17	12	0.06	189.00	3736.00	5300	20230522	-17.26	3570	20240416	22.83	4670	-6.10	20240522	3570	22.83	20240416	5250	-16.48	20230627	3570	22.83	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
36	20240527	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	-95	5	-2.08	28155380	6277	65.13	4565	4565	4455	5920	3195	4560	4485.48	0.16	-31	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	875	23.62	1.20	12	0.03	189.00	3736.00	5300	20230522	-15.75	3570	20240416	25.07	4670	-4.39	20240522	3570	25.07	20240416	5250	-14.95	20230627	3570	25.07	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
37	20240527	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	4475	-85	5	-1.86	26260050	5852	60.72	4565	4565	4455	5920	3195	4560	4487.36	0.16	-31	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	877	23.68	1.20	12	0.03	189.00	3736.00	5300	20230522	-15.57	3570	20240416	25.35	4670	-4.18	20240522	3570	25.35	20240416	5250	-14.76	20230627	3570	25.35	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
38	20240527	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	4480	-80	5	-1.75	16614925	3693	38.32	4565	4565	4460	5920	3195	4560	4499.03	0.16	-31	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	878	23.70	1.20	12	0.02	189.00	3736.00	5300	20230522	-15.47	3570	20240416	25.49	4670	-4.07	20240522	3570	25.49	20240416	5250	-14.67	20230627	3570	25.49	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
39	20240527	110523	57	100.00	KOSDAQ	화학	N	N	N	N	N	4500	-60	5	-1.32	13220395	2935	30.46	4565	4565	4460	5920	3195	4560	4504.39	0.16	-31	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	882	23.81	1.20	12	0.01	189.00	3736.00	5300	20230522	-15.09	3570	20240416	26.05	4670	-3.64	20240522	3570	26.05	20240416	5250	-14.29	20230627	3570	26.05	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
40	20240527	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	4485	-75	5	-1.64	7991900	1770	18.37	4565	4565	4460	5920	3195	4560	4515.20	0.16	97	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	879	23.73	1.20	12	0.01	189.00	3736.00	5300	20230522	-15.38	3570	20240416	25.63	4670	-3.96	20240522	3570	25.63	20240416	5250	-14.57	20230627	3570	25.63	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
41	20240527	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	5	2	0.11	1296460	284	2.95	4565	4565	4565	5920	3195	4560	4565.00	0.16	0	4716	4637	4551	4472	4386	4595	4430	101	1360	500	3100	5	1	19606277	895	24.15	1.22	12	0.00	189.00	3736.00	5300	20230522	-13.87	3570	20240416	27.87	4670	-2.25	20240522	3570	27.87	20240416	5250	-13.05	20230627	3570	27.87	20240416	0.13	N	049550	500	101 억	31111	N	N	N	N
42	20240524	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	0	3	0.00	42543100	9409	52.45	4630	4630	4465	5920	3195	4560	4521.49	0.16	155	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	894	24.13	1.22	12	0.05	189.00	3736.00	5300	20230522	-13.96	3570	20240416	27.73	4670	-2.36	20240522	3570	27.73	20240416	5290	-13.80	20230524	3570	27.73	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
43	20240524	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-15	5	-0.33	40388510	8936	49.81	4630	4630	4465	5920	3195	4560	4519.75	0.16	203	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	891	24.05	1.22	12	0.05	189.00	3736.00	5300	20230522	-14.25	3570	20240416	27.31	4670	-2.68	20240522	3570	27.31	20240416	5290	-14.08	20230524	3570	27.31	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
44	20240524	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-15	5	-0.33	40261220	8908	49.65	4630	4630	4465	5920	3195	4560	4519.67	0.16	214	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	891	24.05	1.22	12	0.05	189.00	3736.00	5300	20230522	-14.25	3570	20240416	27.31	4670	-2.68	20240522	3570	27.31	20240416	5290	-14.08	20230524	3570	27.31	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
45	20240524	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	4485	-75	5	-1.64	31301260	6916	38.55	4630	4630	4465	5920	3195	4560	4525.92	0.16	82	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	879	23.73	1.20	12	0.04	189.00	3736.00	5300	20230522	-15.38	3570	20240416	25.63	4670	-3.96	20240522	3570	25.63	20240416	5290	-15.22	20230524	3570	25.63	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
46	20240524	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	-5	5	-0.11	18238535	4005	22.32	4630	4630	4500	5920	3195	4560	4553.94	0.16	-179	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	893	24.10	1.22	12	0.02	189.00	3736.00	5300	20230522	-14.06	3570	20240416	27.59	4670	-2.46	20240522	3570	27.59	20240416	5290	-13.89	20230524	3570	27.59	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
47	20240524	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	10	2	0.22	16820120	3693	20.59	4630	4630	4500	5920	3195	4560	4554.60	0.16	-97	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	896	24.18	1.22	12	0.02	189.00	3736.00	5300	20230522	-13.77	3570	20240416	28.01	4670	-2.14	20240522	3570	28.01	20240416	5290	-13.61	20230524	3570	28.01	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
48	20240524	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	0	3	0.00	4275635	932	5.20	4630	4630	4520	5920	3195	4560	4587.59	0.16	-189	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	894	24.13	1.22	12	0.00	189.00	3736.00	5300	20230522	-13.96	3570	20240416	27.73	4670	-2.36	20240522	3570	27.73	20240416	5290	-13.80	20230524	3570	27.73	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
49	20240524	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	40	2	0.88	973770	212	1.18	4630	4630	4560	5920	3195	4560	4593.25	0.16	-19	4716	4637	4571	4492	4426	4605	4460	101	1360	500	3100	5	1	19606277	902	24.34	1.23	12	0.00	189.00	3736.00	5300	20230522	-13.21	3570	20240416	28.85	4670	-1.50	20240522	3570	28.85	20240416	5290	-13.04	20230524	3570	28.85	20240416	0.14	N	049550	500	101 억	30957	N	N	N	N
50	20240523	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	25	2	0.55	81794380	17925	64.67	4650	4650	4505	5890	3175	4535	4563.15	0.16	-278	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	894	24.13	1.22	12	0.09	189.00	3736.00	5300	20230522	-13.96	3570	20240416	27.73	4670	-2.36	20240522	3570	27.73	20240416	5290	-13.80	20230524	3570	27.73	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
51	20240523	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	35	2	0.77	79621355	17449	62.95	4650	4650	4505	5890	3175	4535	4563.09	0.16	-171	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	896	24.18	1.22	12	0.09	189.00	3736.00	5300	20230522	-13.77	3570	20240416	28.01	4670	-2.14	20240522	3570	28.01	20240416	5290	-13.61	20230524	3570	28.01	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
52	20240523	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	40	2	0.88	72545555	15904	57.38	4650	4650	4505	5890	3175	4535	4561.47	0.16	-154	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	897	24.21	1.22	12	0.08	189.00	3736.00	5300	20230522	-13.68	3570	20240416	28.15	4670	-2.03	20240522	3570	28.15	20240416	5290	-13.52	20230524	3570	28.15	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
53	20240523	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	45	2	0.99	65066725	14270	51.48	4650	4650	4505	5890	3175	4535	4559.69	0.16	-157	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	898	24.23	1.23	12	0.07	189.00	3736.00	5300	20230522	-13.58	3570	20240416	28.29	4670	-1.93	20240522	3570	28.29	20240416	5290	-13.42	20230524	3570	28.29	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
54	20240523	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	4520	-15	5	-0.33	54157170	11865	42.81	4650	4650	4505	5890	3175	4535	4564.45	0.16	-155	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	886	23.92	1.21	12	0.06	189.00	3736.00	5300	20230522	-14.72	3570	20240416	26.61	4670	-3.21	20240522	3570	26.61	20240416	5290	-14.56	20230524	3570	26.61	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
55	20240523	110455	57	100.00	KOSDAQ	화학	N	N	N	N	N	4535	0	3	0.00	49383125	10808	38.99	4650	4650	4505	5890	3175	4535	4569.13	0.16	-155	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	889	23.99	1.21	12	0.06	189.00	3736.00	5300	20230522	-14.43	3570	20240416	27.03	4670	-2.89	20240522	3570	27.03	20240416	5290	-14.27	20230524	3570	27.03	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
56	20240523	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	4535	0	3	0.00	44912105	9818	35.42	4650	4650	4505	5890	3175	4535	4574.47	0.16	-44	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	889	23.99	1.21	12	0.05	189.00	3736.00	5300	20230522	-14.43	3570	20240416	27.03	4670	-2.89	20240522	3570	27.03	20240416	5290	-14.27	20230524	3570	27.03	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
57	20240523	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	4630	95	2	2.09	4752190	1022	3.69	4650	4650	4630	5890	3175	4535	4649.89	0.16	0	4735	4635	4570	4470	4405	4602	4437	101	1355	500	3080	5	1	19606277	908	24.50	1.24	12	0.01	189.00	3736.00	5300	20230522	-12.64	3570	20240416	29.69	4670	-0.86	20240522	3570	29.69	20240416	5290	-12.48	20230524	3570	29.69	20240416	0.15	N	049550	500	101 억	31235	N	N	N	N
58	20240522	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	4535	-20	5	-0.44	127737225	27716	71.29	4555	4670	4505	5920	3190	4555	4609.12	0.16	98	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	889	23.99	1.21	12	0.14	189.00	3736.00	5300	20230522	-14.43	3570	20240416	27.03	4670	-2.89	20240522	3570	27.03	20240416	5300	-14.43	20230522	3570	27.03	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
59	20240522	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4520	-35	5	-0.77	124837495	27076	69.65	4555	4670	4510	5920	3190	4555	4610.63	0.16	6	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	886	23.92	1.21	12	0.14	189.00	3736.00	5300	20230522	-14.72	3570	20240416	26.61	4670	-3.21	20240522	3570	26.61	20240416	5300	-14.72	20230522	3570	26.61	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
60	20240522	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	-40	5	-0.88	121658015	26372	67.84	4555	4670	4510	5920	3190	4555	4613.15	0.16	-50	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	885	23.89	1.21	12	0.13	189.00	3736.00	5300	20230522	-14.81	3570	20240416	26.47	4670	-3.32	20240522	3570	26.47	20240416	5300	-14.81	20230522	3570	26.47	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
61	20240522	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	-5	5	-0.11	116858975	25313	65.11	4555	4670	4550	5920	3190	4555	4616.56	0.16	-2	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	892	24.07	1.22	12	0.13	189.00	3736.00	5300	20230522	-14.15	3570	20240416	27.45	4670	-2.57	20240522	3570	27.45	20240416	5300	-14.15	20230522	3570	27.45	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
62	20240522	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4585	30	2	0.66	110714045	23964	61.64	4555	4670	4550	5920	3190	4555	4620.02	0.16	-2	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	899	24.26	1.23	12	0.12	189.00	3736.00	5300	20230522	-13.49	3570	20240416	28.43	4670	-1.82	20240522	3570	28.43	20240416	5300	-13.49	20230522	3570	28.43	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
63	20240522	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	35	2	0.77	104118565	22519	57.93	4555	4670	4555	5920	3190	4555	4623.59	0.16	-13	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	900	24.29	1.23	12	0.11	189.00	3736.00	5300	20230522	-13.40	3570	20240416	28.57	4670	-1.71	20240522	3570	28.57	20240416	5300	-13.40	20230522	3570	28.57	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
64	20240522	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	25	2	0.55	95462800	20623	53.05	4555	4670	4555	5920	3190	4555	4628.95	0.16	115	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	898	24.23	1.23	12	0.11	189.00	3736.00	5300	20230522	-13.58	3570	20240416	28.29	4670	-1.93	20240522	3570	28.29	20240416	5300	-13.58	20230522	3570	28.29	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
65	20240522	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	85	2	1.87	20330835	4397	11.31	4555	4650	4555	5920	3190	4555	4623.80	0.16	-520	4688	4621	4493	4426	4298	4655	4460	101	1365	500	3090	5	1	19606277	910	24.55	1.24	12	0.02	189.00	3736.00	5300	20230522	-12.45	3570	20240416	29.97	4650	-0.22	20240522	3570	29.97	20240416	5300	-12.45	20230522	3570	29.97	20240416	0.17	N	049550	500	101 억	30968	N	N	N	N
66	20240521	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	135	2	3.05	171809110	38340	203.82	4405	4560	4365	5740	3095	4420	4480.55	0.15	1047	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	893	24.10	1.22	12	0.20	189.00	3736.00	5300	20230522	-14.06	3570	20240416	27.59	4560	-0.11	20240521	3570	27.59	20240416	5300	-14.06	20230522	3570	27.59	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
67	20240521	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4520	100	2	2.26	149368700	33401	177.56	4405	4550	4365	5740	3095	4420	4471.98	0.15	992	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	886	23.92	1.21	12	0.17	189.00	3736.00	5300	20230522	-14.72	3570	20240416	26.61	4550	-0.66	20240521	3570	26.61	20240416	5300	-14.72	20230522	3570	26.61	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
68	20240521	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	95	2	2.15	121128975	27146	144.31	4405	4550	4365	5740	3095	4420	4462.13	0.15	1017	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	885	23.89	1.21	12	0.14	189.00	3736.00	5300	20230522	-14.81	3570	20240416	26.47	4550	-0.77	20240521	3570	26.47	20240416	5300	-14.81	20230522	3570	26.47	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
69	20240521	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	4435	15	2	0.34	36861080	8389	44.60	4405	4450	4365	5740	3095	4420	4393.98	0.15	1075	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	870	23.47	1.19	12	0.04	189.00	3736.00	5300	20230522	-16.32	3570	20240416	24.23	4515	-1.77	20240520	3570	24.23	20240416	5300	-16.32	20230522	3570	24.23	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
70	20240521	120453	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	-40	5	-0.90	34620560	7882	41.90	4405	4450	4365	5740	3095	4420	4392.36	0.15	1146	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	859	23.17	1.17	12	0.04	189.00	3736.00	5300	20230522	-17.36	3570	20240416	22.69	4515	-2.99	20240520	3570	22.69	20240416	5300	-17.36	20230522	3570	22.69	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
71	20240521	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	-5	5	-0.11	16746895	3810	20.25	4405	4420	4370	5740	3095	4420	4395.51	0.15	12	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	866	23.36	1.18	12	0.02	189.00	3736.00	5300	20230522	-16.70	3570	20240416	23.67	4515	-2.21	20240520	3570	23.67	20240416	5300	-16.70	20230522	3570	23.67	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
72	20240521	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	-45	5	-1.02	5188460	1182	6.28	4405	4415	4375	5740	3095	4420	4389.56	0.15	16	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	858	23.15	1.17	12	0.01	189.00	3736.00	5300	20230522	-17.45	3570	20240416	22.55	4515	-3.10	20240520	3570	22.55	20240416	5300	-17.45	20230522	3570	22.55	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
73	20240521	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	4405	-15	5	-0.34	370020	84	0.45	4405	4405	4405	5740	3095	4420	4405.00	0.15	0	4646	4532	4401	4287	4156	4590	4345	101	1320	500	3000	5	1	19606277	864	23.31	1.18	12	0.00	189.00	3736.00	5300	20230522	-16.89	3570	20240416	23.39	4515	-2.44	20240520	3570	23.39	20240416	5300	-16.89	20230522	3570	23.39	20240416	0.18	N	049550	500	101 억	30022	N	N	N	N
74	20240517	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	-10	5	-0.23	166872210	37754	117.08	4380	4485	4350	5700	3075	4390	4419.99	0.17	-1962	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	859	23.17	1.17	12	0.19	189.00	3736.00	6660	20230510	-34.23	3570	20240416	22.69	4490	-2.45	20240514	3570	22.69	20240416	5300	-17.36	20230522	3570	22.69	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
75	20240517	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	4350	-40	5	-0.91	163225610	36919	114.49	4380	4485	4350	5700	3075	4390	4421.18	0.17	-1540	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	853	23.02	1.16	12	0.19	189.00	3736.00	6660	20230510	-34.68	3570	20240416	21.85	4490	-3.12	20240514	3570	21.85	20240416	5300	-17.92	20230522	3570	21.85	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
76	20240517	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4400	10	2	0.23	135216365	30498	94.58	4380	4485	4355	5700	3075	4390	4433.61	0.17	-1336	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	863	23.28	1.18	12	0.16	189.00	3736.00	6660	20230510	-33.93	3570	20240416	23.25	4490	-2.00	20240514	3570	23.25	20240416	5300	-16.98	20230522	3570	23.25	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
77	20240517	130446	57	100.00	KOSDAQ	화학	N	N	N	N	N	4400	10	2	0.23	131860925	29734	92.21	4380	4485	4355	5700	3075	4390	4434.69	0.17	-1325	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	863	23.28	1.18	12	0.15	189.00	3736.00	6660	20230510	-33.93	3570	20240416	23.25	4490	-2.00	20240514	3570	23.25	20240416	5300	-16.98	20230522	3570	23.25	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
78	20240517	120447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4410	20	2	0.46	130965465	29531	91.58	4380	4485	4355	5700	3075	4390	4434.85	0.17	-1313	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	865	23.33	1.18	12	0.15	189.00	3736.00	6660	20230510	-33.78	3570	20240416	23.53	4490	-1.78	20240514	3570	23.53	20240416	5300	-16.79	20230522	3570	23.53	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
79	20240517	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	35	2	0.80	108630865	24448	75.82	4380	4485	4370	5700	3075	4390	4443.34	0.17	-1680	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	868	23.41	1.18	12	0.12	189.00	3736.00	6660	20230510	-33.56	3570	20240416	23.95	4490	-1.45	20240514	3570	23.95	20240416	5300	-16.51	20230522	3570	23.95	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
80	20240517	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	75	2	1.71	93713150	21102	65.44	4380	4485	4370	5700	3075	4390	4440.96	0.17	-1723	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	875	23.62	1.20	12	0.11	189.00	3736.00	6660	20230510	-32.96	3570	20240416	25.07	4490	-0.56	20240514	3570	25.07	20240416	5300	-15.75	20230522	3570	25.07	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
81	20240517	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	-15	5	-0.34	5588115	1277	3.96	4380	4380	4375	5700	3075	4390	4375.97	0.17	-232	4683	4536	4243	4096	3803	4610	4170	101	1310	500	2980	5	1	19606277	858	23.15	1.17	12	0.01	189.00	3736.00	6660	20230510	-34.31	3570	20240416	22.55	4490	-2.56	20240514	3570	22.55	20240416	5300	-17.45	20230522	3570	22.55	20240416	0.18	N	049550	500	101 억	33168	N	N	N	N
82	20240516	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	200	2	4.77	133661415	31402	45.16	4190	4390	3950	5440	2935	4190	4255.49	0.17	551	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	861	23.23	1.18	12	0.16	189.00	3736.00	6660	20230510	-34.08	3570	20240416	22.97	4490	-2.23	20240514	3570	22.97	20240416	5300	-17.17	20230522	3570	22.97	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
83	20240516	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4330	140	2	3.34	109130785	25778	37.07	4190	4340	3950	5440	2935	4190	4233.49	0.17	533	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	849	22.91	1.16	12	0.13	189.00	3736.00	6660	20230510	-34.98	3570	20240416	21.29	4490	-3.56	20240514	3570	21.29	20240416	5300	-18.30	20230522	3570	21.29	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
84	20240516	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	120	2	2.86	96507040	22851	32.86	4190	4340	3950	5440	2935	4190	4223.32	0.17	163	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	845	22.80	1.15	12	0.12	189.00	3736.00	6660	20230510	-35.29	3570	20240416	20.73	4490	-4.01	20240514	3570	20.73	20240416	5300	-18.68	20230522	3570	20.73	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
85	20240516	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	100	2	2.39	86812745	20595	29.62	4190	4340	3950	5440	2935	4190	4215.23	0.17	-441	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	841	22.70	1.15	12	0.11	189.00	3736.00	6660	20230510	-35.59	3570	20240416	20.17	4490	-4.45	20240514	3570	20.17	20240416	5300	-19.06	20230522	3570	20.17	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
86	20240516	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	130	2	3.10	77944370	18522	26.64	4190	4340	3950	5440	2935	4190	4208.20	0.17	-427	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	847	22.86	1.16	12	0.09	189.00	3736.00	6660	20230510	-35.14	3570	20240416	21.01	4490	-3.79	20240514	3570	21.01	20240416	5300	-18.49	20230522	3570	21.01	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
87	20240516	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	65	2	1.55	43123460	10442	15.02	4190	4280	3950	5440	2935	4190	4129.81	0.17	-443	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	834	22.51	1.14	12	0.05	189.00	3736.00	6660	20230510	-36.11	3570	20240416	19.19	4490	-5.23	20240514	3570	19.19	20240416	5300	-19.72	20230522	3570	19.19	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
88	20240516	100444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	60	2	1.43	39578745	9596	13.80	4190	4280	3950	5440	2935	4190	4124.50	0.17	-405	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	833	22.49	1.14	12	0.05	189.00	3736.00	6660	20230510	-36.19	3570	20240416	19.05	4490	-5.35	20240514	3570	19.05	20240416	5300	-19.81	20230522	3570	19.05	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
89	20240516	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4105	-85	5	-2.03	6208965	1532	2.20	4190	4190	3950	5440	2935	4190	4052.85	0.17	8	4590	4390	4290	4090	3990	4340	4040	101	1250	500	2840	5	1	19606277	805	21.72	1.10	12	0.01	189.00	3736.00	6660	20230510	-38.36	3570	20240416	14.99	4490	-8.57	20240514	3570	14.99	20240416	5300	-22.55	20230522	3570	14.99	20240416	0.18	N	049550	500	101 억	32737	N	N	N	N
90	20240514	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4190	-90	5	-2.10	304686030	69530	77.27	4270	4490	4190	5560	3000	4280	4382.08	0.15	2320	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	822	22.17	1.12	12	0.35	189.00	3736.00	6660	20230510	-37.09	3570	20240416	17.37	4490	-6.68	20240514	3570	17.37	20240416	5300	-20.94	20230522	3570	17.37	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
91	20240514	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-30	5	-0.70	295436755	67336	74.83	4270	4490	4250	5560	3000	4280	4387.50	0.15	4086	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	833	22.49	1.14	12	0.34	189.00	3736.00	6660	20230510	-36.19	3570	20240416	19.05	4490	-5.35	20240514	3570	19.05	20240416	5300	-19.81	20230522	3570	19.05	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
92	20240514	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	65	2	1.52	276295810	62851	69.85	4270	4490	4270	5560	3000	4280	4396.04	0.15	4166	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	852	22.99	1.16	12	0.32	189.00	3736.00	6660	20230510	-34.76	3570	20240416	21.71	4490	-3.23	20240514	3570	21.71	20240416	5300	-18.02	20230522	3570	21.71	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
93	20240514	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	95	2	2.22	273987165	62318	69.25	4270	4490	4270	5560	3000	4280	4396.60	0.15	4254	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	858	23.15	1.17	12	0.32	189.00	3736.00	6660	20230510	-34.31	3570	20240416	22.55	4490	-2.56	20240514	3570	22.55	20240416	5300	-17.45	20230522	3570	22.55	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
94	20240514	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	20	2	0.47	262734110	59701	66.35	4270	4490	4270	5560	3000	4280	4400.83	0.15	3698	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	843	22.75	1.15	12	0.30	189.00	3736.00	6660	20230510	-35.44	3570	20240416	20.45	4490	-4.23	20240514	3570	20.45	20240416	5300	-18.87	20230522	3570	20.45	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
95	20240514	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	105	2	2.45	219758800	49854	55.40	4270	4490	4270	5560	3000	4280	4408.05	0.15	1663	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	860	23.20	1.17	12	0.25	189.00	3736.00	6660	20230510	-34.16	3570	20240416	22.83	4490	-2.34	20240514	3570	22.83	20240416	5300	-17.26	20230522	3570	22.83	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
96	20240514	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	170	2	3.97	195820330	44419	49.36	4270	4490	4270	5560	3000	4280	4408.48	0.15	1932	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	872	23.54	1.19	12	0.23	189.00	3736.00	6660	20230510	-33.18	3570	20240416	24.65	4490	-0.89	20240514	3570	24.65	20240416	5300	-16.04	20230522	3570	24.65	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
97	20240514	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4325	45	2	1.05	2111085	490	0.54	4270	4335	4270	5560	3000	4280	4308.34	0.15	-123	4583	4431	4278	4126	3973	4507	4202	101	1280	500	2910	5	1	19606277	848	22.88	1.16	12	0.00	189.00	3736.00	6660	20230510	-35.06	3570	20240416	21.15	4430	-2.37	20240513	3570	21.15	20240416	5300	-18.40	20230522	3570	21.15	20240416	0.18	N	049550	500	101 억	30317	N	N	N	N
98	20240513	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4280	130	2	3.13	386288240	89523	542.99	4150	4430	4125	5390	2905	4150	4314.97	0.16	-586	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	839	22.65	1.15	12	0.46	189.00	3736.00	6660	20230510	-35.74	3570	20240416	19.89	4430	-3.39	20240513	3570	19.89	20240416	5300	-19.25	20230522	3570	19.89	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
99	20240513	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	135	2	3.25	335715900	77724	471.43	4150	4430	4125	5390	2905	4150	4319.33	0.16	876	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	840	22.67	1.15	12	0.40	189.00	3736.00	6660	20230510	-35.66	3570	20240416	20.03	4430	-3.27	20240513	3570	20.03	20240416	5300	-19.15	20230522	3570	20.03	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
100	20240513	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	145	2	3.49	303703550	70206	425.83	4150	4430	4125	5390	2905	4150	4325.89	0.16	-322	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	842	22.72	1.15	12	0.36	189.00	3736.00	6660	20230510	-35.51	3570	20240416	20.31	4430	-3.05	20240513	3570	20.31	20240416	5300	-18.96	20230522	3570	20.31	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
101	20240513	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	150	2	3.61	293260025	67772	411.06	4150	4430	4125	5390	2905	4150	4327.16	0.16	110	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	843	22.75	1.15	12	0.35	189.00	3736.00	6660	20230510	-35.44	3570	20240416	20.45	4430	-2.93	20240513	3570	20.45	20240416	5300	-18.87	20230522	3570	20.45	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
102	20240513	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	155	2	3.73	277606085	64127	388.95	4150	4430	4125	5390	2905	4150	4329.00	0.16	110	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	844	22.78	1.15	12	0.33	189.00	3736.00	6660	20230510	-35.36	3570	20240416	20.59	4430	-2.82	20240513	3570	20.59	20240416	5300	-18.77	20230522	3570	20.59	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
103	20240513	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	110	2	2.65	254472265	58732	356.23	4150	4430	4125	5390	2905	4150	4332.77	0.16	110	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	835	22.54	1.14	12	0.30	189.00	3736.00	6660	20230510	-36.04	3570	20240416	19.33	4430	-3.84	20240513	3570	19.33	20240416	5300	-19.62	20230522	3570	19.33	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
104	20240513	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	270	2	6.51	184744635	42633	258.59	4150	4420	4125	5390	2905	4150	4333.37	0.16	57	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	867	23.39	1.18	12	0.22	189.00	3736.00	6660	20230510	-33.63	3570	20240416	23.81	4420	0.00	20240513	3570	23.81	20240416	5300	-16.60	20230522	3570	23.81	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
105	20240513	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	0	3	0.00	1701500	410	2.49	4150	4150	4150	5390	2905	4150	4150.00	0.16	-60	4296	4222	4121	4047	3946	4260	4085	101	1240	500	2820	5	1	19606277	814	21.96	1.11	12	0.00	189.00	3736.00	6660	20230510	-37.69	3570	20240416	16.25	4250	-2.35	20240109	3570	16.25	20240416	5300	-21.70	20230522	3570	16.25	20240416	0.18	N	049550	500	101 억	31015	N	N	N	N
106	20240510	160435	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	90	2	2.22	67094670	16381	56.66	4020	4195	4020	5270	2845	4060	4095.88	0.16	30	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	814	21.96	1.11	12	0.08	189.00	3736.00	6660	20230510	-37.69	3570	20240416	16.25	4250	-2.35	20240109	3570	16.25	20240416	6660	-37.69	20230510	3570	16.25	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
107	20240510	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	25	2	0.62	63863995	15597	53.95	4020	4195	4020	5270	2845	4060	4094.63	0.16	18	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	801	21.61	1.09	12	0.08	189.00	3736.00	6660	20230510	-38.66	3570	20240416	14.43	4250	-3.88	20240109	3570	14.43	20240416	6660	-38.66	20230510	3570	14.43	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
108	20240510	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	20	2	0.49	55271000	13487	46.65	4020	4195	4020	5270	2845	4060	4098.09	0.16	307	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	800	21.59	1.09	12	0.07	189.00	3736.00	6660	20230510	-38.74	3570	20240416	14.29	4250	-4.00	20240109	3570	14.29	20240416	6660	-38.74	20230510	3570	14.29	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
109	20240510	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	5	2	0.12	45181160	11014	38.10	4020	4195	4020	5270	2845	4060	4102.16	0.16	312	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	797	21.51	1.09	12	0.06	189.00	3736.00	6660	20230510	-38.96	3570	20240416	13.87	4250	-4.35	20240109	3570	13.87	20240416	6660	-38.96	20230510	3570	13.87	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
110	20240510	120435	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	5	2	0.12	35438385	8614	29.80	4020	4195	4020	5270	2845	4060	4114.05	0.16	312	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	797	21.51	1.09	12	0.04	189.00	3736.00	6660	20230510	-38.96	3570	20240416	13.87	4250	-4.35	20240109	3570	13.87	20240416	6660	-38.96	20230510	3570	13.87	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
111	20240510	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	20	2	0.49	32390305	7865	27.21	4020	4195	4020	5270	2845	4060	4118.28	0.16	313	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	800	21.59	1.09	12	0.04	189.00	3736.00	6660	20230510	-38.74	3570	20240416	14.29	4250	-4.00	20240109	3570	14.29	20240416	6660	-38.74	20230510	3570	14.29	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
112	20240510	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	55	2	1.35	22237425	5373	18.59	4020	4195	4020	5270	2845	4060	4138.74	0.16	-230	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	807	21.77	1.10	12	0.03	189.00	3736.00	6660	20230510	-38.21	3570	20240416	15.27	4250	-3.18	20240109	3570	15.27	20240416	6660	-38.21	20230510	3570	15.27	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
113	20240510	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	0	3	0.00	1386450	342	1.18	4020	4060	4020	5270	2845	4060	4053.95	0.16	-12	4373	4216	4083	3926	3793	4295	4005	101	1210	500	2760	5	1	19606277	796	21.48	1.09	12	0.00	189.00	3736.00	6660	20230510	-39.04	3570	20240416	13.73	4250	-4.47	20240109	3570	13.73	20240416	6660	-39.04	20230510	3570	13.73	20240416	0.18	N	049550	500	101 억	30831	N	N	N	N
114	20240509	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	80	2	2.01	117965900	28899	91.40	3950	4240	3950	5170	2790	3980	4082.32	0.16	-15	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	796	21.48	1.09	12	0.15	189.00	3736.00	6660	20230510	-39.04	3570	20240416	13.73	4250	-4.47	20240109	3570	13.73	20240416	6660	-39.04	20230510	3570	13.73	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
115	20240509	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	50	2	1.26	115956715	28404	89.84	3950	4240	3950	5170	2790	3980	4082.59	0.16	-25	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	790	21.32	1.08	12	0.14	189.00	3736.00	6660	20230510	-39.49	3570	20240416	12.89	4250	-5.18	20240109	3570	12.89	20240416	6660	-39.49	20230510	3570	12.89	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
116	20240509	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	50	2	1.26	110437660	27043	85.53	3950	4240	3950	5170	2790	3980	4083.97	0.16	-86	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	790	21.32	1.08	12	0.14	189.00	3736.00	6660	20230510	-39.49	3570	20240416	12.89	4250	-5.18	20240109	3570	12.89	20240416	6660	-39.49	20230510	3570	12.89	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
117	20240509	130438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	55	2	1.38	83255895	20302	64.21	3950	4240	3950	5170	2790	3980	4101.17	0.16	509	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	791	21.35	1.08	12	0.10	189.00	3736.00	6660	20230510	-39.41	3570	20240416	13.03	4250	-5.06	20240109	3570	13.03	20240416	6660	-39.41	20230510	3570	13.03	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
118	20240509	120438	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	105	2	2.64	75504270	18384	58.15	3950	4240	3950	5170	2790	3980	4107.41	0.16	499	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	801	21.61	1.09	12	0.09	189.00	3736.00	6660	20230510	-38.66	3570	20240416	14.43	4250	-3.88	20240109	3570	14.43	20240416	6660	-38.66	20230510	3570	14.43	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
119	20240509	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	120	2	3.02	58821270	14281	45.17	3950	4240	3950	5170	2790	3980	4119.34	0.16	514	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	804	21.69	1.10	12	0.07	189.00	3736.00	6660	20230510	-38.44	3570	20240416	14.85	4250	-3.53	20240109	3570	14.85	20240416	6660	-38.44	20230510	3570	14.85	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
120	20240509	100431	57	100.00	KOSDAQ	화학	N	N	N	N	N	4110	130	2	3.27	49498155	12009	37.98	3950	4240	3950	5170	2790	3980	4122.35	0.16	-74	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	806	21.75	1.10	12	0.06	189.00	3736.00	6660	20230510	-38.29	3570	20240416	15.13	4250	-3.29	20240109	3570	15.13	20240416	6660	-38.29	20230510	3570	15.13	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
121	20240509	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	4105	125	2	3.14	11880510	2955	9.35	3950	4105	3950	5170	2790	3980	4021.17	0.16	-31	4280	4130	4025	3875	3770	4077	3822	101	1190	500	2700	5	1	19606277	805	21.72	1.10	12	0.02	189.00	3736.00	6660	20230510	-38.36	3570	20240416	14.99	4250	-3.41	20240109	3570	14.99	20240416	6660	-38.36	20230510	3570	14.99	20240416	0.16	N	049550	500	101 억	30947	N	N	N	N
122	20240508	160428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-85	5	-2.09	120710915	29703	30.50	4090	4175	3920	5280	2850	4065	4064.09	0.17	-2084	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	780	21.06	1.07	12	0.15	189.00	3736.00	6660	20230510	-40.24	3570	20240416	11.48	4250	-6.35	20240109	3570	11.48	20240416	6660	-40.24	20230510	3570	11.48	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
123	20240508	150433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	-85	5	-2.09	114537325	28157	28.91	4090	4175	3920	5280	2850	4065	4067.81	0.17	-869	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	780	21.06	1.07	12	0.14	189.00	3736.00	6660	20230510	-40.24	3570	20240416	11.48	4250	-6.35	20240109	3570	11.48	20240416	6660	-40.24	20230510	3570	11.48	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
124	20240508	140426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	-10	5	-0.25	101293545	24836	25.50	4090	4175	3920	5280	2850	4065	4078.50	0.17	-1970	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	795	21.46	1.09	12	0.13	189.00	3736.00	6660	20230510	-39.11	3570	20240416	13.59	4250	-4.59	20240109	3570	13.59	20240416	6660	-39.11	20230510	3570	13.59	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
125	20240508	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-15	5	-0.37	98206745	24073	24.72	4090	4175	3920	5280	2850	4065	4079.54	0.17	-1952	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	794	21.43	1.08	12	0.12	189.00	3736.00	6660	20230510	-39.19	3570	20240416	13.45	4250	-4.71	20240109	3570	13.45	20240416	6660	-39.19	20230510	3570	13.45	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
126	20240508	120428	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	30	2	0.74	88949775	21775	22.36	4090	4175	3920	5280	2850	4065	4084.95	0.17	-1974	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	803	21.67	1.10	12	0.11	189.00	3736.00	6660	20230510	-38.51	3570	20240416	14.71	4250	-3.65	20240109	3570	14.71	20240416	6660	-38.51	20230510	3570	14.71	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
127	20240508	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	-10	5	-0.25	83893710	20537	21.09	4090	4175	3920	5280	2850	4065	4085.00	0.17	-1899	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	795	21.46	1.09	12	0.10	189.00	3736.00	6660	20230510	-39.11	3570	20240416	13.59	4250	-4.59	20240109	3570	13.59	20240416	6660	-39.11	20230510	3570	13.59	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
128	20240508	100433	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	35	2	0.86	77688500	19007	19.52	4090	4175	3920	5280	2850	4065	4087.36	0.17	-1985	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	804	21.69	1.10	12	0.10	189.00	3736.00	6660	20230510	-38.44	3570	20240416	14.85	4250	-3.53	20240109	3570	14.85	20240416	6660	-38.44	20230510	3570	14.85	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
129	20240508	090430	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-55	5	-1.35	8626890	2142	2.20	4090	4090	3980	5280	2850	4065	4027.49	0.17	-143	4281	4172	3956	3847	3631	4227	3902	101	1215	500	2760	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	6660	20230510	-39.79	3570	20240416	12.32	4250	-5.65	20240109	3570	12.32	20240416	6660	-39.79	20230510	3570	12.32	20240416	0.16	N	049550	500	101 억	32927	N	N	N	N
130	20240503	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	20	2	0.54	25595665	6904	39.17	3700	3725	3690	4810	2590	3700	3707.37	0.16	48	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	729	19.68	1.00	12	0.04	189.00	3736.00	6660	20230510	-44.14	3570	20240416	4.20	4250	-12.47	20240109	3570	4.20	20240416	6660	-44.14	20230510	3570	4.20	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
131	20240503	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3710	10	2	0.27	24431335	6591	37.39	3700	3725	3690	4810	2590	3700	3706.77	0.16	190	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	727	19.63	0.99	12	0.03	189.00	3736.00	6660	20230510	-44.29	3570	20240416	3.92	4250	-12.71	20240109	3570	3.92	20240416	6660	-44.29	20230510	3570	3.92	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
132	20240503	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	20	2	0.54	23676185	6388	36.24	3700	3725	3690	4810	2590	3700	3706.35	0.16	392	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	729	19.68	1.00	12	0.03	189.00	3736.00	6660	20230510	-44.14	3570	20240416	4.20	4250	-12.47	20240109	3570	4.20	20240416	6660	-44.14	20230510	3570	4.20	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
133	20240503	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	20	2	0.54	16022215	4317	24.49	3700	3725	3690	4810	2590	3700	3711.42	0.16	-2	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	729	19.68	1.00	12	0.02	189.00	3736.00	6660	20230510	-44.14	3570	20240416	4.20	4250	-12.47	20240109	3570	4.20	20240416	6660	-44.14	20230510	3570	4.20	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
134	20240503	120438	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	20	2	0.54	7006775	1892	10.73	3700	3720	3700	4810	2590	3700	3703.37	0.16	-1	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	729	19.68	1.00	12	0.01	189.00	3736.00	6660	20230510	-44.14	3570	20240416	4.20	4250	-12.47	20240109	3570	4.20	20240416	6660	-44.14	20230510	3570	4.20	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
135	20240503	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	3705	5	2	0.14	2952620	798	4.53	3700	3705	3700	4810	2590	3700	3700.03	0.16	-1	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	726	19.60	0.99	12	0.00	189.00	3736.00	6660	20230510	-44.37	3570	20240416	3.78	4250	-12.82	20240109	3570	3.78	20240416	6660	-44.37	20230510	3570	3.78	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
136	20240503	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	3700	0	3	0.00	1246900	337	1.91	3700	3700	3700	4810	2590	3700	3700.00	0.16	-1	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	725	19.58	0.99	12	0.00	189.00	3736.00	6660	20230510	-44.44	3570	20240416	3.64	4250	-12.94	20240109	3570	3.64	20240416	6660	-44.44	20230510	3570	3.64	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
137	20240503	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3700	0	3	0.00	66600	18	0.10	3700	3700	3700	4810	2590	3700	3700.00	0.16	-1	3760	3730	3700	3670	3640	3745	3685	101	1110	500	2510	5	1	19606277	725	19.58	0.99	12	0.00	189.00	3736.00	6660	20230510	-44.44	3570	20240416	3.64	4250	-12.94	20240109	3570	3.64	20240416	6660	-44.44	20230510	3570	3.64	20240416	0.16	N	049550	500	101 억	31409	N	N	N	N
138	20240502	160434	57	100.00	KOSDAQ	화학	N	N	N	N	N	3700	-10	5	-0.27	64887695	17616	1265.52	3695	3730	3670	4820	2600	3710	3683.22	0.16	43	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	725	19.58	0.99	12	0.09	189.00	3736.00	6660	20230510	-44.44	3570	20240416	3.64	4250	-12.94	20240109	3570	3.64	20240416	6660	-44.44	20230510	3570	3.64	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
139	20240502	150435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3695	-15	5	-0.40	63667290	17286	1241.81	3695	3730	3670	4820	2600	3710	3683.17	0.16	1	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	724	19.55	0.99	12	0.09	189.00	3736.00	6660	20230510	-44.52	3570	20240416	3.50	4250	-13.06	20240109	3570	3.50	20240416	6660	-44.52	20230510	3570	3.50	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
140	20240502	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3710	0	3	0.00	62605640	16999	1221.19	3695	3730	3670	4820	2600	3710	3682.90	0.16	1	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	727	19.63	0.99	12	0.09	189.00	3736.00	6660	20230510	-44.29	3570	20240416	3.92	4250	-12.71	20240109	3570	3.92	20240416	6660	-44.29	20230510	3570	3.92	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
141	20240502	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3700	-10	5	-0.27	51653565	14041	1008.69	3695	3730	3670	4820	2600	3710	3678.77	0.16	1	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	725	19.58	0.99	12	0.07	189.00	3736.00	6660	20230510	-44.44	3570	20240416	3.64	4250	-12.94	20240109	3570	3.64	20240416	6660	-44.44	20230510	3570	3.64	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
142	20240502	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3705	-5	5	-0.13	30490510	8288	595.40	3695	3730	3670	4820	2600	3710	3678.87	0.16	1	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	726	19.60	0.99	12	0.04	189.00	3736.00	6660	20230510	-44.37	3570	20240416	3.78	4250	-12.82	20240109	3570	3.78	20240416	6660	-44.37	20230510	3570	3.78	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
143	20240502	110431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	10	2	0.27	3350750	900	64.66	3695	3730	3695	4820	2600	3710	3723.06	0.16	-10	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	729	19.68	1.00	12	0.00	189.00	3736.00	6660	20230510	-44.14	3570	20240416	4.20	4250	-12.47	20240109	3570	4.20	20240416	6660	-44.14	20230510	3570	4.20	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
144	20240502	100431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3725	15	2	0.40	2260700	607	43.61	3695	3730	3695	4820	2600	3710	3724.38	0.16	-10	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	730	19.71	1.00	12	0.00	189.00	3736.00	6660	20230510	-44.07	3570	20240416	4.34	4250	-12.35	20240109	3570	4.34	20240416	6660	-44.07	20230510	3570	4.34	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N
145	20240502	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	20	2	0.54	44375	12	0.86	3695	3730	3695	4820	2600	3710	3697.92	0.16	-1	3740	3725	3710	3695	3680	3717	3687	101	1110	500	2520	5	1	19606277	731	19.74	1.00	12	0.00	189.00	3736.00	6660	20230510	-43.99	3570	20240416	4.48	4250	-12.24	20240109	3570	4.48	20240416	6660	-43.99	20230510	3570	4.48	20240416	0.16	N	049550	500	101 억	31376	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History