KissMeData/453860/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161350	57	100.00	KOSDAQ	화학	N	N	N	N	N	43800	-3700	5	-7.79	34003446550	726734	106.74	48650	50400	43800	61700	33250	47500	46799.19	1.20	-25207	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2478	28.35	5.29	12	12.85	1545.00	8273.00	96500	20231128	-54.61	27000	20240423	62.22	51800	-15.44	20240529	27000	62.22	20240423	96500	-54.61	20231128	27000	62.22	20240423	3.44	N	453860	500	28 억	67850	N	N	1386	N	N
3	20240531	151352	57	100.00	KOSDAQ	화학	N	N	N	N	N	44050	-3450	5	-7.26	32952653800	702805	103.22	48650	50400	43950	61700	33250	47500	46887.12	1.20	-24956	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2492	28.51	5.32	12	12.42	1545.00	8273.00	96500	20231128	-54.35	27000	20240423	63.15	51800	-14.96	20240529	27000	63.15	20240423	96500	-54.35	20231128	27000	63.15	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
4	20240531	141350	57	100.00	KOSDAQ	화학	N	N	N	N	N	46100	-1400	5	-2.95	27614515650	583716	85.73	48650	50400	44700	61700	33250	47500	47308.05	1.20	-27918	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2608	29.84	5.57	12	10.32	1545.00	8273.00	96500	20231128	-52.23	27000	20240423	70.74	51800	-11.00	20240529	27000	70.74	20240423	96500	-52.23	20231128	27000	70.74	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
5	20240531	131352	57	100.00	KOSDAQ	화학	N	N	N	N	N	46350	-1150	5	-2.42	26286464400	554925	81.50	48650	50400	44700	61700	33250	47500	47369.34	1.20	-25841	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2622	30.00	5.60	12	9.81	1545.00	8273.00	96500	20231128	-51.97	27000	20240423	71.67	51800	-10.52	20240529	27000	71.67	20240423	96500	-51.97	20231128	27000	71.67	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
6	20240531	121354	57	100.00	KOSDAQ	화학	N	N	N	N	N	45250	-2250	5	-4.74	24855228650	523736	76.92	48650	50400	44700	61700	33250	47500	47457.53	1.20	-26083	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2560	29.29	5.47	12	9.26	1545.00	8273.00	96500	20231128	-53.11	27000	20240423	67.59	51800	-12.64	20240529	27000	67.59	20240423	96500	-53.11	20231128	27000	67.59	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
7	20240531	111349	57	100.00	KOSDAQ	화학	N	N	N	N	N	45350	-2150	5	-4.53	22695839250	476038	69.92	48650	50400	44900	61700	33250	47500	47676.62	1.20	-24649	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2566	29.35	5.48	12	8.41	1545.00	8273.00	96500	20231128	-53.01	27000	20240423	67.96	51800	-12.45	20240529	27000	67.96	20240423	96500	-53.01	20231128	27000	67.96	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
8	20240531	101341	57	100.00	KOSDAQ	화학	N	N	N	N	N	46500	-1000	5	-2.11	16155192300	333617	49.00	48650	50400	46500	61700	33250	47500	48425.07	1.20	-17888	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2631	30.10	5.62	12	5.90	1545.00	8273.00	96500	20231128	-51.81	27000	20240423	72.22	51800	-10.23	20240529	27000	72.22	20240423	96500	-51.81	20231128	27000	72.22	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
9	20240531	091355	57	100.00	KOSDAQ	화학	N	N	N	N	N	48250	750	2	1.58	4684163450	96923	14.24	48650	49150	47400	61700	33250	47500	48330.87	1.20	760	52800	50150	47850	45200	42900	49000	44050	28	14200	500	29450	50	1	5657215	2730	31.23	5.83	12	1.71	1545.00	8273.00	96500	20231128	-50.00	27000	20240423	78.70	51800	-6.85	20240529	27000	78.70	20240423	96500	-50.00	20231128	27000	78.70	20240423	3.44	N	453860	500	28 억	67850	N	N	0	N	N
10	20240530	161345	57	100.00	KOSDAQ	화학	N	N	N	N	N	47500	-2900	5	-5.75	32450310400	677301	56.38	48550	50500	45550	65500	35300	50400	47913.52	2.12	-49407	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2687	30.74	5.74	12	11.97	1545.00	8273.00	96500	20231128	-50.78	27000	20240423	75.93	51800	-8.30	20240529	27000	75.93	20240423	96500	-50.78	20231128	27000	75.93	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
11	20240530	151345	57	100.00	KOSDAQ	화학	N	N	N	N	N	48200	-2200	5	-4.37	29968632350	625849	52.10	48550	50500	45550	65500	35300	50400	47884.29	2.12	-46938	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2727	31.20	5.83	12	11.06	1545.00	8273.00	96500	20231128	-50.05	27000	20240423	78.52	51800	-6.95	20240529	27000	78.52	20240423	96500	-50.05	20231128	27000	78.52	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
12	20240530	141344	57	100.00	KOSDAQ	화학	N	N	N	N	N	47000	-3400	5	-6.75	21711534600	449405	37.41	48550	50500	46700	65500	35300	50400	48311.18	2.12	-34246	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2659	30.42	5.68	12	7.94	1545.00	8273.00	96500	20231128	-51.30	27000	20240423	74.07	51800	-9.27	20240529	27000	74.07	20240423	96500	-51.30	20231128	27000	74.07	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
13	20240530	131345	57	100.00	KOSDAQ	화학	N	N	N	N	N	47800	-2600	5	-5.16	18527593900	382350	31.83	48550	50500	46900	65500	35300	50400	48456.55	2.12	-32169	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2704	30.94	5.78	12	6.76	1545.00	8273.00	96500	20231128	-50.47	27000	20240423	77.04	51800	-7.72	20240529	27000	77.04	20240423	96500	-50.47	20231128	27000	77.04	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
14	20240530	121343	57	100.00	KOSDAQ	화학	N	N	N	N	N	47750	-2650	5	-5.26	17387442700	358566	29.85	48550	50500	46900	65500	35300	50400	48490.98	2.12	-29944	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2701	30.91	5.77	12	6.34	1545.00	8273.00	96500	20231128	-50.52	27000	20240423	76.85	51800	-7.82	20240529	27000	76.85	20240423	96500	-50.52	20231128	27000	76.85	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
15	20240530	111344	57	100.00	KOSDAQ	화학	N	N	N	N	N	47850	-2550	5	-5.06	16385030650	337576	28.10	48550	50500	46900	65500	35300	50400	48536.65	2.12	-28549	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2707	30.97	5.78	12	5.97	1545.00	8273.00	96500	20231128	-50.41	27000	20240423	77.22	51800	-7.63	20240529	27000	77.22	20240423	96500	-50.41	20231128	27000	77.22	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
16	20240530	101347	57	100.00	KOSDAQ	화학	N	N	N	N	N	47600	-2800	5	-5.56	13166976200	269977	22.47	48550	50500	47400	65500	35300	50400	48770.01	2.12	-24457	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2693	30.81	5.75	12	4.77	1545.00	8273.00	96500	20231128	-50.67	27000	20240423	76.30	51800	-8.11	20240529	27000	76.30	20240423	96500	-50.67	20231128	27000	76.30	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
17	20240530	091346	57	100.00	KOSDAQ	화학	N	N	N	N	N	49700	-700	5	-1.39	4306285250	88319	7.35	48550	49700	47950	65500	35300	50400	48756.10	2.12	-11324	56966	53682	48516	45232	40066	55325	46875	28	15100	500	31240	50	1	5657215	2812	32.17	6.01	12	1.56	1545.00	8273.00	96500	20231128	-48.50	27000	20240423	84.07	51800	-4.05	20240529	27000	84.07	20240423	96500	-48.50	20231128	27000	84.07	20240423	2.91	N	453860	500	28 억	119821	N	N	36	N	N
18	20240529	161333	57	100.00	KOSDAQ	화학	N	N	N	N	N	50400	4800	2	10.53	57799048400	1190633	145.89	44900	51800	43350	59200	31950	45600	48535.79	1.21	45671	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	100	1	5657215	2851	32.62	6.09	12	21.05	1545.00	8273.00	96500	20231128	-47.77	27000	20240423	86.67	51800	-2.70	20240529	27000	86.67	20240423	96500	-47.77	20231128	27000	86.67	20240423	2.97	N	453860	500	28 억	68397	N	N	36	N	N
19	20240529	151335	57	100.00	KOSDAQ	화학	N	N	N	N	N	49850	4250	2	9.32	55089292800	1136574	139.26	44900	51800	43350	59200	31950	45600	48469.67	1.21	44086	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2820	32.27	6.03	12	20.09	1545.00	8273.00	96500	20231128	-48.34	27000	20240423	84.63	51800	-3.76	20240529	27000	84.63	20240423	96500	-48.34	20231128	27000	84.63	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
20	20240529	141334	57	100.00	KOSDAQ	화학	N	N	N	N	N	49600	4000	2	8.77	44836618750	930146	113.97	44900	51800	43350	59200	31950	45600	48203.92	1.21	35722	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2806	32.10	6.00	12	16.44	1545.00	8273.00	96500	20231128	-48.60	27000	20240423	83.70	51800	-4.25	20240529	27000	83.70	20240423	96500	-48.60	20231128	27000	83.70	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
21	20240529	131337	57	100.00	KOSDAQ	화학	N	N	N	N	N	47900	2300	2	5.04	25621034900	543992	66.65	44900	49500	43350	59200	31950	45600	47098.25	1.21	31949	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2710	31.00	5.79	12	9.62	1545.00	8273.00	96500	20231128	-50.36	27000	20240423	77.41	49500	-3.23	20240529	27000	77.41	20240423	96500	-50.36	20231128	27000	77.41	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
22	20240529	121336	57	100.00	KOSDAQ	화학	N	N	N	N	N	48950	3350	2	7.35	20051271900	429898	52.67	44900	49100	43350	59200	31950	45600	46641.99	1.21	15109	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2769	31.68	5.92	12	7.60	1545.00	8273.00	96500	20231128	-49.27	27000	20240423	81.30	49100	-0.31	20240529	27000	81.30	20240423	96500	-49.27	20231128	27000	81.30	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
23	20240529	111336	57	100.00	KOSDAQ	화학	N	N	N	N	N	46000	400	2	0.88	8660749650	191979	23.52	44900	46650	43350	59200	31950	45600	45112.94	1.21	-11299	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2602	29.77	5.56	12	3.39	1545.00	8273.00	96500	20231128	-52.33	27000	20240423	70.37	46650	-1.39	20240529	27000	70.37	20240423	96500	-52.33	20231128	27000	70.37	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
24	20240529	101326	57	100.00	KOSDAQ	화학	N	N	N	N	N	46250	650	2	1.43	6843656250	152437	18.68	44900	46650	43350	59200	31950	45600	44894.86	1.21	-2400	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2616	29.94	5.59	12	2.69	1545.00	8273.00	96500	20231128	-52.07	27000	20240423	71.30	46650	-0.86	20240529	27000	71.30	20240423	96500	-52.07	20231128	27000	71.30	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
25	20240529	091330	57	100.00	KOSDAQ	화학	N	N	N	N	N	44350	-1250	5	-2.74	2720818750	61461	7.53	44900	45100	43350	59200	31950	45600	44268.47	1.21	1509	49533	47566	44583	42616	39633	48550	43600	28	13600	500	28270	50	1	5657215	2509	28.71	5.36	12	1.09	1545.00	8273.00	96500	20231128	-54.04	27000	20240423	64.26	46550	-4.73	20240528	27000	64.26	20240423	96500	-54.04	20231128	27000	64.26	20240423	2.97	N	453860	500	28 억	68397	N	N	0	N	N
26	20240528	161325	57	100.00	KOSDAQ	화학	N	N	N	N	N	45600	3550	2	8.44	36352585350	811244	159.53	42150	46550	41600	54600	29450	42050	44815.38	1.01	6971	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2580	29.51	5.51	12	14.34	1545.00	8273.00	96500	20231128	-52.75	27000	20240423	68.89	46550	-2.04	20240528	27000	68.89	20240423	96500	-52.75	20231128	27000	68.89	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
27	20240528	151327	57	100.00	KOSDAQ	화학	N	N	N	N	N	45500	3450	2	8.20	35107549550	783877	154.14	42150	46550	41600	54600	29450	42050	44792.67	1.01	9589	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2574	29.45	5.50	12	13.86	1545.00	8273.00	96500	20231128	-52.85	27000	20240423	68.52	46550	-2.26	20240528	27000	68.52	20240423	96500	-52.85	20231128	27000	68.52	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
28	20240528	141330	57	100.00	KOSDAQ	화학	N	N	N	N	N	44900	2850	2	6.78	32133067950	718187	141.23	42150	46550	41600	54600	29450	42050	44747.94	1.01	10483	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2540	29.06	5.43	12	12.70	1545.00	8273.00	96500	20231128	-53.47	27000	20240423	66.30	46550	-3.54	20240528	27000	66.30	20240423	96500	-53.47	20231128	27000	66.30	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
29	20240528	131325	57	100.00	KOSDAQ	화학	N	N	N	N	N	44950	2900	2	6.90	29464743500	659166	129.62	42150	46550	41600	54600	29450	42050	44706.49	1.01	3284	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2543	29.09	5.43	12	11.65	1545.00	8273.00	96500	20231128	-53.42	27000	20240423	66.48	46550	-3.44	20240528	27000	66.48	20240423	96500	-53.42	20231128	27000	66.48	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
30	20240528	121326	57	100.00	KOSDAQ	화학	N	N	N	N	N	44200	2150	2	5.11	28350506750	634002	124.67	42150	46550	41600	54600	29450	42050	44723.50	1.01	2850	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2500	28.61	5.34	12	11.21	1545.00	8273.00	96500	20231128	-54.20	27000	20240423	63.70	46550	-5.05	20240528	27000	63.70	20240423	96500	-54.20	20231128	27000	63.70	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
31	20240528	111310	57	100.00	KOSDAQ	화학	N	N	N	N	N	44650	2600	2	6.18	27324036050	610855	120.12	42150	46550	41600	54600	29450	42050	44737.85	1.01	3083	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2526	28.90	5.40	12	10.80	1545.00	8273.00	96500	20231128	-53.73	27000	20240423	65.37	46550	-4.08	20240528	27000	65.37	20240423	96500	-53.73	20231128	27000	65.37	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
32	20240528	101324	57	100.00	KOSDAQ	화학	N	N	N	N	N	44700	2650	2	6.30	24401363800	545018	107.17	42150	46550	41600	54600	29450	42050	44779.69	1.01	2478	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2529	28.93	5.40	12	9.63	1545.00	8273.00	96500	20231128	-53.68	27000	20240423	65.56	46550	-3.97	20240528	27000	65.56	20240423	96500	-53.68	20231128	27000	65.56	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
33	20240528	091328	57	100.00	KOSDAQ	화학	N	N	N	N	N	45050	3000	2	7.13	9560346450	217854	42.84	42150	45450	41600	54600	29450	42050	43897.78	1.01	-8134	45650	43850	42050	40250	38450	42950	39350	28	12550	500	26070	50	1	5657215	2549	29.16	5.45	12	3.85	1545.00	8273.00	96500	20231128	-53.32	27000	20240423	66.85	45450	-0.88	20240528	27000	66.85	20240423	96500	-53.32	20231128	27000	66.85	20240423	2.04	N	453860	500	28 억	57310	N	N	0	N	N
34	20240527	161309	57	100.00	KOSDAQ	화학	N	N	N	N	N	42050	-200	5	-0.47	21190998050	505963	52.27	43800	43850	40250	54900	29600	42250	41882.33	1.62	-38480	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2379	27.22	5.08	12	8.94	1545.00	8273.00	96500	20231128	-56.42	27000	20240423	55.74	43950	-4.32	20240524	27000	55.74	20240423	96500	-56.42	20231128	27000	55.74	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
35	20240527	151328	57	100.00	KOSDAQ	화학	N	N	N	N	N	42350	100	2	0.24	20771017300	496011	51.24	43800	43850	40250	54900	29600	42250	41876.07	1.62	-34644	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2396	27.41	5.12	12	8.77	1545.00	8273.00	96500	20231128	-56.11	27000	20240423	56.85	43950	-3.64	20240524	27000	56.85	20240423	96500	-56.11	20231128	27000	56.85	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
36	20240527	141324	57	100.00	KOSDAQ	화학	N	N	N	N	N	42150	-100	5	-0.24	19372505550	462912	47.82	43800	43850	40250	54900	29600	42250	41849.16	1.62	-33210	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2385	27.28	5.09	12	8.18	1545.00	8273.00	96500	20231128	-56.32	27000	20240423	56.11	43950	-4.10	20240524	27000	56.11	20240423	96500	-56.32	20231128	27000	56.11	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
37	20240527	131324	57	100.00	KOSDAQ	화학	N	N	N	N	N	41950	-300	5	-0.71	16368611850	392559	40.56	43800	43850	40250	54900	29600	42250	41697.11	1.62	-22889	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2373	27.15	5.07	12	6.94	1545.00	8273.00	96500	20231128	-56.53	27000	20240423	55.37	43950	-4.55	20240524	27000	55.37	20240423	96500	-56.53	20231128	27000	55.37	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
38	20240527	121323	57	100.00	KOSDAQ	화학	N	N	N	N	N	41500	-750	5	-1.78	14989888350	359481	37.14	43800	43850	40250	54900	29600	42250	41698.59	1.62	-22722	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2348	26.86	5.02	12	6.35	1545.00	8273.00	96500	20231128	-56.99	27000	20240423	53.70	43950	-5.57	20240524	27000	53.70	20240423	96500	-56.99	20231128	27000	53.70	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
39	20240527	111323	57	100.00	KOSDAQ	화학	N	N	N	N	N	41150	-1100	5	-2.60	13405180350	321040	33.17	43800	43850	40250	54900	29600	42250	41755.38	1.62	-24723	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2328	26.63	4.97	12	5.67	1545.00	8273.00	96500	20231128	-57.36	27000	20240423	52.41	43950	-6.37	20240524	27000	52.41	20240423	96500	-57.36	20231128	27000	52.41	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
40	20240527	101320	57	100.00	KOSDAQ	화학	N	N	N	N	N	41250	-1000	5	-2.37	10872019700	259278	26.79	43800	43850	40250	54900	29600	42250	41931.82	1.62	-21060	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2334	26.70	4.99	12	4.58	1545.00	8273.00	96500	20231128	-57.25	27000	20240423	52.78	43950	-6.14	20240524	27000	52.78	20240423	96500	-57.25	20231128	27000	52.78	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
41	20240527	091324	57	100.00	KOSDAQ	화학	N	N	N	N	N	42500	250	2	0.59	4354759100	102496	10.59	43800	43850	41150	54900	29600	42250	42487.26	1.62	-19903	46516	44382	41816	39682	37116	45450	40750	28	12650	500	26190	50	1	5657215	2404	27.51	5.14	12	1.81	1545.00	8273.00	96500	20231128	-55.96	27000	20240423	57.41	43950	-3.30	20240524	27000	57.41	20240423	96500	-55.96	20231128	27000	57.41	20240423	1.54	N	453860	500	28 억	91414	N	N	0	N	N
42	20240524	161207	57	100.00	KOSDAQ	화학	N	N	N	N	N	42250	2500	2	6.29	40424657850	964573	223.04	40200	43950	39250	51600	27850	39750	41909.59	1.43	6711	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2390	27.35	5.11	12	17.05	1545.00	8273.00	96500	20231128	-56.22	27000	20240423	56.48	43950	-3.87	20240524	27000	56.48	20240423	96500	-56.22	20231128	27000	56.48	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
43	20240524	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	41950	2200	2	5.53	39569541350	944315	218.36	40200	43950	39250	51600	27850	39750	41903.49	1.43	6167	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2373	27.15	5.07	12	16.69	1545.00	8273.00	96500	20231128	-56.53	27000	20240423	55.37	43950	-4.55	20240524	27000	55.37	20240423	96500	-56.53	20231128	27000	55.37	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
44	20240524	141216	57	100.00	KOSDAQ	화학	N	N	N	N	N	43200	3450	2	8.68	36654536450	875945	202.55	40200	43950	39250	51600	27850	39750	41846.32	1.43	7433	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2444	27.96	5.22	12	15.48	1545.00	8273.00	96500	20231128	-55.23	27000	20240423	60.00	43950	-1.71	20240524	27000	60.00	20240423	96500	-55.23	20231128	27000	60.00	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
45	20240524	131210	57	100.00	KOSDAQ	화학	N	N	N	N	N	42750	3000	2	7.55	32976849250	790553	182.80	40200	43950	39250	51600	27850	39750	41714.28	1.43	-6284	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2418	27.67	5.17	12	13.97	1545.00	8273.00	96500	20231128	-55.70	27000	20240423	58.33	43950	-2.73	20240524	27000	58.33	20240423	96500	-55.70	20231128	27000	58.33	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
46	20240524	121212	57	100.00	KOSDAQ	화학	N	N	N	N	N	42550	2800	2	7.04	30921291700	742265	171.64	40200	43950	39250	51600	27850	39750	41658.68	1.43	-4683	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2407	27.54	5.14	12	13.12	1545.00	8273.00	96500	20231128	-55.91	27000	20240423	57.59	43950	-3.19	20240524	27000	57.59	20240423	96500	-55.91	20231128	27000	57.59	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
47	20240524	111211	57	100.00	KOSDAQ	화학	N	N	N	N	N	42450	2700	2	6.79	27240313500	655195	151.51	40200	43950	39250	51600	27850	39750	41576.60	1.43	-8656	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2401	27.48	5.13	12	11.58	1545.00	8273.00	96500	20231128	-56.01	27000	20240423	57.22	43950	-3.41	20240524	27000	57.22	20240423	96500	-56.01	20231128	27000	57.22	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
48	20240524	101218	57	100.00	KOSDAQ	화학	N	N	N	N	N	39550	-200	5	-0.50	13704155850	336279	77.76	40200	41750	39250	51600	27850	39750	40753.10	1.43	-33587	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2237	25.60	4.78	12	5.94	1545.00	8273.00	96500	20231128	-59.02	27000	20240423	46.48	42000	-5.83	20240112	27000	46.48	20240423	96500	-59.02	20231128	27000	46.48	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
49	20240524	091211	57	100.00	KOSDAQ	화학	N	N	N	N	N	40250	500	2	1.26	4445456300	109632	25.35	40200	41300	40000	51600	27850	39750	40550.76	1.43	-32225	42783	41266	38633	37116	34483	42025	37875	28	11850	500	24640	50	1	5657215	2277	26.05	4.87	12	1.94	1545.00	8273.00	96500	20231128	-58.29	27000	20240423	49.07	42000	-4.17	20240112	27000	49.07	20240423	96500	-58.29	20231128	27000	49.07	20240423	1.48	N	453860	500	28 억	81159	N	N	9	N	N
50	20240523	161209	57	100.00	KOSDAQ	화학	N	N	N	N	N	39750	2050	2	5.44	16581645000	425588	63.83	37500	40150	36000	49000	26400	37700	38961.73	1.24	16956	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2249	25.73	4.80	12	7.52	1545.00	8273.00	96500	20231128	-58.81	27000	20240423	47.22	42000	-5.36	20240112	27000	47.22	20240423	96500	-58.81	20231128	27000	47.22	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
51	20240523	151211	57	100.00	KOSDAQ	화학	N	N	N	N	N	39750	2050	2	5.44	16081943550	413004	61.94	37500	40150	36000	49000	26400	37700	38939.42	1.24	18823	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2249	25.73	4.80	12	7.30	1545.00	8273.00	96500	20231128	-58.81	27000	20240423	47.22	42000	-5.36	20240112	27000	47.22	20240423	96500	-58.81	20231128	27000	47.22	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
52	20240523	141214	57	100.00	KOSDAQ	화학	N	N	N	N	N	39750	2050	2	5.44	14707917250	378335	56.74	37500	40150	36000	49000	26400	37700	38875.86	1.24	19950	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2249	25.73	4.80	12	6.69	1545.00	8273.00	96500	20231128	-58.81	27000	20240423	47.22	42000	-5.36	20240112	27000	47.22	20240423	96500	-58.81	20231128	27000	47.22	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
53	20240523	131214	57	100.00	KOSDAQ	화학	N	N	N	N	N	39700	2000	2	5.31	13623556650	350928	52.63	37500	40150	36000	49000	26400	37700	38822.01	1.24	20778	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2246	25.70	4.80	12	6.20	1545.00	8273.00	96500	20231128	-58.86	27000	20240423	47.04	42000	-5.48	20240112	27000	47.04	20240423	96500	-58.86	20231128	27000	47.04	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
54	20240523	121208	57	100.00	KOSDAQ	화학	N	N	N	N	N	39350	1650	2	4.38	12777587350	329452	49.41	37500	40150	36000	49000	26400	37700	38784.87	1.24	23443	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2226	25.47	4.76	12	5.82	1545.00	8273.00	96500	20231128	-59.22	27000	20240423	45.74	42000	-6.31	20240112	27000	45.74	20240423	96500	-59.22	20231128	27000	45.74	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
55	20240523	111207	57	100.00	KOSDAQ	화학	N	N	N	N	N	39550	1850	2	4.91	10851462350	280350	42.04	37500	40150	36000	49000	26400	37700	38707.39	1.24	21974	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2237	25.60	4.78	12	4.96	1545.00	8273.00	96500	20231128	-59.02	27000	20240423	46.48	42000	-5.83	20240112	27000	46.48	20240423	96500	-59.02	20231128	27000	46.48	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
56	20240523	101209	57	100.00	KOSDAQ	화학	N	N	N	N	N	39000	1300	2	3.45	5516793900	145753	21.86	37500	39000	36000	49000	26400	37700	37850.45	1.24	9056	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2206	25.24	4.71	12	2.58	1545.00	8273.00	96500	20231128	-59.59	27000	20240423	44.44	42000	-7.14	20240112	27000	44.44	20240423	96500	-59.59	20231128	27000	44.44	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
57	20240523	091214	57	100.00	KOSDAQ	화학	N	N	N	N	N	37150	-550	5	-1.46	991582400	26750	4.01	37500	37700	36600	49000	26400	37700	37064.84	1.24	-2936	42500	40100	38100	35700	33700	39100	34700	28	11300	500	23370	50	1	5657215	2102	24.05	4.49	12	0.47	1545.00	8273.00	96500	20231128	-61.50	27000	20240423	37.59	42000	-11.55	20240112	27000	37.59	20240423	96500	-61.50	20231128	27000	37.59	20240423	1.20	N	453860	500	28 억	70165	N	N	9	N	N
58	20240522	161158	57	100.00	KOSDAQ	화학	N	N	N	N	N	37700	1300	2	3.57	25294415900	662619	124.26	38650	40500	36100	47300	25500	36400	38173.55	1.36	-14675	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2133	24.40	4.56	12	11.71	1545.00	8273.00	96500	20231128	-60.93	27000	20240423	39.63	42000	-10.24	20240112	27000	39.63	20240423	96500	-60.93	20231128	27000	39.63	20240423	1.25	N	453860	500	28 억	76902	N	N	9	N	N
59	20240522	151208	57	100.00	KOSDAQ	화학	N	N	N	N	N	37650	1250	2	3.43	25032763250	655675	122.95	38650	40500	36100	47300	25500	36400	38178.61	1.36	-15191	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2130	24.37	4.55	12	11.59	1545.00	8273.00	96500	20231128	-60.98	27000	20240423	39.44	42000	-10.36	20240112	27000	39.44	20240423	96500	-60.98	20231128	27000	39.44	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
60	20240522	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	37850	1450	2	3.98	24023019000	628929	117.94	38650	40500	36100	47300	25500	36400	38196.71	1.36	-17295	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2141	24.50	4.58	12	11.12	1545.00	8273.00	96500	20231128	-60.78	27000	20240423	40.19	42000	-9.88	20240112	27000	40.19	20240423	96500	-60.78	20231128	27000	40.19	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
61	20240522	131202	57	100.00	KOSDAQ	화학	N	N	N	N	N	37700	1300	2	3.57	22436782000	587219	110.12	38650	40500	36100	47300	25500	36400	38208.54	1.36	-20078	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2133	24.40	4.56	12	10.38	1545.00	8273.00	96500	20231128	-60.93	27000	20240423	39.63	42000	-10.24	20240112	27000	39.63	20240423	96500	-60.93	20231128	27000	39.63	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
62	20240522	121257	57	100.00	KOSDAQ	화학	N	N	N	N	N	37600	1200	2	3.30	21643010650	566121	106.16	38650	40500	36100	47300	25500	36400	38230.36	1.36	-24674	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2127	24.34	4.54	12	10.01	1545.00	8273.00	96500	20231128	-61.04	27000	20240423	39.26	42000	-10.48	20240112	27000	39.26	20240423	96500	-61.04	20231128	27000	39.26	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
63	20240522	111212	57	100.00	KOSDAQ	화학	N	N	N	N	N	37150	750	2	2.06	19909579850	520203	97.55	38650	40500	36100	47300	25500	36400	38272.71	1.36	-31501	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2102	24.05	4.49	12	9.20	1545.00	8273.00	96500	20231128	-61.50	27000	20240423	37.59	42000	-11.55	20240112	27000	37.59	20240423	96500	-61.50	20231128	27000	37.59	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
64	20240522	101204	57	100.00	KOSDAQ	화학	N	N	N	N	N	37500	1100	2	3.02	16856285300	437155	81.98	38650	40500	37050	47300	25500	36400	38559.06	1.36	-26851	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2121	24.27	4.53	12	7.73	1545.00	8273.00	96500	20231128	-61.14	27000	20240423	38.89	42000	-10.71	20240112	27000	38.89	20240423	96500	-61.14	20231128	27000	38.89	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
65	20240522	091207	57	100.00	KOSDAQ	화학	N	N	N	N	N	38900	2500	2	6.87	10640543500	272987	51.19	38650	40500	37500	47300	25500	36400	38978.21	1.36	-21849	39800	38100	35250	33550	30700	38950	34400	28	10900	500	22560	50	1	5657215	2201	25.18	4.70	12	4.83	1545.00	8273.00	96500	20231128	-59.69	27000	20240423	44.07	42000	-7.38	20240112	27000	44.07	20240423	96500	-59.69	20231128	27000	44.07	20240423	1.25	N	453860	500	28 억	76902	N	N	0	N	N
66	20240521	161147	57	100.00	KOSDAQ	화학	N	N	N	N	N	36400	3400	2	10.30	18549196900	521990	709.88	32700	36950	32400	42900	23100	33000	35534.21	0.86	39032	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	2059	23.56	4.40	12	9.23	1545.00	8273.00	96500	20231128	-62.28	27000	20240423	34.81	42000	-13.33	20240112	27000	34.81	20240423	96500	-62.28	20231128	27000	34.81	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
67	20240521	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	36500	3500	2	10.61	17818306250	501915	682.58	32700	36950	32400	42900	23100	33000	35500.65	0.86	35729	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	2065	23.62	4.41	12	8.87	1545.00	8273.00	96500	20231128	-62.18	27000	20240423	35.19	42000	-13.10	20240112	27000	35.19	20240423	96500	-62.18	20231128	27000	35.19	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
68	20240521	141201	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	3050	2	9.24	13164837300	373857	508.43	32700	36800	32400	42900	23100	33000	35213.56	0.86	21531	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	2039	23.33	4.36	12	6.61	1545.00	8273.00	96500	20231128	-62.64	27000	20240423	33.52	42000	-14.17	20240112	27000	33.52	20240423	96500	-62.64	20231128	27000	33.52	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
69	20240521	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	35400	2400	2	7.27	10203024650	291082	395.86	32700	36800	32400	42900	23100	33000	35052.06	0.86	7832	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	2003	22.91	4.28	12	5.15	1545.00	8273.00	96500	20231128	-63.32	27000	20240423	31.11	42000	-15.71	20240112	27000	31.11	20240423	96500	-63.32	20231128	27000	31.11	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
70	20240521	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	35100	2100	2	6.36	4464423200	130244	177.13	32700	35150	32400	42900	23100	33000	34277.38	0.86	11800	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	1986	22.72	4.24	12	2.30	1545.00	8273.00	96500	20231128	-63.63	27000	20240423	30.00	42000	-16.43	20240112	27000	30.00	20240423	96500	-63.63	20231128	27000	30.00	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
71	20240521	111158	57	100.00	KOSDAQ	화학	N	N	N	N	N	34600	1600	2	4.85	3807151050	111275	151.33	32700	35150	32400	42900	23100	33000	34213.89	0.86	11755	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	1957	22.39	4.18	12	1.97	1545.00	8273.00	96500	20231128	-64.15	27000	20240423	28.15	42000	-17.62	20240112	27000	28.15	20240423	96500	-64.15	20231128	27000	28.15	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
72	20240521	101157	57	100.00	KOSDAQ	화학	N	N	N	N	N	34400	1400	2	4.24	1840657700	54613	74.27	32700	34450	32400	42900	23100	33000	33703.65	0.86	-248	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	1946	22.27	4.16	12	0.97	1545.00	8273.00	96500	20231128	-64.35	27000	20240423	27.41	42000	-18.10	20240112	27000	27.41	20240423	96500	-64.35	20231128	27000	27.41	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
73	20240521	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	0	3	0.00	293626950	8957	12.18	32700	33100	32400	42900	23100	33000	32781.84	0.86	-60	35200	34100	33250	32150	31300	33675	31725	28	9900	500	20460	50	1	5657215	1867	21.36	3.99	12	0.16	1545.00	8273.00	96500	20231128	-65.80	27000	20240423	22.22	42000	-21.43	20240112	27000	22.22	20240423	96500	-65.80	20231128	27000	22.22	20240423	1.17	N	453860	500	28 억	48882	N	N	0	N	N
74	20240517	161201	57	100.00	KOSDAQ	화학	N	N	N	N	N	33900	-1850	5	-5.17	4995851700	144863	39.19	36000	36150	33600	46450	25050	35750	34487.75	0.58	3169	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1918	21.94	4.10	12	2.56	1545.00	8273.00	96500	20231128	-64.87	27000	20240423	25.56	42000	-19.29	20240112	27000	25.56	20240423	96500	-64.87	20231128	27000	25.56	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
75	20240517	151204	57	100.00	KOSDAQ	화학	N	N	N	N	N	33950	-1800	5	-5.03	4885920100	141625	38.31	36000	36150	33600	46450	25050	35750	34498.98	0.58	3583	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1921	21.97	4.10	12	2.50	1545.00	8273.00	96500	20231128	-64.82	27000	20240423	25.74	42000	-19.17	20240112	27000	25.74	20240423	96500	-64.82	20231128	27000	25.74	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
76	20240517	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	33950	-1800	5	-5.03	4356194350	126015	34.09	36000	36150	33600	46450	25050	35750	34568.84	0.58	4838	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1921	21.97	4.10	12	2.23	1545.00	8273.00	96500	20231128	-64.82	27000	20240423	25.74	42000	-19.17	20240112	27000	25.74	20240423	96500	-64.82	20231128	27000	25.74	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
77	20240517	131146	57	100.00	KOSDAQ	화학	N	N	N	N	N	34150	-1600	5	-4.48	3892117950	112402	30.41	36000	36150	33600	46450	25050	35750	34626.75	0.58	6811	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1932	22.10	4.13	12	1.99	1545.00	8273.00	96500	20231128	-64.61	27000	20240423	26.48	42000	-18.69	20240112	27000	26.48	20240423	96500	-64.61	20231128	27000	26.48	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
78	20240517	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	34200	-1550	5	-4.34	3740475850	107961	29.21	36000	36150	33600	46450	25050	35750	34646.53	0.58	8139	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1935	22.14	4.13	12	1.91	1545.00	8273.00	96500	20231128	-64.56	27000	20240423	26.67	42000	-18.57	20240112	27000	26.67	20240423	96500	-64.56	20231128	27000	26.67	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
79	20240517	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	34150	-1600	5	-4.48	3616915050	104343	28.23	36000	36150	33600	46450	25050	35750	34663.68	0.58	8197	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1932	22.10	4.13	12	1.84	1545.00	8273.00	96500	20231128	-64.61	27000	20240423	26.48	42000	-18.69	20240112	27000	26.48	20240423	96500	-64.61	20231128	27000	26.48	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
80	20240517	101138	57	100.00	KOSDAQ	화학	N	N	N	N	N	34350	-1400	5	-3.92	2521330100	72078	19.50	36000	36150	34200	46450	25050	35750	34980.56	0.58	7312	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1943	22.23	4.15	12	1.27	1545.00	8273.00	96500	20231128	-64.40	27000	20240423	27.22	42000	-18.21	20240112	27000	27.22	20240423	96500	-64.40	20231128	27000	27.22	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
81	20240517	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	35300	-450	5	-1.26	740505100	20683	5.60	36000	36150	35300	46450	25050	35750	35802.60	0.58	-3284	37950	36850	35950	34850	33950	36750	34750	28	10700	500	22160	50	1	5657215	1997	22.85	4.27	12	0.37	1545.00	8273.00	96500	20231128	-63.42	27000	20240423	30.74	42000	-15.95	20240112	27000	30.74	20240423	96500	-63.42	20231128	27000	30.74	20240423	1.00	N	453860	500	28 억	32676	N	N	1	N	N
82	20240516	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	35750	300	2	0.85	13220456800	366717	83.00	35750	37050	35050	46050	24850	35450	36052.25	1.37	-52220	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2022	23.14	4.32	12	6.48	1545.00	8273.00	96500	20231128	-62.95	27000	20240423	32.41	42000	-14.88	20240112	27000	32.41	20240423	96500	-62.95	20231128	27000	32.41	20240423	0.91	N	453860	500	28 억	77514	N	N	1	N	N
83	20240516	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	35500	50	2	0.14	12945710100	359013	81.26	35750	37050	35050	46050	24850	35450	36060.37	1.37	-52129	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2008	22.98	4.29	12	6.35	1545.00	8273.00	96500	20231128	-63.21	27000	20240423	31.48	42000	-15.48	20240112	27000	31.48	20240423	96500	-63.21	20231128	27000	31.48	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
84	20240516	141142	57	100.00	KOSDAQ	화학	N	N	N	N	N	35400	-50	5	-0.14	12117661100	335658	75.97	35750	37050	35050	46050	24850	35450	36102.59	1.37	-51076	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2003	22.91	4.28	12	5.93	1545.00	8273.00	96500	20231128	-63.32	27000	20240423	31.11	42000	-15.71	20240112	27000	31.11	20240423	96500	-63.32	20231128	27000	31.11	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
85	20240516	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	35950	500	2	1.41	11225928550	310638	70.31	35750	37050	35050	46050	24850	35450	36139.87	1.37	-47872	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2034	23.27	4.35	12	5.49	1545.00	8273.00	96500	20231128	-62.75	27000	20240423	33.15	42000	-14.40	20240112	27000	33.15	20240423	96500	-62.75	20231128	27000	33.15	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
86	20240516	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	35900	450	2	1.27	5752948700	160850	36.41	35750	36600	35050	46050	24850	35450	35767.32	1.37	-14315	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2031	23.24	4.34	12	2.84	1545.00	8273.00	96500	20231128	-62.80	27000	20240423	32.96	42000	-14.52	20240112	27000	32.96	20240423	96500	-62.80	20231128	27000	32.96	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
87	20240516	111131	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	200	2	0.56	5262224350	147110	33.30	35750	36600	35050	46050	24850	35450	35772.22	1.37	-18547	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2017	23.07	4.31	12	2.60	1545.00	8273.00	96500	20231128	-63.06	27000	20240423	32.04	42000	-15.12	20240112	27000	32.04	20240423	96500	-63.06	20231128	27000	32.04	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
88	20240516	101135	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	200	2	0.56	4495928950	125666	28.44	35750	36600	35050	46050	24850	35450	35778.66	1.37	-17084	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2017	23.07	4.31	12	2.22	1545.00	8273.00	96500	20231128	-63.06	27000	20240423	32.04	42000	-15.12	20240112	27000	32.04	20240423	96500	-63.06	20231128	27000	32.04	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
89	20240516	091135	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	250	2	0.71	1250966450	34831	7.88	35750	36450	35500	46050	24850	35450	35924.95	1.37	-6882	39850	37650	34950	32750	30050	38750	33850	28	10600	500	21970	50	1	5657215	2020	23.11	4.32	12	0.62	1545.00	8273.00	96500	20231128	-63.01	27000	20240423	32.22	42000	-15.00	20240112	27000	32.22	20240423	96500	-63.01	20231128	27000	32.22	20240423	0.91	N	453860	500	28 억	77514	N	N	0	N	N
90	20240514	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	35450	3650	2	11.48	15294881800	437367	271.98	32950	37150	32250	41300	22300	31800	34970.12	0.74	43699	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	2005	22.94	4.29	12	7.73	1545.00	8273.00	96500	20231128	-63.26	27000	20240423	31.30	42000	-15.60	20240112	27000	31.30	20240423	96500	-63.26	20231128	27000	31.30	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
91	20240514	151151	57	100.00	KOSDAQ	화학	N	N	N	N	N	35550	3750	2	11.79	14857782250	424994	264.28	32950	37150	32250	41300	22300	31800	34960.35	0.74	44160	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	2011	23.01	4.30	12	7.51	1545.00	8273.00	96500	20231128	-63.16	27000	20240423	31.67	42000	-15.36	20240112	27000	31.67	20240423	96500	-63.16	20231128	27000	31.67	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
92	20240514	141151	57	100.00	KOSDAQ	화학	N	N	N	N	N	34900	3100	2	9.75	12956596850	371355	230.93	32950	37150	32250	41300	22300	31800	34890.47	0.74	35635	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	1974	22.59	4.22	12	6.56	1545.00	8273.00	96500	20231128	-63.83	27000	20240423	29.26	42000	-16.90	20240112	27000	29.26	20240423	96500	-63.83	20231128	27000	29.26	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
93	20240514	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	34450	2650	2	8.33	4115824400	123525	76.81	32950	34450	32250	41300	22300	31800	33320.38	0.74	11946	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	1949	22.30	4.16	12	2.18	1545.00	8273.00	96500	20231128	-64.30	27000	20240423	27.59	42000	-17.98	20240112	27000	27.59	20240423	96500	-64.30	20231128	27000	27.59	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
94	20240514	121147	57	100.00	KOSDAQ	화학	N	N	N	N	N	33750	1950	2	6.13	3170977250	95761	59.55	32950	33850	32250	41300	22300	31800	33114.14	0.74	5761	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	1909	21.84	4.08	12	1.69	1545.00	8273.00	96500	20231128	-65.03	27000	20240423	25.00	42000	-19.64	20240112	27000	25.00	20240423	96500	-65.03	20231128	27000	25.00	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
95	20240514	111149	57	100.00	KOSDAQ	화학	N	N	N	N	N	33250	1450	2	4.56	2385772150	72433	45.04	32950	33550	32250	41300	22300	31800	32938.43	0.74	-1061	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	1881	21.52	4.02	12	1.28	1545.00	8273.00	96500	20231128	-65.54	27000	20240423	23.15	42000	-20.83	20240112	27000	23.15	20240423	96500	-65.54	20231128	27000	23.15	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
96	20240514	101146	57	100.00	KOSDAQ	화학	N	N	N	N	N	32500	700	2	2.20	2011673200	61097	37.99	32950	33550	32250	41300	22300	31800	32926.81	0.74	-2107	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	1839	21.04	3.93	12	1.08	1545.00	8273.00	96500	20231128	-66.32	27000	20240423	20.37	42000	-22.62	20240112	27000	20.37	20240423	96500	-66.32	20231128	27000	20.37	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
97	20240514	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	1200	2	3.77	858661050	25977	16.15	32950	33350	32400	41300	22300	31800	33057.09	0.74	2188	35400	33600	32600	30800	29800	33100	30300	28	9500	500	19710	50	1	5657215	1867	21.36	3.99	12	0.46	1545.00	8273.00	96500	20231128	-65.80	27000	20240423	22.22	42000	-21.43	20240112	27000	22.22	20240423	96500	-65.80	20231128	27000	22.22	20240423	0.64	N	453860	500	28 억	42119	N	N	0	N	N
98	20240513	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	-1500	5	-4.50	5277670200	159882	57.76	34200	34400	31600	43250	23350	33300	33012.35	0.88	-11047	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1799	20.58	3.84	12	2.83	1545.00	8273.00	96500	20231128	-67.05	27000	20240423	17.78	42000	-24.29	20240112	27000	17.78	20240423	96500	-67.05	20231128	27000	17.78	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
99	20240513	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	31850	-1450	5	-4.35	5148794650	155828	56.30	34200	34400	31600	43250	23350	33300	33041.52	0.88	-10631	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1802	20.61	3.85	12	2.75	1545.00	8273.00	96500	20231128	-66.99	27000	20240423	17.96	42000	-24.17	20240112	27000	17.96	20240423	96500	-66.99	20231128	27000	17.96	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
100	20240513	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	32050	-1250	5	-3.75	4932413950	149049	53.85	34200	34400	31600	43250	23350	33300	33092.56	0.88	-10515	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1813	20.74	3.87	12	2.63	1545.00	8273.00	96500	20231128	-66.79	27000	20240423	18.70	42000	-23.69	20240112	27000	18.70	20240423	96500	-66.79	20231128	27000	18.70	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
101	20240513	131142	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-950	5	-2.85	4254814000	127848	46.19	34200	34400	32150	43250	23350	33300	33280.25	0.88	-8563	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1830	20.94	3.91	12	2.26	1545.00	8273.00	96500	20231128	-66.48	27000	20240423	19.81	42000	-22.98	20240112	27000	19.81	20240423	96500	-66.48	20231128	27000	19.81	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
102	20240513	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	-900	5	-2.70	3978457450	119337	43.11	34200	34400	32150	43250	23350	33300	33338.01	0.88	-5881	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1833	20.97	3.92	12	2.11	1545.00	8273.00	96500	20231128	-66.42	27000	20240423	20.00	42000	-22.86	20240112	27000	20.00	20240423	96500	-66.42	20231128	27000	20.00	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
103	20240513	111145	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-950	5	-2.85	3791613250	113573	41.03	34200	34400	32150	43250	23350	33300	33384.81	0.88	-5598	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1830	20.94	3.91	12	2.01	1545.00	8273.00	96500	20231128	-66.48	27000	20240423	19.81	42000	-22.98	20240112	27000	19.81	20240423	96500	-66.48	20231128	27000	19.81	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
104	20240513	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	33050	-250	5	-0.75	3130229750	93236	33.68	34200	34400	32600	43250	23350	33300	33573.19	0.88	-2566	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1870	21.39	3.99	12	1.65	1545.00	8273.00	96500	20231128	-65.75	27000	20240423	22.41	42000	-21.31	20240112	27000	22.41	20240423	96500	-65.75	20231128	27000	22.41	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
105	20240513	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	34150	850	2	2.55	1221924350	35985	13.00	34200	34400	33400	43250	23350	33300	33956.53	0.88	-4626	35300	34300	33200	32200	31100	34800	32700	28	9950	500	20640	50	1	5657215	1932	22.10	4.13	12	0.64	1545.00	8273.00	96500	20231128	-64.61	27000	20240423	26.48	42000	-18.69	20240112	27000	26.48	20240423	96500	-64.61	20231128	27000	26.48	20240423	0.48	N	453860	500	28 억	49966	N	N	5	N	N
106	20240510	161112	57	100.00	KOSDAQ	화학	N	N	N	N	N	33300	1200	2	3.74	9171900000	275214	93.55	32700	34200	32100	41700	22500	32100	33330.59	1.38	-30526	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1884	21.55	4.03	12	4.86	1545.00	8273.00	96500	20231128	-65.49	27000	20240423	23.33	42000	-20.71	20240112	27000	23.33	20240423	96500	-65.49	20231128	27000	23.33	20240423	0.43	N	453860	500	28 억	78029	N	N	5	N	N
107	20240510	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	33200	1100	2	3.43	8878910650	266407	90.56	32700	34200	32100	41700	22500	32100	33332.50	1.38	-28416	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1878	21.49	4.01	12	4.71	1545.00	8273.00	96500	20231128	-65.60	27000	20240423	22.96	42000	-20.95	20240112	27000	22.96	20240423	96500	-65.60	20231128	27000	22.96	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
108	20240510	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	33350	1250	2	3.89	8153253650	244499	83.11	32700	34200	32100	41700	22500	32100	33351.35	1.38	-25745	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1887	21.59	4.03	12	4.32	1545.00	8273.00	96500	20231128	-65.44	27000	20240423	23.52	42000	-20.60	20240112	27000	23.52	20240423	96500	-65.44	20231128	27000	23.52	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
109	20240510	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	1500	2	4.67	7539617450	226038	76.83	32700	34200	32100	41700	22500	32100	33360.52	1.38	-26397	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1901	21.75	4.06	12	4.00	1545.00	8273.00	96500	20231128	-65.18	27000	20240423	24.44	42000	-20.00	20240112	27000	24.44	20240423	96500	-65.18	20231128	27000	24.44	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
110	20240510	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	33850	1750	2	5.45	7019315300	210646	71.60	32700	34200	32100	41700	22500	32100	33328.02	1.38	-25027	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1915	21.91	4.09	12	3.72	1545.00	8273.00	96500	20231128	-64.92	27000	20240423	25.37	42000	-19.40	20240112	27000	25.37	20240423	96500	-64.92	20231128	27000	25.37	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
111	20240510	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	33750	1650	2	5.14	6430612450	193143	65.65	32700	34200	32100	41700	22500	32100	33300.12	1.38	-23266	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1909	21.84	4.08	12	3.41	1545.00	8273.00	96500	20231128	-65.03	27000	20240423	25.00	42000	-19.64	20240112	27000	25.00	20240423	96500	-65.03	20231128	27000	25.00	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
112	20240510	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	33700	1600	2	4.98	4602176650	139139	47.30	32700	33900	32100	41700	22500	32100	33082.42	1.38	-21133	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1906	21.81	4.07	12	2.46	1545.00	8273.00	96500	20231128	-65.08	27000	20240423	24.81	42000	-19.76	20240112	27000	24.81	20240423	96500	-65.08	20231128	27000	24.81	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
113	20240510	091117	57	100.00	KOSDAQ	화학	N	N	N	N	N	32900	800	2	2.49	1025746500	31515	10.71	32700	32900	32100	41700	22500	32100	32560.96	1.38	-9524	34766	33432	31416	30082	28066	34100	30750	28	9600	500	19900	50	1	5657215	1861	21.29	3.98	12	0.56	1545.00	8273.00	96500	20231128	-65.91	27000	20240423	21.85	42000	-21.67	20240112	27000	21.85	20240423	96500	-65.91	20231128	27000	21.85	20240423	0.43	N	453860	500	28 억	78029	N	N	24	N	N
114	20240509	161137	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	2950	2	10.12	9250759050	292054	1072.94	29550	32750	29400	37850	20450	29150	31674.09	0.79	39237	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1816	20.78	3.88	12	5.16	1545.00	8273.00	96500	20231128	-66.74	27000	20240423	18.89	42000	-23.57	20240112	27000	18.89	20240423	96500	-66.74	20231128	27000	18.89	20240423	0.43	N	453860	500	28 억	44515	N	N	24	N	N
115	20240509	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	2850	2	9.78	9005291950	284398	1044.81	29550	32750	29400	37850	20450	29150	31664.40	0.79	38305	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1810	20.71	3.87	12	5.03	1545.00	8273.00	96500	20231128	-66.84	27000	20240423	18.52	42000	-23.81	20240112	27000	18.52	20240423	96500	-66.84	20231128	27000	18.52	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
116	20240509	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	3100	2	10.63	7988318450	252769	928.61	29550	32750	29400	37850	20450	29150	31603.24	0.79	32948	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1824	20.87	3.90	12	4.47	1545.00	8273.00	96500	20231128	-66.58	27000	20240423	19.44	42000	-23.21	20240112	27000	19.44	20240423	96500	-66.58	20231128	27000	19.44	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
117	20240509	131116	57	100.00	KOSDAQ	화학	N	N	N	N	N	31400	2250	2	7.72	5384365400	172204	632.64	29550	32200	29400	37850	20450	29150	31267.37	0.79	21145	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1776	20.32	3.80	12	3.04	1545.00	8273.00	96500	20231128	-67.46	27000	20240423	16.30	42000	-25.24	20240112	27000	16.30	20240423	96500	-67.46	20231128	27000	16.30	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
118	20240509	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	31300	2150	2	7.38	4959675900	158736	583.16	29550	32200	29400	37850	20450	29150	31244.81	0.79	22424	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1771	20.26	3.78	12	2.81	1545.00	8273.00	96500	20231128	-67.56	27000	20240423	15.93	42000	-25.48	20240112	27000	15.93	20240423	96500	-67.56	20231128	27000	15.93	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
119	20240509	111055	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	2500	2	8.58	4221982650	135065	496.20	29550	32200	29400	37850	20450	29150	31258.89	0.79	24351	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1791	20.49	3.83	12	2.39	1545.00	8273.00	96500	20231128	-67.20	27000	20240423	17.22	42000	-24.64	20240112	27000	17.22	20240423	96500	-67.20	20231128	27000	17.22	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
120	20240509	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	2550	2	8.75	3032351900	97588	358.52	29550	32200	29400	37850	20450	29150	31073.00	0.79	19933	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1793	20.52	3.83	12	1.73	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	42000	-24.52	20240112	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
121	20240509	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	29650	500	2	1.72	165820150	5592	20.54	29550	29900	29400	37850	20450	29150	29653.10	0.79	868	29883	29516	29083	28716	28283	29700	28900	28	8700	500	18070	50	1	5657215	1677	19.19	3.58	12	0.10	1545.00	8273.00	96500	20231128	-69.27	27000	20240423	9.81	42000	-29.40	20240112	27000	9.81	20240423	96500	-69.27	20231128	27000	9.81	20240423	0.43	N	453860	500	28 억	44515	N	N	0	N	N
122	20240508	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	29150	100	2	0.34	780229300	26745	116.77	29000	29450	28650	37750	20350	29050	29173.06	0.77	894	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1649	18.87	3.52	12	0.47	1545.00	8273.00	96500	20231128	-69.79	27000	20240423	7.96	42000	-30.60	20240112	27000	7.96	20240423	96500	-69.79	20231128	27000	7.96	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
123	20240508	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	29200	150	2	0.52	728349150	24958	108.97	29000	29450	28650	37750	20350	29050	29183.09	0.77	251	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1652	18.90	3.53	12	0.44	1545.00	8273.00	96500	20231128	-69.74	27000	20240423	8.15	42000	-30.48	20240112	27000	8.15	20240423	96500	-69.74	20231128	27000	8.15	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
124	20240508	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	29250	200	2	0.69	678912800	23263	101.57	29000	29450	28650	37750	20350	29050	29184.34	0.77	729	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1655	18.93	3.54	12	0.41	1545.00	8273.00	96500	20231128	-69.69	27000	20240423	8.33	42000	-30.36	20240112	27000	8.33	20240423	96500	-69.69	20231128	27000	8.33	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
125	20240508	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	29200	150	2	0.52	619082950	21208	92.60	29000	29450	28650	37750	20350	29050	29191.14	0.77	1540	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1652	18.90	3.53	12	0.37	1545.00	8273.00	96500	20231128	-69.74	27000	20240423	8.15	42000	-30.48	20240112	27000	8.15	20240423	96500	-69.74	20231128	27000	8.15	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
126	20240508	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	29300	250	2	0.86	567383650	19439	84.87	29000	29450	28650	37750	20350	29050	29188.04	0.77	2292	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1658	18.96	3.54	12	0.34	1545.00	8273.00	96500	20231128	-69.64	27000	20240423	8.52	42000	-30.24	20240112	27000	8.52	20240423	96500	-69.64	20231128	27000	8.52	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
127	20240508	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	29300	250	2	0.86	479384400	16433	71.75	29000	29450	28650	37750	20350	29050	29172.20	0.77	2950	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1658	18.96	3.54	12	0.29	1545.00	8273.00	96500	20231128	-69.64	27000	20240423	8.52	42000	-30.24	20240112	27000	8.52	20240423	96500	-69.64	20231128	27000	8.52	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
128	20240508	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	29400	350	2	1.20	315682150	10824	47.26	29000	29450	28650	37750	20350	29050	29165.22	0.77	3711	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1663	19.03	3.55	12	0.19	1545.00	8273.00	96500	20231128	-69.53	27000	20240423	8.89	42000	-30.00	20240112	27000	8.89	20240423	96500	-69.53	20231128	27000	8.89	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
129	20240508	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	28850	-200	5	-0.69	13943600	484	2.11	29000	29000	28650	37750	20350	29050	28799.25	0.77	51	29816	29432	28916	28532	28016	29175	28275	28	8700	500	18010	50	1	5657215	1632	18.67	3.49	12	0.01	1545.00	8273.00	96500	20231128	-70.10	27000	20240423	6.85	42000	-31.31	20240112	27000	6.85	20240423	96500	-70.10	20231128	27000	6.85	20240423	0.44	N	453860	500	28 억	43504	N	N	8	N	N
130	20240503	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	28900	-100	5	-0.34	857606000	29517	57.36	29000	29650	28600	37700	20300	29000	29055.72	0.83	103	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1635	18.71	3.49	12	0.52	1545.00	8273.00	96500	20231128	-70.05	27000	20240423	7.04	42000	-31.19	20240112	27000	7.04	20240423	96500	-70.05	20231128	27000	7.04	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
131	20240503	151120	57	100.00	KOSDAQ	화학	N	N	N	N	N	28950	-50	5	-0.17	809781600	27864	54.15	29000	29650	28600	37700	20300	29000	29061.93	0.83	179	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1638	18.74	3.50	12	0.49	1545.00	8273.00	96500	20231128	-70.00	27000	20240423	7.22	42000	-31.07	20240112	27000	7.22	20240423	96500	-70.00	20231128	27000	7.22	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
132	20240503	141123	57	100.00	KOSDAQ	화학	N	N	N	N	N	29100	100	2	0.34	733547650	25232	49.03	29000	29650	28600	37700	20300	29000	29072.12	0.83	1049	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1646	18.83	3.52	12	0.45	1545.00	8273.00	96500	20231128	-69.84	27000	20240423	7.78	42000	-30.71	20240112	27000	7.78	20240423	96500	-69.84	20231128	27000	7.78	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
133	20240503	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	28850	-150	5	-0.52	694476600	23881	46.41	29000	29650	28600	37700	20300	29000	29080.72	0.83	1338	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1632	18.67	3.49	12	0.42	1545.00	8273.00	96500	20231128	-70.10	27000	20240423	6.85	42000	-31.31	20240112	27000	6.85	20240423	96500	-70.10	20231128	27000	6.85	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
134	20240503	121118	57	100.00	KOSDAQ	화학	N	N	N	N	N	28800	-200	5	-0.69	644860450	22158	43.06	29000	29650	28600	37700	20300	29000	29102.83	0.83	1608	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1629	18.64	3.48	12	0.39	1545.00	8273.00	96500	20231128	-70.16	27000	20240423	6.67	42000	-31.43	20240112	27000	6.67	20240423	96500	-70.16	20231128	27000	6.67	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
135	20240503	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	28900	-100	5	-0.34	535034000	18339	35.64	29000	29650	28700	37700	20300	29000	29174.66	0.83	938	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1635	18.71	3.49	12	0.32	1545.00	8273.00	96500	20231128	-70.05	27000	20240423	7.04	42000	-31.19	20240112	27000	7.04	20240423	96500	-70.05	20231128	27000	7.04	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
136	20240503	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	29300	300	2	1.03	403712750	13802	26.82	29000	29650	28950	37700	20300	29000	29250.33	0.83	1819	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1658	18.96	3.54	12	0.24	1545.00	8273.00	96500	20231128	-69.64	27000	20240423	8.52	42000	-30.24	20240112	27000	8.52	20240423	96500	-69.64	20231128	27000	8.52	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
137	20240503	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	29400	400	2	1.38	82961900	2844	5.53	29000	29400	28950	37700	20300	29000	29170.91	0.83	634	29933	29466	28733	28266	27533	29700	28500	28	8700	500	17980	50	1	5657215	1663	19.03	3.55	12	0.05	1545.00	8273.00	96500	20231128	-69.53	27000	20240423	8.89	42000	-30.00	20240112	27000	8.89	20240423	96500	-69.53	20231128	27000	8.89	20240423	0.44	N	453860	500	28 억	46706	N	N	0	N	N
138	20240502	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	29000	750	2	2.65	1467768800	51201	100.64	28250	29200	28000	36700	19800	28250	28665.88	0.71	6015	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1641	18.77	3.51	12	0.91	1545.00	8273.00	96500	20231128	-69.95	27000	20240423	7.41	42000	-30.95	20240112	27000	7.41	20240423	96500	-69.95	20231128	27000	7.41	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
139	20240502	151107	57	100.00	KOSDAQ	화학	N	N	N	N	N	28900	650	2	2.30	1403684950	48991	96.30	28250	29200	28000	36700	19800	28250	28651.89	0.71	5729	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1635	18.71	3.49	12	0.87	1545.00	8273.00	96500	20231128	-70.05	27000	20240423	7.04	42000	-31.19	20240112	27000	7.04	20240423	96500	-70.05	20231128	27000	7.04	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
140	20240502	141104	57	100.00	KOSDAQ	화학	N	N	N	N	N	28650	400	2	1.42	1169930800	40919	80.43	28250	29100	28000	36700	19800	28250	28591.38	0.71	3772	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1621	18.54	3.46	12	0.72	1545.00	8273.00	96500	20231128	-70.31	27000	20240423	6.11	42000	-31.79	20240112	27000	6.11	20240423	96500	-70.31	20231128	27000	6.11	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
141	20240502	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	28400	150	2	0.53	892239400	31186	61.30	28250	29100	28000	36700	19800	28250	28610.25	0.71	91	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1607	18.38	3.43	12	0.55	1545.00	8273.00	96500	20231128	-70.57	27000	20240423	5.19	42000	-32.38	20240112	27000	5.19	20240423	96500	-70.57	20231128	27000	5.19	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
142	20240502	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	28350	100	2	0.35	848569100	29647	58.28	28250	29100	28000	36700	19800	28250	28622.43	0.71	245	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1604	18.35	3.43	12	0.52	1545.00	8273.00	96500	20231128	-70.62	27000	20240423	5.00	42000	-32.50	20240112	27000	5.00	20240423	96500	-70.62	20231128	27000	5.00	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
143	20240502	111055	57	100.00	KOSDAQ	화학	N	N	N	N	N	28300	50	2	0.18	805887600	28140	55.31	28250	29100	28000	36700	19800	28250	28638.51	0.71	756	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1601	18.32	3.42	12	0.50	1545.00	8273.00	96500	20231128	-70.67	27000	20240423	4.81	42000	-32.62	20240112	27000	4.81	20240423	96500	-70.67	20231128	27000	4.81	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
144	20240502	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	28550	300	2	1.06	677869300	23627	46.44	28250	29100	28000	36700	19800	28250	28690.45	0.71	1986	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1615	18.48	3.45	12	0.42	1545.00	8273.00	96500	20231128	-70.41	27000	20240423	5.74	42000	-32.02	20240112	27000	5.74	20240423	96500	-70.41	20231128	27000	5.74	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N
145	20240502	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	28400	150	2	0.53	131941950	4652	9.14	28250	28550	28000	36700	19800	28250	28362.41	0.71	-2407	29350	28800	28200	27650	27050	29075	27925	28	8450	500	17510	50	1	5657215	1607	18.38	3.43	12	0.08	1545.00	8273.00	96500	20231128	-70.57	27000	20240423	5.19	42000	-32.38	20240112	27000	5.19	20240423	96500	-70.57	20231128	27000	5.19	20240423	0.34	N	453860	500	28 억	40374	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History