KissMeData/239890/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19030	50	2	0.26	876133760	46287	89.72	19200	19200	18630	24650	13290	18980	18928.23	5.96	-4517	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1891	33.62	3.79	12	0.47	566.00	5022.00	27650	20230530	-31.18	15150	20240423	25.61	27050	-29.65	20240109	15150	25.61	20240423	27050	-29.65	20240109	15150	25.61	20240423	3.34	N	239890	500	49 억	591934	N	N	11	N	N
3	20240531	151044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	70	2	0.37	839055600	44337	85.94	19200	19200	18630	24650	13290	18980	18924.50	5.96	-4023	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1893	33.66	3.79	12	0.45	566.00	5022.00	27650	20230530	-31.10	15150	20240423	25.74	27050	-29.57	20240109	15150	25.74	20240423	27050	-29.57	20240109	15150	25.74	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
4	20240531	141043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	70	2	0.37	684035840	36179	70.13	19200	19200	18630	24650	13290	18980	18906.99	5.96	-4296	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1893	33.66	3.79	12	0.36	566.00	5022.00	27650	20230530	-31.10	15150	20240423	25.74	27050	-29.57	20240109	15150	25.74	20240423	27050	-29.57	20240109	15150	25.74	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
5	20240531	131047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	10	2	0.05	549946640	29123	56.45	19200	19200	18630	24650	13290	18980	18883.58	5.96	-5194	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1887	33.55	3.78	12	0.29	566.00	5022.00	27650	20230530	-31.32	15150	20240423	25.35	27050	-29.80	20240109	15150	25.35	20240423	27050	-29.80	20240109	15150	25.35	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
6	20240531	121051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19100	120	2	0.63	451760550	23963	46.45	19200	19200	18630	24650	13290	18980	18852.42	5.96	-3583	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1898	33.75	3.80	12	0.24	566.00	5022.00	27650	20230530	-30.92	15150	20240423	26.07	27050	-29.39	20240109	15150	26.07	20240423	27050	-29.39	20240109	15150	26.07	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
7	20240531	111047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18710	-270	5	-1.42	336018980	17876	34.65	19200	19200	18630	24650	13290	18980	18797.21	5.96	-5741	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1859	33.06	3.73	12	0.18	566.00	5022.00	27650	20230530	-32.33	15150	20240423	23.50	27050	-30.83	20240109	15150	23.50	20240423	27050	-30.83	20240109	15150	23.50	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
8	20240531	101044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	-220	5	-1.16	241239410	12812	24.83	19200	19200	18630	24650	13290	18980	18829.18	5.96	-4749	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1864	33.14	3.74	12	0.13	566.00	5022.00	27650	20230530	-32.15	15150	20240423	23.83	27050	-30.65	20240109	15150	23.83	20240423	27050	-30.65	20240109	15150	23.83	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
9	20240531	091048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19140	160	2	0.84	14306660	751	1.46	19200	19200	18950	24650	13290	18980	19050.15	5.96	-207	19713	19346	18953	18586	18193	19530	18770	50	5670	500	13660	10	1	9935755	1902	33.82	3.81	12	0.01	566.00	5022.00	27650	20230530	-30.78	15150	20240423	26.34	27050	-29.24	20240109	15150	26.34	20240423	27050	-29.24	20240109	15150	26.34	20240423	3.34	N	239890	500	49 억	591934	N	N	0	N	N
10	20240530	161040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18980	310	2	1.66	978398080	51590	98.53	18600	19320	18560	24250	13070	18670	18964.79	5.93	5559	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1886	33.53	3.78	12	0.52	566.00	5022.00	27650	20230530	-31.36	15150	20240423	25.28	27050	-29.83	20240109	15150	25.28	20240423	27650	-31.36	20230530	15150	25.28	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
11	20240530	151041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18960	290	2	1.55	917481390	48374	92.38	18600	19320	18560	24250	13070	18670	18966.42	5.93	5641	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1884	33.50	3.78	12	0.49	566.00	5022.00	27650	20230530	-31.43	15150	20240423	25.15	27050	-29.91	20240109	15150	25.15	20240423	27650	-31.43	20230530	15150	25.15	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
12	20240530	141040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	320	2	1.71	779838770	41109	78.51	18600	19320	18560	24250	13070	18670	18970.03	5.93	5406	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1887	33.55	3.78	12	0.41	566.00	5022.00	27650	20230530	-31.32	15150	20240423	25.35	27050	-29.80	20240109	15150	25.35	20240423	27650	-31.32	20230530	15150	25.35	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
13	20240530	131043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	380	2	2.04	709304080	37394	71.41	18600	19320	18560	24250	13070	18670	18968.39	5.93	4471	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1893	33.66	3.79	12	0.38	566.00	5022.00	27650	20230530	-31.10	15150	20240423	25.74	27050	-29.57	20240109	15150	25.74	20240423	27650	-31.10	20230530	15150	25.74	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
14	20240530	121039	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18880	210	2	1.12	576000560	30384	58.03	18600	19320	18560	24250	13070	18670	18957.36	5.93	2154	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1876	33.36	3.76	12	0.31	566.00	5022.00	27650	20230530	-31.72	15150	20240423	24.62	27050	-30.20	20240109	15150	24.62	20240423	27650	-31.72	20230530	15150	24.62	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
15	20240530	111042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	320	2	1.71	524660950	27662	52.83	18600	19320	18560	24250	13070	18670	18966.85	5.93	1489	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1887	33.55	3.78	12	0.28	566.00	5022.00	27650	20230530	-31.32	15150	20240423	25.35	27050	-29.80	20240109	15150	25.35	20240423	27650	-31.32	20230530	15150	25.35	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
16	20240530	101044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18940	270	2	1.45	417101780	21985	41.99	18600	19320	18560	24250	13070	18670	18972.11	5.93	870	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1882	33.46	3.77	12	0.22	566.00	5022.00	27650	20230530	-31.50	15150	20240423	25.02	27050	-29.98	20240109	15150	25.02	20240423	27650	-31.50	20230530	15150	25.02	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
17	20240530	091041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18980	310	2	1.66	57410710	3058	5.84	18600	19000	18560	24250	13070	18670	18773.94	5.93	1350	19423	19046	18853	18476	18283	18950	18380	50	5580	500	13440	10	1	9935755	1886	33.53	3.78	12	0.03	566.00	5022.00	27650	20230530	-31.36	15150	20240423	25.28	27050	-29.83	20240109	15150	25.28	20240423	27650	-31.36	20230530	15150	25.28	20240423	3.29	N	239890	500	49 억	588829	N	N	0	N	N
18	20240529	161034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18670	-560	5	-2.91	986423980	52111	57.09	19230	19230	18660	24950	13470	19230	18929.90	6.05	-12536	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1855	32.99	3.72	12	0.52	566.00	5022.00	27650	20230530	-32.48	15150	20240423	23.23	27050	-30.98	20240109	15150	23.23	20240423	27650	-32.48	20230530	15150	23.23	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
19	20240529	151032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18770	-460	5	-2.39	946637100	49981	54.75	19230	19230	18660	24950	13470	19230	18939.94	6.05	-11744	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1865	33.16	3.74	12	0.50	566.00	5022.00	27650	20230530	-32.12	15150	20240423	23.89	27050	-30.61	20240109	15150	23.89	20240423	27650	-32.12	20230530	15150	23.89	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
20	20240529	141033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	-470	5	-2.44	847413280	44679	48.94	19230	19230	18700	24950	13470	19230	18966.70	6.05	-8714	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1864	33.14	3.74	12	0.45	566.00	5022.00	27650	20230530	-32.15	15150	20240423	23.83	27050	-30.65	20240109	15150	23.83	20240423	27650	-32.15	20230530	15150	23.83	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
21	20240529	131035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	-320	5	-1.66	693279200	36488	39.97	19230	19230	18700	24950	13470	19230	19000.20	6.05	-4290	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1879	33.41	3.77	12	0.37	566.00	5022.00	27650	20230530	-31.61	15150	20240423	24.82	27050	-30.09	20240109	15150	24.82	20240423	27650	-31.61	20230530	15150	24.82	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
22	20240529	121034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18810	-420	5	-2.18	618282820	32492	35.59	19230	19230	18770	24950	13470	19230	19028.77	6.05	-3118	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1869	33.23	3.75	12	0.33	566.00	5022.00	27650	20230530	-31.97	15150	20240423	24.16	27050	-30.46	20240109	15150	24.16	20240423	27650	-31.97	20230530	15150	24.16	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
23	20240529	111035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	-230	5	-1.20	415145930	21762	23.84	19230	19230	18990	24950	13470	19230	19076.64	6.05	-1236	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1888	33.57	3.78	12	0.22	566.00	5022.00	27650	20230530	-31.28	15150	20240423	25.41	27050	-29.76	20240109	15150	25.41	20240423	27650	-31.28	20230530	15150	25.41	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
24	20240529	101029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19040	-190	5	-0.99	312754880	16386	17.95	19230	19230	19000	24950	13470	19230	19086.71	6.05	-1082	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1892	33.64	3.79	12	0.16	566.00	5022.00	27650	20230530	-31.14	15150	20240423	25.68	27050	-29.61	20240109	15150	25.68	20240423	27650	-31.14	20230530	15150	25.68	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
25	20240529	091029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	-180	5	-0.94	73704230	3853	4.22	19230	19230	19040	24950	13470	19230	19129.05	6.05	-977	19663	19446	19103	18886	18543	19555	18995	50	5720	500	13840	10	1	9935755	1893	33.66	3.79	12	0.04	566.00	5022.00	27650	20230530	-31.10	15150	20240423	25.74	27050	-29.57	20240109	15150	25.74	20240423	27650	-31.10	20230530	15150	25.74	20240423	3.26	N	239890	500	49 억	601504	N	N	1	N	N
26	20240528	161025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19230	430	2	2.29	1718736300	89945	156.03	18870	19320	18760	24400	13160	18800	19108.72	5.89	15996	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1911	33.98	3.83	12	0.91	566.00	5022.00	27650	20230530	-30.45	15150	20240423	26.93	27050	-28.91	20240109	15150	26.93	20240423	27650	-30.45	20230530	15150	26.93	20240423	3.26	N	239890	500	49 억	585372	N	N	1	N	N
27	20240528	151028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19160	360	2	1.91	1682665300	88068	152.77	18870	19320	18760	24400	13160	18800	19106.43	5.89	15777	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1904	33.85	3.82	12	0.89	566.00	5022.00	27650	20230530	-30.71	15150	20240423	26.47	27050	-29.17	20240109	15150	26.47	20240423	27650	-30.71	20230530	15150	26.47	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
28	20240528	141031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19320	520	2	2.77	1289903200	67614	117.29	18870	19320	18760	24400	13160	18800	19077.46	5.89	13808	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1920	34.13	3.85	12	0.68	566.00	5022.00	27650	20230530	-30.13	15150	20240423	27.52	27050	-28.58	20240109	15150	27.52	20240423	27650	-30.13	20230530	15150	27.52	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
29	20240528	131025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19100	300	2	1.60	985264370	51765	89.80	18870	19260	18760	24400	13160	18800	19033.41	5.89	4587	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1898	33.75	3.80	12	0.52	566.00	5022.00	27650	20230530	-30.92	15150	20240423	26.07	27050	-29.39	20240109	15150	26.07	20240423	27650	-30.92	20230530	15150	26.07	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
30	20240528	121026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18960	160	2	0.85	858369540	45128	78.28	18870	19260	18760	24400	13160	18800	19020.78	5.89	2986	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1884	33.50	3.78	12	0.45	566.00	5022.00	27650	20230530	-31.43	15150	20240423	25.15	27050	-29.91	20240109	15150	25.15	20240423	27650	-31.43	20230530	15150	25.15	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
31	20240528	111011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19080	280	2	1.49	683832120	35932	62.33	18870	19260	18760	24400	13160	18800	19031.28	5.89	1465	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1896	33.71	3.80	12	0.36	566.00	5022.00	27650	20230530	-30.99	15150	20240423	25.94	27050	-29.46	20240109	15150	25.94	20240423	27650	-30.99	20230530	15150	25.94	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
32	20240528	101027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	100	2	0.53	572191590	30052	52.13	18870	19260	18760	24400	13160	18800	19040.05	5.89	-455	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1878	33.39	3.76	12	0.30	566.00	5022.00	27650	20230530	-31.65	15150	20240423	24.75	27050	-30.13	20240109	15150	24.75	20240423	27650	-31.65	20230530	15150	24.75	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
33	20240528	091029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18870	70	2	0.37	61815300	3279	5.69	18870	18980	18760	24400	13160	18800	18851.88	5.89	807	19180	18990	18610	18420	18040	19085	18515	50	5600	500	13530	10	1	9935755	1875	33.34	3.76	12	0.03	566.00	5022.00	27650	20230530	-31.75	15150	20240423	24.55	27050	-30.24	20240109	15150	24.55	20240423	27650	-31.75	20230530	15150	24.55	20240423	3.26	N	239890	500	49 억	585372	N	N	0	N	N
34	20240527	161012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18800	260	2	1.40	1063188990	57631	78.34	18550	18800	18230	24100	12980	18540	18448.21	5.92	-3224	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1868	33.22	3.74	12	0.58	566.00	5022.00	28400	20230518	-33.80	15150	20240423	24.09	27050	-30.50	20240109	15150	24.09	20240423	27650	-32.01	20230530	15150	24.09	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
35	20240527	151028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	220	2	1.19	971943700	52770	71.73	18550	18790	18230	24100	12980	18540	18418.49	5.92	-2371	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1864	33.14	3.74	12	0.53	566.00	5022.00	28400	20230518	-33.94	15150	20240423	23.83	27050	-30.65	20240109	15150	23.83	20240423	27650	-32.15	20230530	15150	23.83	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
36	20240527	141025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18590	50	2	0.27	852137760	46362	63.02	18550	18630	18230	24100	12980	18540	18380.09	5.92	-2868	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1847	32.84	3.70	12	0.47	566.00	5022.00	28400	20230518	-34.54	15150	20240423	22.71	27050	-31.28	20240109	15150	22.71	20240423	27650	-32.77	20230530	15150	22.71	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
37	20240527	131025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18510	-30	5	-0.16	649324930	35395	48.11	18550	18630	18230	24100	12980	18540	18345.10	5.92	-2930	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1839	32.70	3.69	12	0.36	566.00	5022.00	28400	20230518	-34.82	15150	20240423	22.18	27050	-31.57	20240109	15150	22.18	20240423	27650	-33.06	20230530	15150	22.18	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
38	20240527	121025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	-60	5	-0.32	587772170	32076	43.60	18550	18630	18230	24100	12980	18540	18324.36	5.92	-4056	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1836	32.65	3.68	12	0.32	566.00	5022.00	28400	20230518	-34.93	15150	20240423	21.98	27050	-31.68	20240109	15150	21.98	20240423	27650	-33.16	20230530	15150	21.98	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
39	20240527	111024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	-220	5	-1.19	503192160	27474	37.35	18550	18630	18230	24100	12980	18540	18315.21	5.92	-4944	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1820	32.37	3.65	12	0.28	566.00	5022.00	28400	20230518	-35.49	15150	20240423	20.92	27050	-32.27	20240109	15150	20.92	20240423	27650	-33.74	20230530	15150	20.92	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
40	20240527	101022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	-260	5	-1.40	392475950	21431	29.13	18550	18630	18230	24100	12980	18540	18313.47	5.92	-4309	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1816	32.30	3.64	12	0.22	566.00	5022.00	28400	20230518	-35.63	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27650	-33.89	20230530	15150	20.66	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
41	20240527	091024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18410	-130	5	-0.70	44546080	2408	3.27	18550	18630	18230	24100	12980	18540	18499.20	5.92	-1043	19393	18966	18633	18206	17873	18800	18040	50	5560	500	13340	10	1	9935755	1829	32.53	3.67	12	0.02	566.00	5022.00	28400	20230518	-35.18	15150	20240423	21.52	27050	-31.94	20240109	15150	21.52	20240423	27650	-33.42	20230530	15150	21.52	20240423	3.33	N	239890	500	49 억	588378	N	N	1	N	N
42	20240524	160927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	-130	5	-0.70	1366694440	73087	122.23	18900	19060	18300	24250	13070	18670	18699.76	5.94	-2299	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1842	32.76	3.69	12	0.74	566.00	5022.00	28400	20230518	-34.72	15150	20240423	22.38	27050	-31.46	20240109	15150	22.38	20240423	27650	-32.95	20230530	15150	22.38	20240423	3.30	N	239890	500	49 억	590076	N	N	1	N	N
43	20240524	150929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18390	-280	5	-1.50	1309358730	69981	117.03	18900	19060	18300	24250	13070	18670	18710.24	5.94	-1484	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1827	32.49	3.66	12	0.70	566.00	5022.00	28400	20230518	-35.25	15150	20240423	21.39	27050	-32.01	20240109	15150	21.39	20240423	27650	-33.49	20230530	15150	21.39	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
44	20240524	140934	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18600	-70	5	-0.37	1139808580	60795	101.67	18900	19060	18300	24250	13070	18670	18748.47	5.94	-5	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1848	32.86	3.70	12	0.61	566.00	5022.00	28400	20230518	-34.51	15150	20240423	22.77	27050	-31.24	20240109	15150	22.77	20240423	27650	-32.73	20230530	15150	22.77	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
45	20240524	130930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18510	-160	5	-0.86	1074887270	57289	95.81	18900	19060	18300	24250	13070	18670	18762.64	5.94	335	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1839	32.70	3.69	12	0.58	566.00	5022.00	28400	20230518	-34.82	15150	20240423	22.18	27050	-31.57	20240109	15150	22.18	20240423	27650	-33.06	20230530	15150	22.18	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
46	20240524	120931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18650	-20	5	-0.11	948139750	50425	84.33	18900	19060	18620	24250	13070	18670	18803.13	5.94	518	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1853	32.95	3.71	12	0.51	566.00	5022.00	28400	20230518	-34.33	15150	20240423	23.10	27050	-31.05	20240109	15150	23.10	20240423	27650	-32.55	20230530	15150	23.10	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
47	20240524	110928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	80	2	0.43	869544450	46218	77.29	18900	19060	18620	24250	13070	18670	18814.17	5.94	2200	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1863	33.13	3.73	12	0.47	566.00	5022.00	28400	20230518	-33.98	15150	20240423	23.76	27050	-30.68	20240109	15150	23.76	20240423	27650	-32.19	20230530	15150	23.76	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
48	20240524	100935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18820	150	2	0.80	598469800	31753	53.10	18900	19060	18620	24250	13070	18670	18848.00	5.94	-967	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1870	33.25	3.75	12	0.32	566.00	5022.00	28400	20230518	-33.73	15150	20240423	24.22	27050	-30.43	20240109	15150	24.22	20240423	27650	-31.93	20230530	15150	24.22	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
49	20240524	090929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18800	130	2	0.70	349111080	18439	30.84	18900	19060	18750	24250	13070	18670	18934.16	5.94	-109	19250	18960	18500	18210	17750	19105	18355	50	5580	500	13440	10	1	9935755	1868	33.22	3.74	12	0.19	566.00	5022.00	28400	20230518	-33.80	15150	20240423	24.09	27050	-30.50	20240109	15150	24.09	20240423	27650	-32.01	20230530	15150	24.09	20240423	3.30	N	239890	500	49 억	590076	N	N	135	N	N
50	20240523	160927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18670	370	2	2.02	1105424610	59656	102.46	18150	18790	18040	23750	12810	18300	18529.95	5.82	14034	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1855	32.99	3.72	12	0.60	566.00	5022.00	28400	20230518	-34.26	15150	20240423	23.23	27050	-30.98	20240109	15150	23.23	20240423	27650	-32.48	20230530	15150	23.23	20240423	3.17	N	239890	500	49 억	578526	N	N	135	N	N
51	20240523	150930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18660	360	2	1.97	1037178070	55994	96.17	18150	18790	18040	23750	12810	18300	18523.02	5.82	13460	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1854	32.97	3.72	12	0.56	566.00	5022.00	28400	20230518	-34.30	15150	20240423	23.17	27050	-31.02	20240109	15150	23.17	20240423	27650	-32.51	20230530	15150	23.17	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
52	20240523	140933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18700	400	2	2.19	863527200	46703	80.21	18150	18790	18040	23750	12810	18300	18489.76	5.82	11157	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1858	33.04	3.72	12	0.47	566.00	5022.00	28400	20230518	-34.15	15150	20240423	23.43	27050	-30.87	20240109	15150	23.43	20240423	27650	-32.37	20230530	15150	23.43	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
53	20240523	130931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18440	140	2	0.77	465763200	25387	43.60	18150	18530	18040	23750	12810	18300	18346.52	5.82	5449	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1832	32.58	3.67	12	0.26	566.00	5022.00	28400	20230518	-35.07	15150	20240423	21.72	27050	-31.83	20240109	15150	21.72	20240423	27650	-33.31	20230530	15150	21.72	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
54	20240523	120928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18420	120	2	0.66	380892480	20783	35.69	18150	18530	18040	23750	12810	18300	18327.12	5.82	2730	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1830	32.54	3.67	12	0.21	566.00	5022.00	28400	20230518	-35.14	15150	20240423	21.58	27050	-31.90	20240109	15150	21.58	20240423	27650	-33.38	20230530	15150	21.58	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
55	20240523	110925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18380	80	2	0.44	308623610	16858	28.95	18150	18530	18040	23750	12810	18300	18307.25	5.82	1910	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1826	32.47	3.66	12	0.17	566.00	5022.00	28400	20230518	-35.28	15150	20240423	21.32	27050	-32.05	20240109	15150	21.32	20240423	27650	-33.53	20230530	15150	21.32	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
56	20240523	100928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	20	2	0.11	162393050	8918	15.32	18150	18430	18040	23750	12810	18300	18209.58	5.82	940	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1820	32.37	3.65	12	0.09	566.00	5022.00	28400	20230518	-35.49	15150	20240423	20.92	27050	-32.27	20240109	15150	20.92	20240423	27650	-33.74	20230530	15150	20.92	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
57	20240523	090932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	-20	5	-0.11	12820820	704	1.21	18150	18430	18150	23750	12810	18300	18211.39	5.82	34	19266	18782	18486	18002	17706	18635	17855	50	5450	500	13170	10	1	9935755	1816	32.30	3.64	12	0.01	566.00	5022.00	28400	20230518	-35.63	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27650	-33.89	20230530	15150	20.66	20240423	3.17	N	239890	500	49 억	578526	N	N	60	N	N
58	20240522	160917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18300	-160	5	-0.87	1069011540	57842	52.07	18350	18970	18190	23950	12930	18460	18481.61	5.92	-10215	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1818	32.33	3.64	12	0.58	566.00	5022.00	28400	20230518	-35.56	15150	20240423	20.79	27050	-32.35	20240109	15150	20.79	20240423	27650	-33.82	20230530	15150	20.79	20240423	3.24	N	239890	500	49 억	588618	N	N	60	N	N
59	20240522	150925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	-180	5	-0.98	1024113870	55391	49.86	18350	18970	18190	23950	12930	18460	18488.81	5.92	-9573	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1816	32.30	3.64	12	0.56	566.00	5022.00	28400	20230518	-35.63	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27650	-33.89	20230530	15150	20.66	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
60	20240522	140926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18290	-170	5	-0.92	929199580	50204	45.19	18350	18970	18190	23950	12930	18460	18508.48	5.92	-8800	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1817	32.31	3.64	12	0.51	566.00	5022.00	28400	20230518	-35.60	15150	20240423	20.73	27050	-32.38	20240109	15150	20.73	20240423	27650	-33.85	20230530	15150	20.73	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
61	20240522	130923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	20	2	0.11	667835480	35939	32.35	18350	18970	18310	23950	12930	18460	18582.47	5.92	-8230	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1836	32.65	3.68	12	0.36	566.00	5022.00	28400	20230518	-34.93	15150	20240423	21.98	27050	-31.68	20240109	15150	21.98	20240423	27650	-33.16	20230530	15150	21.98	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
62	20240522	121038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18600	140	2	0.76	537564550	28893	26.01	18350	18970	18310	23950	12930	18460	18605.36	5.92	-6791	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1848	32.86	3.70	12	0.29	566.00	5022.00	28400	20230518	-34.51	15150	20240423	22.77	27050	-31.24	20240109	15150	22.77	20240423	27650	-32.73	20230530	15150	22.77	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
63	20240522	110928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18510	50	2	0.27	477932490	25675	23.11	18350	18970	18310	23950	12930	18460	18614.70	5.92	-6445	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1839	32.70	3.69	12	0.26	566.00	5022.00	28400	20230518	-34.82	15150	20240423	22.18	27050	-31.57	20240109	15150	22.18	20240423	27650	-33.06	20230530	15150	22.18	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
64	20240522	100924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18510	50	2	0.27	322779950	17350	15.62	18350	18970	18310	23950	12930	18460	18604.03	5.92	-4666	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1839	32.70	3.69	12	0.17	566.00	5022.00	28400	20230518	-34.82	15150	20240423	22.18	27050	-31.57	20240109	15150	22.18	20240423	27650	-33.06	20230530	15150	22.18	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
65	20240522	090926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	-60	5	-0.33	51758680	2823	2.54	18350	18400	18310	23950	12930	18460	18334.64	5.92	-286	19426	18942	18596	18112	17766	19185	18355	50	5490	500	13290	10	1	9935755	1828	32.51	3.66	12	0.03	566.00	5022.00	28400	20230518	-35.21	15150	20240423	21.45	27050	-31.98	20240109	15150	21.45	20240423	27650	-33.45	20230530	15150	21.45	20240423	3.24	N	239890	500	49 억	588618	N	N	8	N	N
66	20240521	160912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18460	10	2	0.05	2076158480	111014	110.16	18350	19080	18250	23950	12920	18450	18702.16	5.97	-3920	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1834	32.61	3.68	12	1.12	566.00	5022.00	28400	20230518	-35.00	15150	20240423	21.85	27050	-31.76	20240109	15150	21.85	20240423	27650	-33.24	20230530	15150	21.85	20240423	3.25	N	239890	500	49 억	592889	N	N	8	N	N
67	20240521	150922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	30	2	0.16	1943171400	103801	103.00	18350	19080	18250	23950	12920	18450	18720.24	5.97	-1190	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1836	32.65	3.68	12	1.04	566.00	5022.00	28400	20230518	-34.93	15150	20240423	21.98	27050	-31.68	20240109	15150	21.98	20240423	27650	-33.16	20230530	15150	21.98	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
68	20240521	140923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18530	80	2	0.43	1841862340	98333	97.57	18350	19080	18250	23950	12920	18450	18730.96	5.97	1182	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1841	32.74	3.69	12	0.99	566.00	5022.00	28400	20230518	-34.75	15150	20240423	22.31	27050	-31.50	20240109	15150	22.31	20240423	27650	-32.98	20230530	15150	22.31	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
69	20240521	130921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18500	50	2	0.27	1780282270	95018	94.28	18350	19080	18250	23950	12920	18450	18736.36	5.97	404	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1838	32.69	3.68	12	0.96	566.00	5022.00	28400	20230518	-34.86	15150	20240423	22.11	27050	-31.61	20240109	15150	22.11	20240423	27650	-33.09	20230530	15150	22.11	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
70	20240521	120919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18490	40	2	0.22	1689827060	90132	89.44	18350	19080	18250	23950	12920	18450	18748.46	5.97	1177	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1837	32.67	3.68	12	0.91	566.00	5022.00	28400	20230518	-34.89	15150	20240423	22.05	27050	-31.65	20240109	15150	22.05	20240423	27650	-33.13	20230530	15150	22.05	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
71	20240521	110919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18680	230	2	1.25	1480728430	78854	78.25	18350	19080	18250	23950	12920	18450	18778.23	5.97	4037	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1856	33.00	3.72	12	0.79	566.00	5022.00	28400	20230518	-34.23	15150	20240423	23.30	27050	-30.94	20240109	15150	23.30	20240423	27650	-32.44	20230530	15150	23.30	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
72	20240521	100920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	460	2	2.49	1164162890	61926	61.45	18350	19080	18250	23950	12920	18450	18799.43	5.97	11761	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1879	33.41	3.77	12	0.62	566.00	5022.00	28400	20230518	-33.42	15150	20240423	24.82	27050	-30.09	20240109	15150	24.82	20240423	27650	-31.61	20230530	15150	24.82	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
73	20240521	090917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18330	-120	5	-0.65	65597560	3579	3.55	18350	18360	18250	23950	12920	18450	18327.40	5.97	-193	19290	18870	18140	17720	16990	19080	17930	50	5500	500	13280	10	1	9935755	1821	32.39	3.65	12	0.04	566.00	5022.00	28400	20230518	-35.46	15150	20240423	20.99	27050	-32.24	20240109	15150	20.99	20240423	27650	-33.71	20230530	15150	20.99	20240423	3.25	N	239890	500	49 억	592889	N	N	18	N	N
74	20240517	160922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17650	-350	5	-1.94	713416920	40164	62.35	18000	18010	17640	23400	12600	18000	17762.60	5.92	3345	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1754	31.18	3.51	12	0.40	566.00	5022.00	28400	20230518	-37.85	15150	20240423	16.50	27050	-34.75	20240109	15150	16.50	20240423	28400	-37.85	20230518	15150	16.50	20240423	3.21	N	239890	500	49 억	587922	N	N	3	N	N
75	20240517	150925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17690	-310	5	-1.72	669753150	37694	58.52	18000	18010	17640	23400	12600	18000	17768.16	5.92	3164	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1758	31.25	3.52	12	0.38	566.00	5022.00	28400	20230518	-37.71	15150	20240423	16.77	27050	-34.60	20240109	15150	16.77	20240423	28400	-37.71	20230518	15150	16.77	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
76	20240517	140917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	-280	5	-1.56	533175370	29972	46.53	18000	18010	17670	23400	12600	18000	17789.12	5.92	3428	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1761	31.31	3.53	12	0.30	566.00	5022.00	28400	20230518	-37.61	15150	20240423	16.96	27050	-34.49	20240109	15150	16.96	20240423	28400	-37.61	20230518	15150	16.96	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
77	20240517	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17750	-250	5	-1.39	446918050	25109	38.98	18000	18010	17670	23400	12600	18000	17799.12	5.92	3102	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1764	31.36	3.53	12	0.25	566.00	5022.00	28400	20230518	-37.50	15150	20240423	17.16	27050	-34.38	20240109	15150	17.16	20240423	28400	-37.50	20230518	15150	17.16	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
78	20240517	120910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17830	-170	5	-0.94	384304330	21590	33.52	18000	18010	17670	23400	12600	18000	17800.11	5.92	2843	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1772	31.50	3.55	12	0.22	566.00	5022.00	28400	20230518	-37.22	15150	20240423	17.69	27050	-34.09	20240109	15150	17.69	20240423	28400	-37.22	20230518	15150	17.69	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
79	20240517	110910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	-240	5	-1.33	305449870	17164	26.65	18000	18010	17670	23400	12600	18000	17795.96	5.92	810	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1765	31.38	3.54	12	0.17	566.00	5022.00	28400	20230518	-37.46	15150	20240423	17.23	27050	-34.34	20240109	15150	17.23	20240423	28400	-37.46	20230518	15150	17.23	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
80	20240517	100905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17930	-70	5	-0.39	145410300	8143	12.64	18000	18010	17800	23400	12600	18000	17857.09	5.92	-139	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1781	31.68	3.57	12	0.08	566.00	5022.00	28400	20230518	-36.87	15150	20240423	18.35	27050	-33.72	20240109	15150	18.35	20240423	28400	-36.87	20230518	15150	18.35	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
81	20240517	090912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-10	5	-0.06	17120080	952	1.48	18000	18010	17930	23400	12600	18000	17983.28	5.92	-459	18773	18386	18103	17716	17433	18245	17575	50	5400	500	12960	10	1	9935755	1787	31.78	3.58	12	0.01	566.00	5022.00	28400	20230518	-36.65	15150	20240423	18.75	27050	-33.49	20240109	15150	18.75	20240423	28400	-36.65	20230518	15150	18.75	20240423	3.21	N	239890	500	49 억	587922	N	N	18	N	N
82	20240516	160903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-130	5	-0.72	1153472660	63993	43.13	18310	18490	17820	23550	12700	18130	18024.94	6.02	-10284	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1788	31.80	3.58	12	0.64	566.00	5022.00	28400	20230518	-36.62	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	28400	-36.62	20230518	15150	18.81	20240423	3.26	N	239890	500	49 억	597916	N	N	18	N	N
83	20240516	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-130	5	-0.72	1114259940	61813	41.66	18310	18490	17820	23550	12700	18130	18026.26	6.02	-9545	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1788	31.80	3.58	12	0.62	566.00	5022.00	28400	20230518	-36.62	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	28400	-36.62	20230518	15150	18.81	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
84	20240516	140908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-40	5	-0.22	952651500	52862	35.63	18310	18490	17820	23550	12700	18130	18021.43	6.02	-6667	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1797	31.96	3.60	12	0.53	566.00	5022.00	28400	20230518	-36.30	15150	20240423	19.41	27050	-33.12	20240109	15150	19.41	20240423	28400	-36.30	20230518	15150	19.41	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
85	20240516	130902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17890	-240	5	-1.32	795194080	44126	29.74	18310	18490	17820	23550	12700	18130	18020.92	6.02	-7704	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1778	31.61	3.56	12	0.44	566.00	5022.00	28400	20230518	-37.01	15150	20240423	18.09	27050	-33.86	20240109	15150	18.09	20240423	28400	-37.01	20230518	15150	18.09	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
86	20240516	120900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17880	-250	5	-1.38	689688320	38221	25.76	18310	18490	17880	23550	12700	18130	18044.69	6.02	-7670	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1777	31.59	3.56	12	0.38	566.00	5022.00	28400	20230518	-37.04	15150	20240423	18.02	27050	-33.90	20240109	15150	18.02	20240423	28400	-37.04	20230518	15150	18.02	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
87	20240516	110858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	-170	5	-0.94	607768620	33648	22.68	18310	18490	17890	23550	12700	18130	18062.50	6.02	-5157	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1784	31.73	3.58	12	0.34	566.00	5022.00	28400	20230518	-36.76	15150	20240423	18.55	27050	-33.60	20240109	15150	18.55	20240423	28400	-36.76	20230518	15150	18.55	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
88	20240516	100902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-140	5	-0.77	424130770	23438	15.80	18310	18490	17890	23550	12700	18130	18095.82	6.02	-5967	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1787	31.78	3.58	12	0.24	566.00	5022.00	28400	20230518	-36.65	15150	20240423	18.75	27050	-33.49	20240109	15150	18.75	20240423	28400	-36.65	20230518	15150	18.75	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
89	20240516	090902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18060	-70	5	-0.39	168680000	9256	6.24	18310	18490	18060	23550	12700	18130	18224.12	6.02	-4589	18863	18496	17803	17436	16743	18680	17620	50	5420	500	13050	10	1	9935755	1794	31.91	3.60	12	0.09	566.00	5022.00	28400	20230518	-36.41	15150	20240423	19.21	27050	-33.23	20240109	15150	19.21	20240423	28400	-36.41	20230518	15150	19.21	20240423	3.26	N	239890	500	49 억	597916	N	N	7	N	N
90	20240514	160912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	1030	2	6.02	2647873380	148229	374.79	17240	18170	17110	22200	11970	17100	17863.39	5.76	26407	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1801	32.03	3.61	12	1.49	566.00	5022.00	28400	20230518	-36.16	15150	20240423	19.67	27050	-32.98	20240109	15150	19.67	20240423	28400	-36.16	20230518	15150	19.67	20240423	3.28	N	239890	500	49 억	571979	N	N	7	N	N
91	20240514	150915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	1000	2	5.85	2250493590	126298	319.34	17240	18120	17110	22200	11970	17100	17818.92	5.76	21444	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1798	31.98	3.60	12	1.27	566.00	5022.00	28400	20230518	-36.27	15150	20240423	19.47	27050	-33.09	20240109	15150	19.47	20240423	28400	-36.27	20230518	15150	19.47	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
92	20240514	140914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	880	2	5.15	1851513550	104182	263.42	17240	18120	17110	22200	11970	17100	17771.91	5.76	18644	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1786	31.77	3.58	12	1.05	566.00	5022.00	28400	20230518	-36.69	15150	20240423	18.68	27050	-33.53	20240109	15150	18.68	20240423	28400	-36.69	20230518	15150	18.68	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
93	20240514	130915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	660	2	3.86	1662774980	93640	236.76	17240	18120	17110	22200	11970	17100	17757.10	5.76	12302	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1765	31.38	3.54	12	0.94	566.00	5022.00	28400	20230518	-37.46	15150	20240423	17.23	27050	-34.34	20240109	15150	17.23	20240423	28400	-37.46	20230518	15150	17.23	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
94	20240514	120911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17770	670	2	3.92	1577874070	88856	224.67	17240	18120	17110	22200	11970	17100	17757.65	5.76	11087	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1766	31.40	3.54	12	0.89	566.00	5022.00	28400	20230518	-37.43	15150	20240423	17.29	27050	-34.31	20240109	15150	17.29	20240423	28400	-37.43	20230518	15150	17.29	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
95	20240514	110912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	850	2	4.97	1241121620	70124	177.30	17240	18030	17110	22200	11970	17100	17698.96	5.76	11830	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1783	31.71	3.57	12	0.71	566.00	5022.00	28400	20230518	-36.80	15150	20240423	18.48	27050	-33.64	20240109	15150	18.48	20240423	28400	-36.80	20230518	15150	18.48	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
96	20240514	100910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17390	290	2	1.70	272275460	15773	39.88	17240	17460	17110	22200	11970	17100	17262.12	5.76	-508	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1728	30.72	3.46	12	0.16	566.00	5022.00	28400	20230518	-38.77	15150	20240423	14.79	27050	-35.71	20240109	15150	14.79	20240423	28400	-38.77	20230518	15150	14.79	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
97	20240514	090911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17190	90	2	0.53	32351940	1881	4.76	17240	17240	17110	22200	11970	17100	17199.33	5.76	-935	17573	17336	17173	16936	16773	17255	16855	50	5100	500	12310	10	1	9935755	1708	30.37	3.42	12	0.02	566.00	5022.00	28400	20230518	-39.47	15150	20240423	13.47	27050	-36.45	20240109	15150	13.47	20240423	28400	-39.47	20230518	15150	13.47	20240423	3.28	N	239890	500	49 억	571979	N	N	2	N	N
98	20240513	160909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17100	-120	5	-0.70	675912600	39452	56.74	17230	17410	17010	22350	12060	17220	17132.27	5.77	-674	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1699	30.21	3.41	12	0.40	566.00	5022.00	28400	20230518	-39.79	15150	20240423	12.87	27050	-36.78	20240109	15150	12.87	20240423	28400	-39.79	20230518	15150	12.87	20240423	3.20	N	239890	500	49 억	572962	N	N	2	N	N
99	20240513	150912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17060	-160	5	-0.93	634094110	37001	53.21	17230	17410	17010	22350	12060	17220	17136.95	5.77	-603	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1695	30.14	3.40	12	0.37	566.00	5022.00	28400	20230518	-39.93	15150	20240423	12.61	27050	-36.93	20240109	15150	12.61	20240423	28400	-39.93	20230518	15150	12.61	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
100	20240513	140912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17090	-130	5	-0.75	560973210	32718	47.05	17230	17410	17010	22350	12060	17220	17145.44	5.77	257	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1698	30.19	3.40	12	0.33	566.00	5022.00	28400	20230518	-39.82	15150	20240423	12.81	27050	-36.82	20240109	15150	12.81	20240423	28400	-39.82	20230518	15150	12.81	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
101	20240513	130906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17120	-100	5	-0.58	416448170	24268	34.90	17230	17410	17010	22350	12060	17220	17160.09	5.77	-99	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1701	30.25	3.41	12	0.24	566.00	5022.00	28400	20230518	-39.72	15150	20240423	13.00	27050	-36.71	20240109	15150	13.00	20240423	28400	-39.72	20230518	15150	13.00	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
102	20240513	120910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17140	-80	5	-0.46	385096480	22437	32.27	17230	17410	17010	22350	12060	17220	17163.16	5.77	-87	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1703	30.28	3.41	12	0.23	566.00	5022.00	28400	20230518	-39.65	15150	20240423	13.14	27050	-36.64	20240109	15150	13.14	20240423	28400	-39.65	20230518	15150	13.14	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
103	20240513	110909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17090	-130	5	-0.75	315758220	18388	26.44	17230	17410	17010	22350	12060	17220	17171.66	5.77	-378	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1698	30.19	3.40	12	0.19	566.00	5022.00	28400	20230518	-39.82	15150	20240423	12.81	27050	-36.82	20240109	15150	12.81	20240423	28400	-39.82	20230518	15150	12.81	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
104	20240513	100908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17180	-40	5	-0.23	200906080	11674	16.79	17230	17410	17010	22350	12060	17220	17209.60	5.77	-1675	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1707	30.35	3.42	12	0.12	566.00	5022.00	28400	20230518	-39.51	15150	20240423	13.40	27050	-36.49	20240109	15150	13.40	20240423	28400	-39.51	20230518	15150	13.40	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
105	20240513	090912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17280	60	2	0.35	80226300	4642	6.68	17230	17410	17220	22350	12060	17220	17284.34	5.77	-969	17540	17380	17190	17030	16840	17285	16935	50	5130	500	12390	10	1	9935755	1717	30.53	3.44	12	0.05	566.00	5022.00	28400	20230518	-39.15	15150	20240423	14.06	27050	-36.12	20240109	15150	14.06	20240423	28400	-39.15	20230518	15150	14.06	20240423	3.20	N	239890	500	49 억	572962	N	N	1	N	N
106	20240510	160843	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17220	0	3	0.00	1185222330	69231	65.93	17280	17350	17000	22350	12060	17220	17119.48	5.80	-16486	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1711	30.42	3.43	12	0.70	566.00	5022.00	28400	20230518	-39.37	15150	20240423	13.66	27050	-36.34	20240109	15150	13.66	20240423	28400	-39.37	20230518	15150	13.66	20240423	3.14	N	239890	500	49 억	576211	N	N	1	N	N
107	20240510	150852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17150	-70	5	-0.41	1115754520	65188	62.08	17280	17350	17000	22350	12060	17220	17115.95	5.80	-15977	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1704	30.30	3.41	12	0.66	566.00	5022.00	28400	20230518	-39.61	15150	20240423	13.20	27050	-36.60	20240109	15150	13.20	20240423	28400	-39.61	20230518	15150	13.20	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
108	20240510	140854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	-200	5	-1.16	848207570	49542	47.18	17280	17350	17000	22350	12060	17220	17120.98	5.80	-13733	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1691	30.07	3.39	12	0.50	566.00	5022.00	28400	20230518	-40.07	15150	20240423	12.34	27050	-37.08	20240109	15150	12.34	20240423	28400	-40.07	20230518	15150	12.34	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
109	20240510	130846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17120	-100	5	-0.58	607875910	35451	33.76	17280	17350	17030	22350	12060	17220	17146.93	5.80	-5360	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1701	30.25	3.41	12	0.36	566.00	5022.00	28400	20230518	-39.72	15150	20240423	13.00	27050	-36.71	20240109	15150	13.00	20240423	28400	-39.72	20230518	15150	13.00	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
110	20240510	120841	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17090	-130	5	-0.75	537186110	31315	29.82	17280	17350	17030	22350	12060	17220	17154.27	5.80	-5234	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1698	30.19	3.40	12	0.32	566.00	5022.00	28400	20230518	-39.82	15150	20240423	12.81	27050	-36.82	20240109	15150	12.81	20240423	28400	-39.82	20230518	15150	12.81	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
111	20240510	110846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17070	-150	5	-0.87	443040240	25795	24.57	17280	17350	17060	22350	12060	17220	17175.43	5.80	-5421	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1696	30.16	3.40	12	0.26	566.00	5022.00	28400	20230518	-39.89	15150	20240423	12.67	27050	-36.89	20240109	15150	12.67	20240423	28400	-39.89	20230518	15150	12.67	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
112	20240510	100844	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17090	-130	5	-0.75	322611040	18761	17.87	17280	17350	17090	22350	12060	17220	17195.83	5.80	-5996	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1698	30.19	3.40	12	0.19	566.00	5022.00	28400	20230518	-39.82	15150	20240423	12.81	27050	-36.82	20240109	15150	12.81	20240423	28400	-39.82	20230518	15150	12.81	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
113	20240510	090847	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17200	-20	5	-0.12	44099690	2561	2.44	17280	17280	17150	22350	12060	17220	17219.71	5.80	-343	18140	17680	17430	16970	16720	17555	16845	50	5130	500	12390	10	1	9935755	1709	30.39	3.42	12	0.03	566.00	5022.00	28400	20230518	-39.44	15150	20240423	13.53	27050	-36.41	20240109	15150	13.53	20240423	28400	-39.44	20230518	15150	13.53	20240423	3.14	N	239890	500	49 억	576211	N	N	0	N	N
114	20240509	160903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17220	-260	5	-1.49	1840979320	104711	61.50	17850	17890	17180	22700	12240	17480	17581.72	5.92	-11806	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1711	30.42	3.43	12	1.05	566.00	5022.00	28400	20230518	-39.37	15150	20240423	13.66	27050	-36.34	20240109	15150	13.66	20240423	28400	-39.37	20230518	15150	13.66	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
115	20240509	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17190	-290	5	-1.66	1782383080	101306	59.50	17850	17890	17180	22700	12240	17480	17594.05	5.92	-12936	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1708	30.37	3.42	12	1.02	566.00	5022.00	28400	20230518	-39.47	15150	20240423	13.47	27050	-36.45	20240109	15150	13.47	20240423	28400	-39.47	20230518	15150	13.47	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
116	20240509	140806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17210	-270	5	-1.54	1581660940	89655	52.66	17850	17890	17210	22700	12240	17480	17641.64	5.92	-14979	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1710	30.41	3.43	12	0.90	566.00	5022.00	28400	20230518	-39.40	15150	20240423	13.60	27050	-36.38	20240109	15150	13.60	20240423	28400	-39.40	20230518	15150	13.60	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
117	20240509	130847	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17480	0	3	0.00	1303140160	73603	43.23	17850	17890	17460	22700	12240	17480	17704.99	5.92	-11556	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1737	30.88	3.48	12	0.74	566.00	5022.00	28400	20230518	-38.45	15150	20240423	15.38	27050	-35.38	20240109	15150	15.38	20240423	28400	-38.45	20230518	15150	15.38	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
118	20240509	120845	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17460	-20	5	-0.11	1220095210	68855	40.44	17850	17890	17460	22700	12240	17480	17719.78	5.92	-11678	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1735	30.85	3.48	12	0.69	566.00	5022.00	28400	20230518	-38.52	15150	20240423	15.25	27050	-35.45	20240109	15150	15.25	20240423	28400	-38.52	20230518	15150	15.25	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
119	20240509	110833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17540	60	2	0.34	1099229980	61958	36.39	17850	17890	17500	22700	12240	17480	17741.53	5.92	-8857	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1743	30.99	3.49	12	0.62	566.00	5022.00	28400	20230518	-38.24	15150	20240423	15.78	27050	-35.16	20240109	15150	15.78	20240423	28400	-38.24	20230518	15150	15.78	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
120	20240509	100837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17640	160	2	0.92	915753270	51517	30.26	17850	17890	17590	22700	12240	17480	17775.75	5.92	-3225	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1753	31.17	3.51	12	0.52	566.00	5022.00	28400	20230518	-37.89	15150	20240423	16.44	27050	-34.79	20240109	15150	16.44	20240423	28400	-37.89	20230518	15150	16.44	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
121	20240509	090833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	320	2	1.83	277871470	15604	9.16	17850	17890	17700	22700	12240	17480	17807.71	5.92	-1715	18560	18020	17560	17020	16560	17790	16790	50	5220	500	12580	10	1	9935755	1769	31.45	3.54	12	0.16	566.00	5022.00	28400	20230518	-37.32	15150	20240423	17.49	27050	-34.20	20240109	15150	17.49	20240423	28400	-37.32	20230518	15150	17.49	20240423	3.06	N	239890	500	49 억	588302	N	N	0	N	N
122	20240508	160827	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17480	-420	5	-2.35	2947083520	168501	72.43	18070	18100	17100	23250	12530	17900	17490.02	6.09	-19803	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1737	30.88	3.48	12	1.70	566.00	5022.00	28400	20230518	-38.45	15150	20240423	15.38	27050	-35.38	20240109	15150	15.38	20240423	28400	-38.45	20230518	15150	15.38	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
123	20240508	150832	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17460	-440	5	-2.46	2830588000	161816	69.55	18070	18100	17100	23250	12530	17900	17492.63	6.09	-20641	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1735	30.85	3.48	12	1.63	566.00	5022.00	28400	20230518	-38.52	15150	20240423	15.25	27050	-35.45	20240109	15150	15.25	20240423	28400	-38.52	20230518	15150	15.25	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
124	20240508	140827	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17250	-650	5	-3.63	2481188670	141646	60.88	18070	18100	17100	23250	12530	17900	17516.82	6.09	-27266	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1714	30.48	3.43	12	1.43	566.00	5022.00	28400	20230518	-39.26	15150	20240423	13.86	27050	-36.23	20240109	15150	13.86	20240423	28400	-39.26	20230518	15150	13.86	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
125	20240508	130824	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17240	-660	5	-3.69	2174522110	123847	53.23	18070	18100	17100	23250	12530	17900	17558.12	6.09	-31186	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1713	30.46	3.43	12	1.25	566.00	5022.00	28400	20230518	-39.30	15150	20240423	13.80	27050	-36.27	20240109	15150	13.80	20240423	28400	-39.30	20230518	15150	13.80	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
126	20240508	120823	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17210	-690	5	-3.85	1871746350	106204	45.65	18070	18100	17170	23250	12530	17900	17624.06	6.09	-33033	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1710	30.41	3.43	12	1.07	566.00	5022.00	28400	20230518	-39.40	15150	20240423	13.60	27050	-36.38	20240109	15150	13.60	20240423	28400	-39.40	20230518	15150	13.60	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
127	20240508	110902	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17420	-480	5	-2.68	1408783540	79429	34.14	18070	18100	17420	23250	12530	17900	17736.38	6.09	-28650	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1731	30.78	3.47	12	0.80	566.00	5022.00	28400	20230518	-38.66	15150	20240423	14.98	27050	-35.60	20240109	15150	14.98	20240423	28400	-38.66	20230518	15150	14.98	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
128	20240508	100832	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17580	-320	5	-1.79	1028335070	57766	24.83	18070	18100	17550	23250	12530	17900	17801.73	6.09	-20019	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1747	31.06	3.50	12	0.58	566.00	5022.00	28400	20230518	-38.10	15150	20240423	16.04	27050	-35.01	20240109	15150	16.04	20240423	28400	-38.10	20230518	15150	16.04	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
129	20240508	090836	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	17700	-200	5	-1.12	515797630	28770	12.37	18070	18100	17670	23250	12530	17900	17928.32	6.09	-9374	18726	18312	17856	17442	16986	18520	17650	50	5350	500	12880	10	1	9935755	1759	31.27	3.52	12	0.29	566.00	5022.00	28400	20230518	-37.68	15150	20240423	16.83	27050	-34.57	20240109	15150	16.83	20240423	28400	-37.68	20230518	15150	16.83	20240423	2.96	N	239890	500	49 억	604609	N	N	0	N	N
130	20240503	160851	57	100.00	KOSDAQ	화학	N	N	N	N		N	16820	0	3	0.00	1755733160	103300	102.89	17490	17490	16690	21850	11780	16820	16996.93	5.95	-22948	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1671	29.72	3.35	12	1.04	566.00	5022.00	28400	20230518	-40.77	15150	20240423	11.02	27050	-37.82	20240109	15150	11.02	20240423	28400	-40.77	20230518	15150	11.02	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
131	20240503	150851	57	100.00	KOSDAQ	화학	N	N	N	N		N	16750	-70	5	-0.42	1711773310	100689	100.28	17490	17490	16690	21850	11780	16820	17000.60	5.95	-21737	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1664	29.59	3.34	12	1.01	566.00	5022.00	28400	20230518	-41.02	15150	20240423	10.56	27050	-38.08	20240109	15150	10.56	20240423	28400	-41.02	20230518	15150	10.56	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
132	20240503	140852	57	100.00	KOSDAQ	화학	N	N	N	N		N	16730	-90	5	-0.54	1616634310	95015	94.63	17490	17490	16690	21850	11780	16820	17014.52	5.95	-21134	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1662	29.56	3.33	12	0.96	566.00	5022.00	28400	20230518	-41.09	15150	20240423	10.43	27050	-38.15	20240109	15150	10.43	20240423	28400	-41.09	20230518	15150	10.43	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
133	20240503	130852	57	100.00	KOSDAQ	화학	N	N	N	N		N	16890	70	2	0.42	1472955920	86456	86.11	17490	17490	16690	21850	11780	16820	17037.06	5.95	-15927	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1678	29.84	3.36	12	0.87	566.00	5022.00	28400	20230518	-40.53	15150	20240423	11.49	27050	-37.56	20240109	15150	11.49	20240423	28400	-40.53	20230518	15150	11.49	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
134	20240503	120849	57	100.00	KOSDAQ	화학	N	N	N	N		N	16860	40	2	0.24	1415388560	83049	82.72	17490	17490	16690	21850	11780	16820	17042.81	5.95	-14527	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1675	29.79	3.36	12	0.84	566.00	5022.00	28400	20230518	-40.63	15150	20240423	11.29	27050	-37.67	20240109	15150	11.29	20240423	28400	-40.63	20230518	15150	11.29	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
135	20240503	110848	57	100.00	KOSDAQ	화학	N	N	N	N		N	16730	-90	5	-0.54	1315423670	77111	76.80	17490	17490	16690	21850	11780	16820	17058.83	5.95	-12706	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1662	29.56	3.33	12	0.78	566.00	5022.00	28400	20230518	-41.09	15150	20240423	10.43	27050	-38.15	20240109	15150	10.43	20240423	28400	-41.09	20230518	15150	10.43	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
136	20240503	100846	57	100.00	KOSDAQ	화학	N	N	N	N		N	16880	60	2	0.36	1122156340	65588	65.32	17490	17490	16690	21850	11780	16820	17109.17	5.95	-9267	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1677	29.82	3.36	12	0.66	566.00	5022.00	28400	20230518	-40.56	15150	20240423	11.42	27050	-37.60	20240109	15150	11.42	20240423	28400	-40.56	20230518	15150	11.42	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
137	20240503	090843	57	100.00	KOSDAQ	화학	N	N	N	N		N	17310	490	2	2.91	421037270	24288	24.19	17490	17490	17100	21850	11780	16820	17335.20	5.95	-3695	17813	17316	16633	16136	15453	17565	16385	50	5030	500	12110	10	1	9935755	1720	30.58	3.45	12	0.24	566.00	5022.00	28400	20230518	-39.05	15150	20240423	14.26	27050	-36.01	20240109	15150	14.26	20240423	28400	-39.05	20230518	15150	14.26	20240423	2.98	N	239890	500	49 억	591185	N	N	1	N	N
138	20240502	160836	57	100.00	KOSDAQ	화학	N	N	N	N		N	16820	690	2	4.28	1634078330	97327	316.05	15950	17130	15950	20950	11300	16130	16789.60	5.96	-1400	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1671	29.72	3.35	12	0.98	566.00	5022.00	28400	20230518	-40.77	15150	20240423	11.02	27050	-37.82	20240109	15150	11.02	20240423	28400	-40.77	20230518	15150	11.02	20240423	3.03	N	239890	500	49 억	592499	N	N	1	N	N
139	20240502	150843	57	100.00	KOSDAQ	화학	N	N	N	N		N	16760	630	2	3.91	1555287910	92633	300.81	15950	17130	15950	20950	11300	16130	16789.82	5.96	-326	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1665	29.61	3.34	12	0.93	566.00	5022.00	28400	20230518	-40.99	15150	20240423	10.63	27050	-38.04	20240109	15150	10.63	20240423	28400	-40.99	20230518	15150	10.63	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N
140	20240502	140838	57	100.00	KOSDAQ	화학	N	N	N	N		N	16820	690	2	4.28	1394720250	83010	269.56	15950	17130	15950	20950	11300	16130	16801.87	5.96	1453	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1671	29.72	3.35	12	0.84	566.00	5022.00	28400	20230518	-40.77	15150	20240423	11.02	27050	-37.82	20240109	15150	11.02	20240423	28400	-40.77	20230518	15150	11.02	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N
141	20240502	130835	57	100.00	KOSDAQ	화학	N	N	N	N		N	16750	620	2	3.84	1304177740	77621	252.06	15950	17130	15950	20950	11300	16130	16801.91	5.96	2931	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1664	29.59	3.34	12	0.78	566.00	5022.00	28400	20230518	-41.02	15150	20240423	10.56	27050	-38.08	20240109	15150	10.56	20240423	28400	-41.02	20230518	15150	10.56	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N
142	20240502	120833	57	100.00	KOSDAQ	화학	N	N	N	N		N	16700	570	2	3.53	1165216610	69339	225.16	15950	17130	15950	20950	11300	16130	16804.68	5.96	1724	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1659	29.51	3.33	12	0.70	566.00	5022.00	28400	20230518	-41.20	15150	20240423	10.23	27050	-38.26	20240109	15150	10.23	20240423	28400	-41.20	20230518	15150	10.23	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N
143	20240502	110832	57	100.00	KOSDAQ	화학	N	N	N	N		N	16720	590	2	3.66	1086515440	64638	209.90	15950	17130	15950	20950	11300	16130	16809.29	5.96	2065	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1661	29.54	3.33	12	0.65	566.00	5022.00	28400	20230518	-41.13	15150	20240423	10.36	27050	-38.19	20240109	15150	10.36	20240423	28400	-41.13	20230518	15150	10.36	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N
144	20240502	100831	57	100.00	KOSDAQ	화학	N	N	N	N		N	16840	710	2	4.40	898950030	53492	173.70	15950	17130	15950	20950	11300	16130	16805.38	5.96	5741	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1673	29.75	3.35	12	0.54	566.00	5022.00	28400	20230518	-40.70	15150	20240423	11.16	27050	-37.74	20240109	15150	11.16	20240423	28400	-40.70	20230518	15150	11.16	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N
145	20240502	090830	57	100.00	KOSDAQ	화학	N	N	N	N		N	16570	440	2	2.73	117018550	7160	23.25	15950	16570	15950	20950	11300	16130	16343.52	5.96	1329	16383	16256	16013	15886	15643	16320	15950	50	4820	500	11610	10	1	9935755	1646	29.28	3.30	12	0.07	566.00	5022.00	28400	20230518	-41.65	15150	20240423	9.37	27050	-38.74	20240109	15150	9.37	20240423	28400	-41.65	20230518	15150	9.37	20240423	3.03	N	239890	500	49 억	592499	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History