KissMeData/050760/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	15	2	0.95	11722850	7414	39.21	1574	1591	1570	2045	1102	1574	1581.18	0.83	-1516	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	260	-4.74	0.41	12	0.05	-335.00	3846.00	2510	20230622	-36.69	1566	20240423	1.47	2280	-30.31	20240117	1566	1.47	20240423	2475	-35.80	20231117	1566	1.47	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
3	20240628	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1589	15	2	0.95	11376719	7196	38.05	1574	1591	1570	2045	1102	1574	1580.98	0.83	-1480	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	260	-4.74	0.41	12	0.04	-335.00	3846.00	2510	20230622	-36.69	1566	20240423	1.47	2280	-30.31	20240117	1566	1.47	20240423	2475	-35.80	20231117	1566	1.47	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
4	20240628	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	17	2	1.08	10959059	6932	36.66	1574	1591	1570	2045	1102	1574	1580.94	0.83	-1474	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	260	-4.75	0.41	12	0.04	-335.00	3846.00	2510	20230622	-36.61	1566	20240423	1.60	2280	-30.22	20240117	1566	1.60	20240423	2475	-35.72	20231117	1566	1.60	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
5	20240628	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	10	2	0.64	8518580	5392	28.51	1574	1590	1570	2045	1102	1574	1579.86	0.83	-1065	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	259	-4.73	0.41	12	0.03	-335.00	3846.00	2510	20230622	-36.89	1566	20240423	1.15	2280	-30.53	20240117	1566	1.15	20240423	2475	-36.00	20231117	1566	1.15	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
6	20240628	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	5	2	0.32	6970595	4414	23.34	1574	1590	1570	2045	1102	1574	1579.20	0.83	-642	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	258	-4.71	0.41	12	0.03	-335.00	3846.00	2510	20230622	-37.09	1566	20240423	0.83	2280	-30.75	20240117	1566	0.83	20240423	2475	-36.20	20231117	1566	0.83	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
7	20240628	110533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	6	2	0.38	6554882	4151	21.95	1574	1590	1570	2045	1102	1574	1579.11	0.83	-419	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	258	-4.72	0.41	12	0.03	-335.00	3846.00	2510	20230622	-37.05	1566	20240423	0.89	2280	-30.70	20240117	1566	0.89	20240423	2475	-36.16	20231117	1566	0.89	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
8	20240628	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	16	2	1.02	6472599	4099	21.68	1574	1590	1570	2045	1102	1574	1579.07	0.83	-389	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	260	-4.75	0.41	12	0.03	-335.00	3846.00	2510	20230622	-36.65	1566	20240423	1.53	2280	-30.26	20240117	1566	1.53	20240423	2475	-35.76	20231117	1566	1.53	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
9	20240628	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	0	3	0.00	1377250	875	4.63	1574	1574	1574	2045	1102	1574	1574.00	0.83	0	1607	1590	1582	1565	1557	1586	1561	82	471	500	1070	1	1	16334678	257	-4.70	0.41	12	0.01	-335.00	3846.00	2510	20230622	-37.29	1566	20240423	0.51	2280	-30.96	20240117	1566	0.51	20240423	2475	-36.40	20231117	1566	0.51	20240423	1.54	N	050760	500	81 억	135155	N	N	N	N
10	20240627	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	-9	5	-0.57	29952792	18910	184.38	1592	1599	1574	2055	1109	1583	1583.97	0.84	-1671	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	257	-4.70	0.41	12	0.12	-335.00	3846.00	2520	20230621	-37.54	1566	20240423	0.51	2280	-30.96	20240117	1566	0.51	20240423	2475	-36.40	20231117	1566	0.51	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
11	20240627	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	-7	5	-0.44	28471077	17969	175.20	1592	1599	1576	2055	1109	1583	1584.46	0.84	-1662	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	257	-4.70	0.41	12	0.11	-335.00	3846.00	2520	20230621	-37.46	1566	20240423	0.64	2280	-30.88	20240117	1566	0.64	20240423	2475	-36.32	20231117	1566	0.64	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
12	20240627	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	-4	5	-0.25	23890987	15068	146.92	1592	1599	1577	2055	1109	1583	1585.54	0.84	-1225	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	258	-4.71	0.41	12	0.09	-335.00	3846.00	2520	20230621	-37.34	1566	20240423	0.83	2280	-30.75	20240117	1566	0.83	20240423	2475	-36.20	20231117	1566	0.83	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
13	20240627	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	0	3	0.00	16244897	10229	99.74	1592	1599	1579	2055	1109	1583	1588.12	0.84	-897	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.06	-335.00	3846.00	2520	20230621	-37.18	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
14	20240627	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	1	2	0.06	15494901	9755	95.12	1592	1599	1579	2055	1109	1583	1588.41	0.84	-759	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.06	-335.00	3846.00	2520	20230621	-37.14	1566	20240423	1.15	2280	-30.53	20240117	1566	1.15	20240423	2475	-36.00	20231117	1566	1.15	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
15	20240627	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	1	2	0.06	13170745	8287	80.80	1592	1599	1579	2055	1109	1583	1589.33	0.84	-447	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.05	-335.00	3846.00	2520	20230621	-37.14	1566	20240423	1.15	2280	-30.53	20240117	1566	1.15	20240423	2475	-36.00	20231117	1566	1.15	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
16	20240627	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	-4	5	-0.25	11709887	7363	71.79	1592	1599	1579	2055	1109	1583	1590.37	0.84	-208	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	258	-4.71	0.41	12	0.05	-335.00	3846.00	2520	20230621	-37.34	1566	20240423	0.83	2280	-30.75	20240117	1566	0.83	20240423	2475	-36.20	20231117	1566	0.83	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
17	20240627	090530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1599	16	2	1.01	2501499	1566	15.27	1592	1599	1592	2055	1109	1583	1597.38	0.84	0	1619	1601	1591	1573	1563	1610	1582	82	472	500	1070	1	1	16334678	261	-4.77	0.42	12	0.01	-335.00	3846.00	2520	20230621	-36.55	1566	20240423	2.11	2280	-29.87	20240117	1566	2.11	20240423	2475	-35.39	20231117	1566	2.11	20240423	1.54	N	050760	500	81 억	136826	N	N	N	N
18	20240626	160529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	0	3	0.00	16318135	10256	45.55	1581	1609	1581	2055	1109	1583	1591.08	0.85	-1208	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.06	-335.00	3846.00	2535	20230620	-37.55	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
19	20240626	150530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	7	2	0.44	15452938	9710	43.12	1581	1609	1581	2055	1109	1583	1591.45	0.85	-1073	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	260	-4.75	0.41	12	0.06	-335.00	3846.00	2535	20230620	-37.28	1566	20240423	1.53	2280	-30.26	20240117	1566	1.53	20240423	2475	-35.76	20231117	1566	1.53	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
20	20240626	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	7	2	0.44	11033225	6944	30.84	1581	1609	1581	2055	1109	1583	1588.89	0.85	-866	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	260	-4.75	0.41	12	0.04	-335.00	3846.00	2535	20230620	-37.28	1566	20240423	1.53	2280	-30.26	20240117	1566	1.53	20240423	2475	-35.76	20231117	1566	1.53	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
21	20240626	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	7	2	0.44	10708758	6740	29.93	1581	1609	1581	2055	1109	1583	1588.84	0.85	-663	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	260	-4.75	0.41	12	0.04	-335.00	3846.00	2535	20230620	-37.28	1566	20240423	1.53	2280	-30.26	20240117	1566	1.53	20240423	2475	-35.76	20231117	1566	1.53	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
22	20240626	120529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	3	2	0.19	8890811	5594	24.84	1581	1609	1581	2055	1109	1583	1589.35	0.85	-294	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.03	-335.00	3846.00	2535	20230620	-37.44	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
23	20240626	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	1	2	0.06	8443797	5312	23.59	1581	1609	1581	2055	1109	1583	1589.57	0.85	-15	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.03	-335.00	3846.00	2535	20230620	-37.51	1566	20240423	1.15	2280	-30.53	20240117	1566	1.15	20240423	2475	-36.00	20231117	1566	1.15	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
24	20240626	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	3	2	0.19	6162384	3872	17.20	1581	1609	1581	2055	1109	1583	1591.52	0.85	115	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	259	-4.73	0.41	12	0.02	-335.00	3846.00	2535	20230620	-37.44	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
25	20240626	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1607	24	2	1.52	2846182	1793	7.96	1581	1609	1581	2055	1109	1583	1587.39	0.85	-1	1601	1591	1583	1573	1565	1597	1579	82	472	500	1070	1	1	16334678	262	-4.80	0.42	12	0.01	-335.00	3846.00	2535	20230620	-36.61	1566	20240423	2.62	2280	-29.52	20240117	1566	2.62	20240423	2475	-35.07	20231117	1566	2.62	20240423	1.56	N	050760	500	81 억	138034	N	N	N	N
26	20240625	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1583	-17	5	-1.06	35663209	22493	54.84	1580	1593	1575	2080	1120	1600	1585.52	0.85	-1540	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	259	-4.73	0.41	12	0.14	-335.00	3846.00	2555	20230619	-38.04	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
27	20240625	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1586	-14	5	-0.88	33820001	21329	52.00	1580	1593	1575	2080	1120	1600	1585.63	0.85	-397	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	259	-4.73	0.41	12	0.13	-335.00	3846.00	2555	20230619	-37.93	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
28	20240625	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	-8	5	-0.50	28607972	18051	44.01	1580	1593	1575	2080	1120	1600	1584.84	0.85	-105	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	260	-4.75	0.41	12	0.11	-335.00	3846.00	2555	20230619	-37.69	1566	20240423	1.66	2280	-30.18	20240117	1566	1.66	20240423	2475	-35.68	20231117	1566	1.66	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
29	20240625	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-10	5	-0.62	27926832	17623	42.97	1580	1593	1575	2080	1120	1600	1584.68	0.85	100	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	260	-4.75	0.41	12	0.11	-335.00	3846.00	2555	20230619	-37.77	1566	20240423	1.53	2280	-30.26	20240117	1566	1.53	20240423	2475	-35.76	20231117	1566	1.53	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
30	20240625	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1591	-9	5	-0.56	26702044	16851	41.08	1580	1593	1575	2080	1120	1600	1584.60	0.85	358	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	260	-4.75	0.41	12	0.10	-335.00	3846.00	2555	20230619	-37.73	1566	20240423	1.60	2280	-30.22	20240117	1566	1.60	20240423	2475	-35.72	20231117	1566	1.60	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
31	20240625	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1587	-13	5	-0.81	23946276	15113	36.85	1580	1593	1575	2080	1120	1600	1584.48	0.85	549	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	259	-4.74	0.41	12	0.09	-335.00	3846.00	2555	20230619	-37.89	1566	20240423	1.34	2280	-30.39	20240117	1566	1.34	20240423	2475	-35.88	20231117	1566	1.34	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
32	20240625	100528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	-16	5	-1.00	5614420	3549	8.65	1580	1593	1575	2080	1120	1600	1581.97	0.85	785	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	259	-4.73	0.41	12	0.02	-335.00	3846.00	2555	20230619	-38.00	1566	20240423	1.15	2280	-30.53	20240117	1566	1.15	20240423	2475	-36.00	20231117	1566	1.15	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
33	20240625	090528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1584	-16	5	-1.00	2614899	1655	4.03	1580	1584	1575	2080	1120	1600	1580.00	0.85	1021	1656	1628	1614	1586	1572	1621	1579	82	480	500	1080	1	1	16334678	259	-4.73	0.41	12	0.01	-335.00	3846.00	2555	20230619	-38.00	1566	20240423	1.15	2280	-30.53	20240117	1566	1.15	20240423	2475	-36.00	20231117	1566	1.15	20240423	1.56	N	050760	500	81 억	139562	N	N	N	N
34	20240624	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1600	-46	5	-2.79	66372872	41017	309.21	1630	1642	1600	2135	1153	1646	1618.18	0.86	-599	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	261	-4.78	0.42	12	0.25	-335.00	3846.00	2555	20230619	-37.38	1566	20240423	2.17	2280	-29.82	20240117	1566	2.17	20240423	2475	-35.35	20231117	1566	2.17	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
35	20240624	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-34	5	-2.07	62583107	38654	291.40	1630	1642	1600	2135	1153	1646	1619.06	0.86	-383	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	263	-4.81	0.42	12	0.24	-335.00	3846.00	2555	20230619	-36.91	1566	20240423	2.94	2280	-29.30	20240117	1566	2.94	20240423	2475	-34.87	20231117	1566	2.94	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
36	20240624	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1602	-44	5	-2.67	58765441	36273	273.45	1630	1642	1600	2135	1153	1646	1620.09	0.86	-211	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	262	-4.78	0.42	12	0.22	-335.00	3846.00	2555	20230619	-37.30	1566	20240423	2.30	2280	-29.74	20240117	1566	2.30	20240423	2475	-35.27	20231117	1566	2.30	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
37	20240624	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1603	-43	5	-2.61	45456719	27984	210.96	1630	1642	1601	2135	1153	1646	1624.38	0.86	-72	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	262	-4.79	0.42	12	0.17	-335.00	3846.00	2555	20230619	-37.26	1566	20240423	2.36	2280	-29.69	20240117	1566	2.36	20240423	2475	-35.23	20231117	1566	2.36	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
38	20240624	120527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1612	-34	5	-2.07	37872454	23277	175.48	1630	1642	1610	2135	1153	1646	1627.03	0.86	-136	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	263	-4.81	0.42	12	0.14	-335.00	3846.00	2555	20230619	-36.91	1566	20240423	2.94	2280	-29.30	20240117	1566	2.94	20240423	2475	-34.87	20231117	1566	2.94	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
39	20240624	110529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1624	-22	5	-1.34	26873344	16475	124.20	1630	1642	1620	2135	1153	1646	1631.16	0.86	80	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	265	-4.85	0.42	12	0.10	-335.00	3846.00	2555	20230619	-36.44	1566	20240423	3.70	2280	-28.77	20240117	1566	3.70	20240423	2475	-34.38	20231117	1566	3.70	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
40	20240624	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	-12	5	-0.73	14513724	8895	67.06	1630	1642	1622	2135	1153	1646	1631.67	0.86	55	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	267	-4.88	0.42	12	0.05	-335.00	3846.00	2555	20230619	-36.05	1566	20240423	4.34	2280	-28.33	20240117	1566	4.34	20240423	2475	-33.98	20231117	1566	4.34	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
41	20240624	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1642	-4	5	-0.24	606416	372	2.80	1630	1642	1630	2135	1153	1646	1630.15	0.86	-13	1726	1686	1659	1619	1592	1706	1639	82	489	500	1110	1	1	16334678	268	-4.90	0.43	12	0.00	-335.00	3846.00	2555	20230619	-35.73	1566	20240423	4.85	2280	-27.98	20240117	1566	4.85	20240423	2475	-33.66	20231117	1566	4.85	20240423	1.57	N	050760	500	81 억	140161	N	N	N	N
42	20240621	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1646	13	2	0.80	21834414	13265	72.79	1633	1699	1632	2120	1144	1633	1646.02	0.86	-627	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	269	-4.91	0.43	12	0.08	-335.00	3846.00	2555	20230619	-35.58	1566	20240423	5.11	2280	-27.81	20240117	1566	5.11	20240423	2520	-34.68	20230621	1566	5.11	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
43	20240621	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	18	2	1.10	20729361	12594	69.11	1633	1699	1632	2120	1144	1633	1645.97	0.86	-503	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	270	-4.93	0.43	12	0.08	-335.00	3846.00	2555	20230619	-35.38	1566	20240423	5.43	2280	-27.59	20240117	1566	5.43	20240423	2520	-34.48	20230621	1566	5.43	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
44	20240621	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1649	16	2	0.98	14453793	8821	48.40	1633	1649	1632	2120	1144	1633	1638.57	0.86	-693	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	269	-4.92	0.43	12	0.05	-335.00	3846.00	2555	20230619	-35.46	1566	20240423	5.30	2280	-27.68	20240117	1566	5.30	20240423	2520	-34.56	20230621	1566	5.30	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
45	20240621	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1644	11	2	0.67	11669022	7128	39.11	1633	1645	1632	2120	1144	1633	1637.07	0.86	-671	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	269	-4.91	0.43	12	0.04	-335.00	3846.00	2555	20230619	-35.66	1566	20240423	4.98	2280	-27.89	20240117	1566	4.98	20240423	2520	-34.76	20230621	1566	4.98	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
46	20240621	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1642	9	2	0.55	10022895	6124	33.60	1633	1642	1632	2120	1144	1633	1636.66	0.86	-440	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	268	-4.90	0.43	12	0.04	-335.00	3846.00	2555	20230619	-35.73	1566	20240423	4.85	2280	-27.98	20240117	1566	4.85	20240423	2520	-34.84	20230621	1566	4.85	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
47	20240621	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1637	4	2	0.24	6377649	3903	21.42	1633	1637	1632	2120	1144	1633	1634.04	0.86	-439	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	267	-4.89	0.43	12	0.02	-335.00	3846.00	2555	20230619	-35.93	1566	20240423	4.53	2280	-28.20	20240117	1566	4.53	20240423	2520	-35.04	20230621	1566	4.53	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
48	20240621	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1635	2	2	0.12	6276155	3841	21.08	1633	1636	1632	2120	1144	1633	1633.99	0.86	-439	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	267	-4.88	0.43	12	0.02	-335.00	3846.00	2555	20230619	-36.01	1566	20240423	4.41	2280	-28.29	20240117	1566	4.41	20240423	2520	-35.12	20230621	1566	4.41	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
49	20240621	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1632	-1	5	-0.06	1570925	962	5.28	1633	1633	1632	2120	1144	1633	1632.98	0.86	-164	1717	1674	1642	1599	1567	1659	1584	82	487	500	1110	1	1	16334678	267	-4.87	0.42	12	0.01	-335.00	3846.00	2555	20230619	-36.13	1566	20240423	4.21	2280	-28.42	20240117	1566	4.21	20240423	2520	-35.24	20230621	1566	4.21	20240423	1.57	N	050760	500	81 억	140776	N	N	N	N
50	20240620	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	-35	5	-2.10	30124451	18224	73.08	1685	1685	1610	2165	1168	1668	1653.01	0.85	1192	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	267	-4.87	0.42	12	0.11	-335.00	3846.00	2560	20230614	-36.21	1566	20240423	4.28	2280	-28.38	20240117	1566	4.28	20240423	2535	-35.58	20230620	1566	4.28	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
51	20240620	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1636	-32	5	-1.92	27331455	16514	66.23	1685	1685	1610	2165	1168	1668	1655.05	0.85	1178	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	267	-4.88	0.43	12	0.10	-335.00	3846.00	2560	20230614	-36.09	1566	20240423	4.47	2280	-28.25	20240117	1566	4.47	20240423	2535	-35.46	20230620	1566	4.47	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
52	20240620	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-21	5	-1.26	18145852	10917	43.78	1685	1685	1610	2165	1168	1668	1662.16	0.85	611	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	269	-4.92	0.43	12	0.07	-335.00	3846.00	2560	20230614	-35.66	1566	20240423	5.17	2280	-27.76	20240117	1566	5.17	20240423	2535	-35.03	20230620	1566	5.17	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
53	20240620	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	10	2	0.60	2591198	1542	6.18	1685	1685	1674	2165	1168	1668	1680.41	0.85	-74	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	274	-5.01	0.44	12	0.01	-335.00	3846.00	2560	20230614	-34.45	1566	20240423	7.15	2280	-26.40	20240117	1566	7.15	20240423	2535	-33.81	20230620	1566	7.15	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
54	20240620	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	13	2	0.78	2034885	1211	4.86	1685	1685	1674	2165	1168	1668	1680.33	0.85	-74	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	275	-5.02	0.44	12	0.01	-335.00	3846.00	2560	20230614	-34.34	1566	20240423	7.34	2280	-26.27	20240117	1566	7.34	20240423	2535	-33.69	20230620	1566	7.34	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
55	20240620	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	12	2	0.72	1552805	924	3.71	1685	1685	1674	2165	1168	1668	1680.52	0.85	-74	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	274	-5.01	0.44	12	0.01	-335.00	3846.00	2560	20230614	-34.38	1566	20240423	7.28	2280	-26.32	20240117	1566	7.28	20240423	2535	-33.73	20230620	1566	7.28	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
56	20240620	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	10	2	0.60	1489033	886	3.55	1685	1685	1674	2165	1168	1668	1680.62	0.85	-74	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	274	-5.01	0.44	12	0.01	-335.00	3846.00	2560	20230614	-34.45	1566	20240423	7.15	2280	-26.40	20240117	1566	7.15	20240423	2535	-33.81	20230620	1566	7.15	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
57	20240620	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	6	2	0.36	837423	497	1.99	1685	1685	1674	2165	1168	1668	1684.96	0.85	-74	1686	1677	1670	1661	1654	1673	1657	82	497	500	1130	1	1	16334678	273	-5.00	0.44	12	0.00	-335.00	3846.00	2560	20230614	-34.61	1566	20240423	6.90	2280	-26.58	20240117	1566	6.90	20240423	2535	-33.96	20230620	1566	6.90	20240423	1.57	N	050760	500	81 억	139584	N	N	N	N
58	20240619	160508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-11	5	-0.66	41618202	24936	219.60	1679	1679	1663	2180	1176	1679	1669.00	0.87	-1865	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	272	-4.98	0.43	12	0.15	-335.00	3846.00	2560	20230614	-34.84	1566	20240423	6.51	2280	-26.84	20240117	1566	6.51	20240423	2555	-34.72	20230619	1566	6.51	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
59	20240619	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-9	5	-0.54	40710899	24392	214.81	1679	1679	1663	2180	1176	1679	1669.03	0.87	-1855	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	273	-4.99	0.43	12	0.15	-335.00	3846.00	2560	20230614	-34.77	1566	20240423	6.64	2280	-26.75	20240117	1566	6.64	20240423	2555	-34.64	20230619	1566	6.64	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
60	20240619	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	-7	5	-0.42	36129560	21652	190.68	1679	1679	1663	2180	1176	1679	1668.65	0.87	-1448	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	273	-4.99	0.43	12	0.13	-335.00	3846.00	2560	20230614	-34.69	1566	20240423	6.77	2280	-26.67	20240117	1566	6.77	20240423	2555	-34.56	20230619	1566	6.77	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
61	20240619	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-15	5	-0.89	31791505	19049	167.76	1679	1679	1663	2180	1176	1679	1668.93	0.87	-1156	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	272	-4.97	0.43	12	0.12	-335.00	3846.00	2560	20230614	-35.00	1566	20240423	6.26	2280	-27.02	20240117	1566	6.26	20240423	2555	-34.87	20230619	1566	6.26	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
62	20240619	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-13	5	-0.77	24204953	14504	127.73	1679	1679	1663	2180	1176	1679	1668.85	0.87	-1057	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	272	-4.97	0.43	12	0.09	-335.00	3846.00	2560	20230614	-34.92	1566	20240423	6.39	2280	-26.93	20240117	1566	6.39	20240423	2555	-34.79	20230619	1566	6.39	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
63	20240619	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-10	5	-0.60	14370501	8612	75.84	1679	1679	1663	2180	1176	1679	1668.66	0.87	-703	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	273	-4.98	0.43	12	0.05	-335.00	3846.00	2560	20230614	-34.80	1566	20240423	6.58	2280	-26.80	20240117	1566	6.58	20240423	2555	-34.68	20230619	1566	6.58	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
64	20240619	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-10	5	-0.60	7080272	4234	37.29	1679	1679	1664	2180	1176	1679	1672.24	0.87	-303	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	273	-4.98	0.43	12	0.03	-335.00	3846.00	2560	20230614	-34.80	1566	20240423	6.58	2280	-26.80	20240117	1566	6.58	20240423	2555	-34.68	20230619	1566	6.58	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
65	20240619	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-2	5	-0.12	280309	167	1.47	1679	1679	1677	2180	1176	1679	1678.50	0.87	-60	1695	1687	1681	1673	1667	1691	1677	82	501	500	1140	1	1	16334678	274	-5.01	0.44	12	0.00	-335.00	3846.00	2560	20230614	-34.49	1566	20240423	7.09	2280	-26.45	20240117	1566	7.09	20240423	2555	-34.36	20230619	1566	7.09	20240423	1.57	N	050760	500	81 억	141449	N	N	N	N
66	20240618	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-11	5	-0.65	19093306	11355	138.44	1675	1689	1675	2195	1183	1690	1681.49	0.87	-298	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	274	-5.01	0.44	12	0.07	-335.00	3846.00	2580	20230612	-34.92	1566	20240423	7.22	2280	-26.36	20240117	1566	7.22	20240423	2555	-34.29	20230619	1566	7.22	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
67	20240618	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-10	5	-0.59	16036596	9535	116.25	1675	1689	1675	2195	1183	1690	1681.87	0.87	-161	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	274	-5.01	0.44	12	0.06	-335.00	3846.00	2580	20230612	-34.88	1566	20240423	7.28	2280	-26.32	20240117	1566	7.28	20240423	2555	-34.25	20230619	1566	7.28	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
68	20240618	140504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-10	5	-0.59	15290601	9091	110.84	1675	1689	1675	2195	1183	1690	1681.95	0.87	-122	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	274	-5.01	0.44	12	0.06	-335.00	3846.00	2580	20230612	-34.88	1566	20240423	7.28	2280	-26.32	20240117	1566	7.28	20240423	2555	-34.25	20230619	1566	7.28	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
69	20240618	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-8	5	-0.47	12314903	7320	89.25	1675	1689	1675	2195	1183	1690	1682.36	0.87	-104	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	275	-5.02	0.44	12	0.04	-335.00	3846.00	2580	20230612	-34.81	1566	20240423	7.41	2280	-26.23	20240117	1566	7.41	20240423	2555	-34.17	20230619	1566	7.41	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
70	20240618	120507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-1	5	-0.06	10222932	6076	74.08	1675	1689	1675	2195	1183	1690	1682.51	0.87	-85	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	276	-5.04	0.44	12	0.04	-335.00	3846.00	2580	20230612	-34.53	1566	20240423	7.85	2280	-25.92	20240117	1566	7.85	20240423	2555	-33.89	20230619	1566	7.85	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
71	20240618	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-3	5	-0.18	6453101	3837	46.78	1675	1689	1675	2195	1183	1690	1681.81	0.87	-85	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	276	-5.04	0.44	12	0.02	-335.00	3846.00	2580	20230612	-34.61	1566	20240423	7.73	2280	-26.01	20240117	1566	7.73	20240423	2555	-33.97	20230619	1566	7.73	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
72	20240618	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-10	5	-0.59	3940065	2347	28.61	1675	1689	1675	2195	1183	1690	1678.77	0.87	191	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	274	-5.01	0.44	12	0.01	-335.00	3846.00	2580	20230612	-34.88	1566	20240423	7.28	2280	-26.32	20240117	1566	7.28	20240423	2555	-34.25	20230619	1566	7.28	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
73	20240618	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-15	5	-0.89	507525	303	3.69	1675	1675	1675	2195	1183	1690	1675.00	0.87	-44	1711	1700	1691	1680	1671	1696	1676	82	505	500	1140	1	1	16334678	274	-5.00	0.44	12	0.00	-335.00	3846.00	2580	20230612	-35.08	1566	20240423	6.96	2280	-26.54	20240117	1566	6.96	20240423	2555	-34.44	20230619	1566	6.96	20240423	1.58	N	050760	500	81 억	141747	N	N	N	N
74	20240617	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-2	5	-0.12	13832231	8202	161.36	1692	1702	1682	2195	1185	1692	1686.45	0.87	-594	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	276	-5.04	0.44	12	0.05	-335.00	3846.00	2605	20230609	-35.12	1566	20240423	7.92	2280	-25.88	20240117	1566	7.92	20240423	2555	-33.86	20230619	1566	7.92	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
75	20240617	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-7	5	-0.41	13815346	8192	161.16	1692	1702	1682	2195	1185	1692	1686.44	0.87	-591	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	275	-5.03	0.44	12	0.05	-335.00	3846.00	2605	20230609	-35.32	1566	20240423	7.60	2280	-26.10	20240117	1566	7.60	20240423	2555	-34.05	20230619	1566	7.60	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
76	20240617	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-7	5	-0.41	13137928	7790	153.26	1692	1702	1682	2195	1185	1692	1686.51	0.87	-593	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	275	-5.03	0.44	12	0.05	-335.00	3846.00	2605	20230609	-35.32	1566	20240423	7.60	2280	-26.10	20240117	1566	7.60	20240423	2555	-34.05	20230619	1566	7.60	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
77	20240617	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-6	5	-0.35	11954776	7088	139.45	1692	1702	1682	2195	1185	1692	1686.62	0.87	-593	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	275	-5.03	0.44	12	0.04	-335.00	3846.00	2605	20230609	-35.28	1566	20240423	7.66	2280	-26.05	20240117	1566	7.66	20240423	2555	-34.01	20230619	1566	7.66	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
78	20240617	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-1	5	-0.06	11606595	6882	135.39	1692	1702	1682	2195	1185	1692	1686.51	0.87	-480	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	276	-5.05	0.44	12	0.04	-335.00	3846.00	2605	20230609	-35.09	1566	20240423	7.98	2280	-25.83	20240117	1566	7.98	20240423	2555	-33.82	20230619	1566	7.98	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
79	20240617	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-4	5	-0.24	6410668	3797	74.70	1692	1702	1683	2195	1185	1692	1688.35	0.87	-291	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	276	-5.04	0.44	12	0.02	-335.00	3846.00	2605	20230609	-35.20	1566	20240423	7.79	2280	-25.96	20240117	1566	7.79	20240423	2555	-33.93	20230619	1566	7.79	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
80	20240617	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-9	5	-0.53	4515594	2673	52.59	1692	1692	1683	2195	1185	1692	1689.34	0.87	-158	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	275	-5.02	0.44	12	0.02	-335.00	3846.00	2605	20230609	-35.39	1566	20240423	7.47	2280	-26.18	20240117	1566	7.47	20240423	2555	-34.13	20230619	1566	7.47	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
81	20240617	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	0	3	0.00	610812	361	7.10	1692	1692	1692	2195	1185	1692	1692.00	0.87	-53	1699	1695	1690	1686	1681	1697	1688	82	503	500	1150	1	1	16334678	276	-5.05	0.44	12	0.00	-335.00	3846.00	2605	20230609	-35.05	1566	20240423	8.05	2280	-25.79	20240117	1566	8.05	20240423	2555	-33.78	20230619	1566	8.05	20240423	1.59	N	050760	500	81 억	142341	N	N	N	N
82	20240614	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	7	2	0.42	8588974	5083	37.39	1685	1694	1685	2190	1180	1685	1689.75	0.87	-169	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	276	-5.05	0.44	12	0.03	-335.00	3846.00	2625	20230608	-35.54	1566	20240423	8.05	2280	-25.79	20240117	1566	8.05	20240423	2560	-33.91	20230614	1566	8.05	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
83	20240614	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	9	2	0.53	5965982	3533	25.99	1685	1694	1685	2190	1180	1685	1688.64	0.87	-97	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	277	-5.06	0.44	12	0.02	-335.00	3846.00	2625	20230608	-35.47	1566	20240423	8.17	2280	-25.70	20240117	1566	8.17	20240423	2560	-33.83	20230614	1566	8.17	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
84	20240614	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	9	2	0.53	4943406	2929	21.55	1685	1694	1685	2190	1180	1685	1687.75	0.87	-97	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	277	-5.06	0.44	12	0.02	-335.00	3846.00	2625	20230608	-35.47	1566	20240423	8.17	2280	-25.70	20240117	1566	8.17	20240423	2560	-33.83	20230614	1566	8.17	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
85	20240614	130421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	7	2	0.42	4239389	2513	18.49	1685	1694	1685	2190	1180	1685	1686.98	0.87	-27	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	276	-5.05	0.44	12	0.02	-335.00	3846.00	2625	20230608	-35.54	1566	20240423	8.05	2280	-25.79	20240117	1566	8.05	20240423	2560	-33.91	20230614	1566	8.05	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
86	20240614	120424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	4	2	0.24	3794736	2250	16.55	1685	1694	1685	2190	1180	1685	1686.55	0.87	-101	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	276	-5.04	0.44	12	0.01	-335.00	3846.00	2625	20230608	-35.66	1566	20240423	7.85	2280	-25.92	20240117	1566	7.85	20240423	2560	-34.02	20230614	1566	7.85	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
87	20240614	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	1	2	0.06	3793047	2249	16.54	1685	1694	1685	2190	1180	1685	1686.55	0.87	-101	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	275	-5.03	0.44	12	0.01	-335.00	3846.00	2625	20230608	-35.77	1566	20240423	7.66	2280	-26.05	20240117	1566	7.66	20240423	2560	-34.14	20230614	1566	7.66	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
88	20240614	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	2	2	0.12	1098863	652	4.80	1685	1694	1685	2190	1180	1685	1685.37	0.87	-10	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	276	-5.04	0.44	12	0.00	-335.00	3846.00	2625	20230608	-35.73	1566	20240423	7.73	2280	-26.01	20240117	1566	7.73	20240423	2560	-34.10	20230614	1566	7.73	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
89	20240614	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	9	2	0.53	13489	8	0.06	1685	1694	1685	2190	1180	1685	1686.12	0.87	0	1702	1693	1686	1677	1670	1690	1674	82	505	500	1140	1	1	16334678	277	-5.06	0.44	12	0.00	-335.00	3846.00	2625	20230608	-35.47	1566	20240423	8.17	2280	-25.70	20240117	1566	8.17	20240423	2560	-33.83	20230614	1566	8.17	20240423	1.59	N	050760	500	81 억	142510	N	N	N	N
90	20240613	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-10	5	-0.59	22979754	13594	97.00	1695	1695	1679	2200	1187	1695	1690.43	0.87	8	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	275	-5.03	0.44	12	0.08	-335.00	3846.00	2650	20230607	-36.42	1566	20240423	7.60	2280	-26.10	20240117	1566	7.60	20240423	2560	-34.18	20230614	1566	7.60	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
91	20240613	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-5	5	-0.29	21346197	12625	90.09	1695	1695	1679	2200	1187	1695	1690.79	0.87	160	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	276	-5.04	0.44	12	0.08	-335.00	3846.00	2650	20230607	-36.23	1566	20240423	7.92	2280	-25.88	20240117	1566	7.92	20240423	2560	-33.98	20230614	1566	7.92	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
92	20240613	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-11	5	-0.65	20822521	12315	87.88	1695	1695	1679	2200	1187	1695	1690.83	0.87	160	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	275	-5.03	0.44	12	0.08	-335.00	3846.00	2650	20230607	-36.45	1566	20240423	7.54	2280	-26.14	20240117	1566	7.54	20240423	2560	-34.22	20230614	1566	7.54	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
93	20240613	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-7	5	-0.41	17829666	10539	75.20	1695	1695	1679	2200	1187	1695	1691.78	0.87	168	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	276	-5.04	0.44	12	0.06	-335.00	3846.00	2650	20230607	-36.30	1566	20240423	7.79	2280	-25.96	20240117	1566	7.79	20240423	2560	-34.06	20230614	1566	7.79	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
94	20240613	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-5	5	-0.29	11284957	6667	47.57	1695	1695	1679	2200	1187	1695	1692.66	0.87	178	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	276	-5.04	0.44	12	0.04	-335.00	3846.00	2650	20230607	-36.23	1566	20240423	7.92	2280	-25.88	20240117	1566	7.92	20240423	2560	-33.98	20230614	1566	7.92	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
95	20240613	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-7	5	-0.41	10480451	6191	44.18	1695	1695	1679	2200	1187	1695	1692.85	0.87	162	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	276	-5.04	0.44	12	0.04	-335.00	3846.00	2650	20230607	-36.30	1566	20240423	7.79	2280	-25.96	20240117	1566	7.79	20240423	2560	-34.06	20230614	1566	7.79	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
96	20240613	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	9836899	5810	41.46	1695	1695	1679	2200	1187	1695	1693.10	0.87	162	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	276	-5.04	0.44	12	0.04	-335.00	3846.00	2650	20230607	-36.26	1566	20240423	7.85	2280	-25.92	20240117	1566	7.85	20240423	2560	-34.02	20230614	1566	7.85	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
97	20240613	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-5	5	-0.29	6803667	4014	28.64	1695	1695	1690	2200	1187	1695	1694.98	0.87	-10	1721	1708	1696	1683	1671	1702	1677	82	505	500	1150	1	1	16334678	276	-5.04	0.44	12	0.02	-335.00	3846.00	2650	20230607	-36.23	1566	20240423	7.92	2280	-25.88	20240117	1566	7.92	20240423	2560	-33.98	20230614	1566	7.92	20240423	1.59	N	050760	500	81 억	142502	N	N	N	N
98	20240612	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-14	5	-0.82	23676833	14014	82.52	1709	1709	1684	2220	1197	1709	1689.51	0.88	-1105	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	277	-5.06	0.44	12	0.09	-335.00	3846.00	2650	20230605	-36.04	1566	20240423	8.24	2280	-25.66	20240117	1566	8.24	20240423	2580	-34.30	20230612	1566	8.24	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
99	20240612	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-17	5	-0.99	20093766	11897	70.05	1709	1709	1684	2220	1197	1709	1688.98	0.88	-973	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	276	-5.05	0.44	12	0.07	-335.00	3846.00	2650	20230605	-36.15	1566	20240423	8.05	2280	-25.79	20240117	1566	8.05	20240423	2580	-34.42	20230612	1566	8.05	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
100	20240612	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-17	5	-0.99	18383843	10887	64.11	1709	1709	1684	2220	1197	1709	1688.61	0.88	-1037	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	276	-5.05	0.44	12	0.07	-335.00	3846.00	2650	20230605	-36.15	1566	20240423	8.05	2280	-25.79	20240117	1566	8.05	20240423	2580	-34.42	20230612	1566	8.05	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
101	20240612	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-21	5	-1.23	17183699	10181	59.95	1709	1709	1684	2220	1197	1709	1687.82	0.88	-338	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	276	-5.04	0.44	12	0.06	-335.00	3846.00	2650	20230605	-36.30	1566	20240423	7.79	2280	-25.96	20240117	1566	7.79	20240423	2580	-34.57	20230612	1566	7.79	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
102	20240612	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-23	5	-1.35	11470668	6795	40.01	1709	1709	1684	2220	1197	1709	1688.10	0.88	-360	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	275	-5.03	0.44	12	0.04	-335.00	3846.00	2650	20230605	-36.38	1566	20240423	7.66	2280	-26.05	20240117	1566	7.66	20240423	2580	-34.65	20230612	1566	7.66	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
103	20240612	110445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-23	5	-1.35	7205390	4265	25.11	1709	1709	1684	2220	1197	1709	1689.42	0.88	-44	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	275	-5.03	0.44	12	0.03	-335.00	3846.00	2650	20230605	-36.38	1566	20240423	7.66	2280	-26.05	20240117	1566	7.66	20240423	2580	-34.65	20230612	1566	7.66	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
104	20240612	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-25	5	-1.46	3773421	2229	13.12	1709	1709	1684	2220	1197	1709	1692.88	0.88	-46	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	275	-5.03	0.44	12	0.01	-335.00	3846.00	2650	20230605	-36.45	1566	20240423	7.54	2280	-26.14	20240117	1566	7.54	20240423	2580	-34.73	20230612	1566	7.54	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
105	20240612	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	0	3	0.00	317874	186	1.10	1709	1709	1709	2220	1197	1709	1709.00	0.88	0	1731	1720	1700	1689	1669	1725	1694	82	511	500	1160	1	1	16334678	279	-5.10	0.44	12	0.00	-335.00	3846.00	2650	20230605	-35.51	1566	20240423	9.13	2280	-25.04	20240117	1566	9.13	20240423	2580	-33.76	20230612	1566	9.13	20240423	1.59	N	050760	500	81 억	143607	N	N	N	N
106	20240610	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-14	5	-0.81	50055837	29578	148.07	1725	1725	1670	2240	1208	1725	1692.33	0.88	-118	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	279	-5.11	0.44	12	0.18	-335.00	3846.00	2650	20230605	-35.43	1566	20240423	9.26	2280	-24.96	20240117	1566	9.26	20240423	2580	-33.68	20230612	1566	9.26	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
107	20240610	150447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-10	5	-0.58	49787964	29421	147.28	1725	1725	1670	2240	1208	1725	1692.26	0.88	-10	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	280	-5.12	0.45	12	0.18	-335.00	3846.00	2650	20230605	-35.28	1566	20240423	9.51	2280	-24.78	20240117	1566	9.51	20240423	2580	-33.53	20230612	1566	9.51	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
108	20240610	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-25	5	-1.45	49557863	29286	146.61	1725	1725	1670	2240	1208	1725	1692.20	0.88	-5	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	278	-5.07	0.44	12	0.18	-335.00	3846.00	2650	20230605	-35.85	1566	20240423	8.56	2280	-25.44	20240117	1566	8.56	20240423	2580	-34.11	20230612	1566	8.56	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
109	20240610	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-29	5	-1.68	49387830	29186	146.11	1725	1725	1670	2240	1208	1725	1692.17	0.88	-5	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	277	-5.06	0.44	12	0.18	-335.00	3846.00	2650	20230605	-36.00	1566	20240423	8.30	2280	-25.61	20240117	1566	8.30	20240423	2580	-34.26	20230612	1566	8.30	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
110	20240610	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-2	5	-0.12	45860923	27123	135.78	1725	1725	1670	2240	1208	1725	1690.85	0.88	785	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	281	-5.14	0.45	12	0.17	-335.00	3846.00	2650	20230605	-34.98	1566	20240423	10.03	2280	-24.43	20240117	1566	10.03	20240423	2580	-33.22	20230612	1566	10.03	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
111	20240610	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-48	5	-2.78	36328222	21490	107.58	1725	1725	1670	2240	1208	1725	1690.47	0.88	946	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	274	-5.01	0.44	12	0.13	-335.00	3846.00	2650	20230605	-36.72	1566	20240423	7.09	2280	-26.45	20240117	1566	7.09	20240423	2580	-35.00	20230612	1566	7.09	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
112	20240610	100443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-32	5	-1.86	17644945	10355	51.84	1725	1725	1691	2240	1208	1725	1704.00	0.88	-197	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	277	-5.05	0.44	12	0.06	-335.00	3846.00	2650	20230605	-36.11	1566	20240423	8.11	2280	-25.75	20240117	1566	8.11	20240423	2580	-34.38	20230612	1566	8.11	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
113	20240610	090449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	-8	5	-0.46	612031	355	1.78	1725	1725	1717	2240	1208	1725	1724.02	0.88	-89	1761	1742	1731	1712	1701	1737	1707	82	515	500	1170	1	1	16334678	280	-5.13	0.45	12	0.00	-335.00	3846.00	2650	20230605	-35.21	1566	20240423	9.64	2280	-24.69	20240117	1566	9.64	20240423	2580	-33.45	20230612	1566	9.64	20240423	1.60	N	050760	500	81 억	144487	N	N	N	N
114	20240607	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-25	5	-1.43	34638585	19975	52.06	1750	1750	1720	2275	1225	1750	1734.10	0.89	-893	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	282	-5.15	0.45	12	0.12	-335.00	3846.00	2685	20230531	-35.75	1566	20240423	10.15	2280	-24.34	20240117	1566	10.15	20240423	2650	-34.91	20230607	1566	10.15	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
115	20240607	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-26	5	-1.49	33657185	19406	50.57	1750	1750	1720	2275	1225	1750	1734.37	0.89	-734	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	282	-5.15	0.45	12	0.12	-335.00	3846.00	2685	20230531	-35.79	1566	20240423	10.09	2280	-24.39	20240117	1566	10.09	20240423	2650	-34.94	20230607	1566	10.09	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
116	20240607	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-22	5	-1.26	31315985	18048	47.03	1750	1750	1728	2275	1225	1750	1735.15	0.89	-659	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	282	-5.16	0.45	12	0.11	-335.00	3846.00	2685	20230531	-35.64	1566	20240423	10.34	2280	-24.21	20240117	1566	10.34	20240423	2650	-34.79	20230607	1566	10.34	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
117	20240607	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-15	5	-0.86	14828975	8542	22.26	1750	1750	1733	2275	1225	1750	1736.01	0.89	192	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	283	-5.18	0.45	12	0.05	-335.00	3846.00	2685	20230531	-35.38	1566	20240423	10.79	2280	-23.90	20240117	1566	10.79	20240423	2650	-34.53	20230607	1566	10.79	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
118	20240607	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-15	5	-0.86	14261067	8215	21.41	1750	1750	1733	2275	1225	1750	1735.98	0.89	-13	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	283	-5.18	0.45	12	0.05	-335.00	3846.00	2685	20230531	-35.38	1566	20240423	10.79	2280	-23.90	20240117	1566	10.79	20240423	2650	-34.53	20230607	1566	10.79	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
119	20240607	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-12	5	-0.69	12091025	6966	18.15	1750	1750	1733	2275	1225	1750	1735.72	0.89	-13	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	284	-5.19	0.45	12	0.04	-335.00	3846.00	2685	20230531	-35.27	1566	20240423	10.98	2280	-23.77	20240117	1566	10.98	20240423	2650	-34.42	20230607	1566	10.98	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
120	20240607	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-15	5	-0.86	12066699	6952	18.12	1750	1750	1733	2275	1225	1750	1735.72	0.89	-13	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	283	-5.18	0.45	12	0.04	-335.00	3846.00	2685	20230531	-35.38	1566	20240423	10.79	2280	-23.90	20240117	1566	10.79	20240423	2650	-34.53	20230607	1566	10.79	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
121	20240607	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	0	3	0.00	696500	398	1.04	1750	1750	1750	2275	1225	1750	1750.00	0.89	-65	1806	1777	1751	1722	1696	1765	1710	82	525	500	1190	1	1	16334678	286	-5.22	0.46	12	0.00	-335.00	3846.00	2685	20230531	-34.82	1566	20240423	11.75	2280	-23.25	20240117	1566	11.75	20240423	2650	-33.96	20230607	1566	11.75	20240423	1.60	N	050760	500	81 억	145338	N	N	N	N
122	20240605	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-30	5	-1.69	67210850	38359	253.70	1752	1780	1725	2310	1246	1780	1752.15	0.89	428	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	286	-5.22	0.46	12	0.23	-335.00	3846.00	2715	20230530	-35.54	1566	20240423	11.75	2280	-23.25	20240117	1566	11.75	20240423	2650	-33.96	20230605	1566	11.75	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
123	20240605	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	-25	5	-1.40	64188166	36635	242.29	1752	1780	1725	2310	1246	1780	1752.10	0.89	712	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	287	-5.24	0.46	12	0.22	-335.00	3846.00	2715	20230530	-35.36	1566	20240423	12.07	2280	-23.03	20240117	1566	12.07	20240423	2650	-33.77	20230605	1566	12.07	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
124	20240605	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-43	5	-2.42	55612865	31761	210.06	1752	1780	1725	2310	1246	1780	1750.98	0.89	2139	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	284	-5.19	0.45	12	0.19	-335.00	3846.00	2715	20230530	-36.02	1566	20240423	10.92	2280	-23.82	20240117	1566	10.92	20240423	2650	-34.45	20230605	1566	10.92	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
125	20240605	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-46	5	-2.58	51947367	29650	196.10	1752	1780	1725	2310	1246	1780	1752.02	0.89	1992	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	283	-5.18	0.45	12	0.18	-335.00	3846.00	2715	20230530	-36.13	1566	20240423	10.73	2280	-23.95	20240117	1566	10.73	20240423	2650	-34.57	20230605	1566	10.73	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
126	20240605	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	-41	5	-2.30	49862565	28449	188.15	1752	1780	1725	2310	1246	1780	1752.70	0.89	1992	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	284	-5.19	0.45	12	0.17	-335.00	3846.00	2715	20230530	-35.95	1566	20240423	11.05	2280	-23.73	20240117	1566	11.05	20240423	2650	-34.38	20230605	1566	11.05	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
127	20240605	110456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-53	5	-2.98	34636809	19643	129.91	1752	1780	1727	2310	1246	1780	1763.32	0.89	1213	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	282	-5.16	0.45	12	0.12	-335.00	3846.00	2715	20230530	-36.39	1566	20240423	10.28	2280	-24.25	20240117	1566	10.28	20240423	2650	-34.83	20230605	1566	10.28	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
128	20240605	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-17	5	-0.96	21822969	12295	81.32	1752	1780	1752	2310	1246	1780	1774.95	0.89	454	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	288	-5.26	0.46	12	0.08	-335.00	3846.00	2715	20230530	-35.06	1566	20240423	12.58	2280	-22.68	20240117	1566	12.58	20240423	2650	-33.47	20230605	1566	12.58	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
129	20240605	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	0	3	0.00	1429455	807	5.34	1752	1780	1752	2310	1246	1780	1771.32	0.89	-478	1836	1808	1752	1724	1668	1822	1738	82	530	500	1210	1	1	16334678	291	-5.31	0.46	12	0.00	-335.00	3846.00	2715	20230530	-34.44	1566	20240423	13.67	2280	-21.93	20240117	1566	13.67	20240423	2650	-32.83	20230605	1566	13.67	20240423	1.60	N	050760	500	81 억	144910	N	N	N	N
130	20240604	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	75	2	4.40	26215347	15110	78.94	1696	1780	1696	2215	1194	1705	1734.77	0.89	-843	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	291	-5.31	0.46	12	0.09	-335.00	3846.00	2715	20230530	-34.44	1566	20240423	13.67	2280	-21.93	20240117	1566	13.67	20240423	2650	-32.83	20230605	1566	13.67	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
131	20240604	150451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	62	2	3.64	23944320	13834	72.27	1696	1767	1696	2215	1194	1705	1730.83	0.89	-817	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	289	-5.27	0.46	12	0.08	-335.00	3846.00	2715	20230530	-34.92	1566	20240423	12.84	2280	-22.50	20240117	1566	12.84	20240423	2650	-33.32	20230605	1566	12.84	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
132	20240604	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	58	2	3.40	16756904	9737	50.87	1696	1764	1696	2215	1194	1705	1720.95	0.89	-324	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	288	-5.26	0.46	12	0.06	-335.00	3846.00	2715	20230530	-35.06	1566	20240423	12.58	2280	-22.68	20240117	1566	12.58	20240423	2650	-33.47	20230605	1566	12.58	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
133	20240604	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	26	2	1.52	13332630	7787	40.68	1696	1755	1696	2215	1194	1705	1712.17	0.89	-313	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	283	-5.17	0.45	12	0.05	-335.00	3846.00	2715	20230530	-36.24	1566	20240423	10.54	2280	-24.08	20240117	1566	10.54	20240423	2650	-34.68	20230605	1566	10.54	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
134	20240604	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	18	2	1.06	12112917	7083	37.00	1696	1755	1696	2215	1194	1705	1710.14	0.89	-272	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	281	-5.14	0.45	12	0.04	-335.00	3846.00	2715	20230530	-36.54	1566	20240423	10.03	2280	-24.43	20240117	1566	10.03	20240423	2650	-34.98	20230605	1566	10.03	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
135	20240604	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	6	2	0.35	9064851	5315	27.77	1696	1725	1696	2215	1194	1705	1705.52	0.89	-253	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	279	-5.11	0.44	12	0.03	-335.00	3846.00	2715	20230530	-36.98	1566	20240423	9.26	2280	-24.96	20240117	1566	9.26	20240423	2650	-35.43	20230605	1566	9.26	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
136	20240604	100449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	5	2	0.29	7733644	4537	23.70	1696	1725	1696	2215	1194	1705	1704.57	0.89	-785	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	279	-5.10	0.44	12	0.03	-335.00	3846.00	2715	20230530	-37.02	1566	20240423	9.20	2280	-25.00	20240117	1566	9.20	20240423	2650	-35.47	20230605	1566	9.20	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
137	20240604	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	20	2	1.17	4772930	2803	14.64	1696	1725	1696	2215	1194	1705	1702.79	0.89	-636	1750	1727	1716	1693	1682	1722	1688	82	510	500	1150	1	1	16334678	282	-5.15	0.45	12	0.02	-335.00	3846.00	2715	20230530	-36.46	1566	20240423	10.15	2280	-24.34	20240117	1566	10.15	20240423	2650	-34.91	20230605	1566	10.15	20240423	1.60	N	050760	500	81 억	145709	N	N	N	N
138	20240603	160445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-43	5	-2.46	32967750	19139	134.57	1739	1739	1705	2270	1224	1748	1722.54	0.89	-2141	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	279	-5.09	0.44	12	0.12	-335.00	3846.00	2715	20230530	-37.20	1566	20240423	8.88	2280	-25.22	20240117	1566	8.88	20240423	2650	-35.66	20230605	1566	8.88	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
139	20240603	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-28	5	-1.60	31460446	18255	128.36	1739	1739	1705	2270	1224	1748	1723.39	0.89	-1267	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	281	-5.13	0.45	12	0.11	-335.00	3846.00	2715	20230530	-36.65	1566	20240423	9.83	2280	-24.56	20240117	1566	9.83	20240423	2650	-35.09	20230605	1566	9.83	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
140	20240603	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	-23	5	-1.32	22095450	12815	90.11	1739	1739	1705	2270	1224	1748	1724.19	0.89	-1108	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	282	-5.15	0.45	12	0.08	-335.00	3846.00	2715	20230530	-36.46	1566	20240423	10.15	2280	-24.34	20240117	1566	10.15	20240423	2650	-34.91	20230605	1566	10.15	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
141	20240603	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-25	5	-1.43	19933395	11561	81.29	1739	1739	1705	2270	1224	1748	1724.19	0.89	-1087	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	281	-5.14	0.45	12	0.07	-335.00	3846.00	2715	20230530	-36.54	1566	20240423	10.03	2280	-24.43	20240117	1566	10.03	20240423	2650	-34.98	20230605	1566	10.03	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
142	20240603	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-42	5	-2.40	18962876	10997	77.32	1739	1739	1705	2270	1224	1748	1724.37	0.89	-677	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	279	-5.09	0.44	12	0.07	-335.00	3846.00	2715	20230530	-37.16	1566	20240423	8.94	2280	-25.18	20240117	1566	8.94	20240423	2650	-35.62	20230605	1566	8.94	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
143	20240603	110443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	-22	5	-1.26	10986863	6355	44.68	1739	1739	1721	2270	1224	1748	1728.85	0.89	-1317	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	282	-5.15	0.45	12	0.04	-335.00	3846.00	2715	20230530	-36.43	1566	20240423	10.22	2280	-24.30	20240117	1566	10.22	20240423	2650	-34.87	20230605	1566	10.22	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
144	20240603	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-25	5	-1.43	8585852	4963	34.90	1739	1739	1721	2270	1224	1748	1729.97	0.89	-653	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	281	-5.14	0.45	12	0.03	-335.00	3846.00	2715	20230530	-36.54	1566	20240423	10.03	2280	-24.43	20240117	1566	10.03	20240423	2650	-34.98	20230605	1566	10.03	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N
145	20240603	090440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-18	5	-1.03	3233664	1865	13.11	1739	1739	1730	2270	1224	1748	1733.87	0.89	-206	1771	1759	1745	1733	1719	1765	1739	82	522	500	1180	1	1	16334678	283	-5.16	0.45	12	0.01	-335.00	3846.00	2715	20230530	-36.28	1566	20240423	10.47	2280	-24.12	20240117	1566	10.47	20240423	2650	-34.72	20230605	1566	10.47	20240423	1.61	N	050760	500	81 억	146037	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History