KissMeData/352940/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	161237	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	30699600	10992	273.36	2785	2820	2760	3650	1970	2810	2792.90	0.60	-382	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
3	20240628	151251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	30466235	10909	271.30	2785	2820	2760	3650	1970	2810	2792.76	0.60	-358	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
4	20240628	141250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	5	2	0.18	26507065	9502	236.31	2785	2820	2760	3650	1970	2810	2789.63	0.60	-357	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
5	20240628	131248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	5	2	0.18	26167050	9381	233.30	2785	2820	2760	3650	1970	2810	2789.37	0.60	-357	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
6	20240628	121246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	17341050	6211	154.46	2785	2820	2760	3650	1970	2810	2791.99	0.60	-221	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.06	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
7	20240628	111225	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	0	3	0.00	16912775	6058	150.66	2785	2820	2760	3650	1970	2810	2791.81	0.60	-177	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.06	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
8	20240628	101221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	5	2	0.18	14533625	5211	129.59	2785	2820	2760	3650	1970	2810	2789.03	0.60	-177	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.05	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
9	20240628	091227	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-15	5	-0.53	8537595	3075	76.47	2785	2795	2760	3650	1970	2810	2776.45	0.60	75	2843	2826	2808	2791	2773	2827	2792	60	840	500	1680	5	1	10867730	304	-4.82	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.07	N	352940	500	59 억	65109	N	N	N	N
10	20240627	161215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	10	2	0.36	11275310	4021	39.62	2810	2825	2790	3640	1960	2800	2804.11	0.61	-754	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.04	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
11	20240627	151222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-10	5	-0.36	11009310	3926	38.69	2810	2825	2790	3640	1960	2800	2804.21	0.61	-713	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	303	-4.81	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.01	2605	20240416	7.10	3645	-23.46	20240109	2605	7.10	20240416	6490	-57.01	20231110	2605	7.10	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
12	20240627	141220	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	10	2	0.36	10462365	3731	36.77	2810	2825	2790	3640	1960	2800	2804.17	0.61	-561	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
13	20240627	131220	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	0	3	0.00	9905095	3532	34.80	2810	2825	2790	3640	1960	2800	2804.39	0.61	-440	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	304	-4.83	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
14	20240627	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	10	2	0.36	9289705	3312	32.64	2810	2825	2790	3640	1960	2800	2804.86	0.61	-401	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
15	20240627	111221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	10	2	0.36	9289705	3312	32.64	2810	2825	2790	3640	1960	2800	2804.86	0.61	-401	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
16	20240627	101222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	5	2	0.18	3111045	1106	10.90	2810	2825	2800	3640	1960	2800	2812.88	0.61	-446	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.01	-580.00	3747.00	6490	20231110	-56.78	2605	20240416	7.68	3645	-23.05	20240109	2605	7.68	20240416	6490	-56.78	20231110	2605	7.68	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
17	20240627	091221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	25	2	0.89	2594920	922	9.09	2810	2825	2800	3640	1960	2800	2814.45	0.61	-446	2880	2840	2790	2750	2700	2860	2770	60	840	500	1680	5	1	10867730	307	-4.87	0.75	12	0.01	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	1.07	N	352940	500	59 억	65895	N	N	N	N
18	20240626	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	0	3	0.00	28294860	10142	82.01	2790	2830	2740	3640	1960	2800	2789.87	0.61	-446	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	304	-4.83	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
19	20240626	151221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	10	2	0.36	27093420	9713	78.54	2790	2830	2740	3640	1960	2800	2789.40	0.61	-433	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
20	20240626	141218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	10	2	0.36	26425370	9475	76.62	2790	2830	2740	3640	1960	2800	2788.96	0.61	-324	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
21	20240626	131218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	15	2	0.54	24637165	8841	71.49	2790	2820	2740	3640	1960	2800	2786.69	0.61	-285	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.08	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
22	20240626	121216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	5	2	0.18	21652455	7778	62.89	2790	2805	2740	3640	1960	2800	2783.81	0.61	-275	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.07	-580.00	3747.00	6490	20231110	-56.78	2605	20240416	7.68	3645	-23.05	20240109	2605	7.68	20240416	6490	-56.78	20231110	2605	7.68	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
23	20240626	111218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-10	5	-0.36	15959995	5743	46.44	2790	2805	2740	3640	1960	2800	2779.03	0.61	-274	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	303	-4.81	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.01	2605	20240416	7.10	3645	-23.46	20240109	2605	7.10	20240416	6490	-57.01	20231110	2605	7.10	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
24	20240626	101215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	-20	5	-0.71	14354620	5166	41.77	2790	2800	2740	3640	1960	2800	2778.67	0.61	-256	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	302	-4.79	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
25	20240626	091219	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-30	5	-1.07	4938285	1773	14.34	2790	2800	2770	3640	1960	2800	2785.27	0.61	79	2873	2836	2808	2771	2743	2822	2757	60	840	500	1680	5	1	10867730	301	-4.78	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.10	N	352940	500	59 억	66361	N	N	N	N
26	20240625	161215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-55	5	-1.93	34572050	12367	75.98	2845	2845	2780	3710	2000	2855	2795.51	0.61	-211	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	304	-4.83	0.75	12	0.11	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
27	20240625	151212	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-55	5	-1.93	32154645	11502	70.66	2845	2845	2780	3710	2000	2855	2795.57	0.61	-131	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	304	-4.83	0.75	12	0.11	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
28	20240625	141216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-60	5	-2.10	31539085	11282	69.31	2845	2845	2780	3710	2000	2855	2795.52	0.61	-119	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	304	-4.82	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
29	20240625	131216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-60	5	-2.10	17155390	6131	37.67	2845	2845	2780	3710	2000	2855	2798.14	0.61	-119	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	304	-4.82	0.75	12	0.06	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
30	20240625	121219	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-60	5	-2.10	16218025	5796	35.61	2845	2845	2780	3710	2000	2855	2798.14	0.61	-92	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	304	-4.82	0.75	12	0.05	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
31	20240625	111217	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-35	5	-1.23	15417885	5510	33.85	2845	2845	2780	3710	2000	2855	2798.16	0.61	-67	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	306	-4.86	0.75	12	0.05	-580.00	3747.00	6490	20231110	-56.55	2605	20240416	8.25	3645	-22.63	20240109	2605	8.25	20240416	6490	-56.55	20231110	2605	8.25	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
32	20240625	101216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-70	5	-2.45	7067105	2514	15.45	2845	2845	2785	3710	2000	2855	2811.10	0.61	-44	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	303	-4.80	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
33	20240625	091215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-35	5	-1.23	797725	283	1.74	2845	2845	2800	3710	2000	2855	2818.82	0.61	-40	2945	2900	2840	2795	2735	2922	2817	60	855	500	1710	5	1	10867730	306	-4.86	0.75	12	0.00	-580.00	3747.00	6490	20231110	-56.55	2605	20240416	8.25	3645	-22.63	20240109	2605	8.25	20240416	6490	-56.55	20231110	2605	8.25	20240416	1.10	N	352940	500	59 억	66568	N	N	N	N
34	20240624	161215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-30	5	-1.04	45967825	16277	164.46	2840	2885	2780	3750	2020	2885	2824.10	0.63	-1377	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	310	-4.92	0.76	12	0.15	-580.00	3747.00	6490	20231110	-56.01	2605	20240416	9.60	3645	-21.67	20240109	2605	9.60	20240416	6490	-56.01	20231110	2605	9.60	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
35	20240624	151211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-45	5	-1.56	45493280	16110	162.78	2840	2885	2780	3750	2020	2885	2823.92	0.63	-1247	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	309	-4.90	0.76	12	0.15	-580.00	3747.00	6490	20231110	-56.24	2605	20240416	9.02	3645	-22.09	20240109	2605	9.02	20240416	6490	-56.24	20231110	2605	9.02	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
36	20240624	141213	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-55	5	-1.91	41073865	14543	146.94	2840	2885	2780	3750	2020	2885	2824.30	0.63	-1399	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	308	-4.88	0.76	12	0.13	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
37	20240624	131210	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-25	5	-0.87	39915915	14135	142.82	2840	2885	2780	3750	2020	2885	2823.91	0.63	-1475	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	311	-4.93	0.76	12	0.13	-580.00	3747.00	6490	20231110	-55.93	2605	20240416	9.79	3645	-21.54	20240109	2605	9.79	20240416	6490	-55.93	20231110	2605	9.79	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
38	20240624	121211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-15	5	-0.52	38979165	13806	139.50	2840	2885	2780	3750	2020	2885	2823.35	0.63	-1476	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	312	-4.95	0.77	12	0.13	-580.00	3747.00	6490	20231110	-55.78	2605	20240416	10.17	3645	-21.26	20240109	2605	10.17	20240416	6490	-55.78	20231110	2605	10.17	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
39	20240624	111214	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-85	5	-2.95	29255135	10403	105.11	2840	2870	2780	3750	2020	2885	2812.18	0.63	-398	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	304	-4.83	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
40	20240624	101212	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-55	5	-1.91	11158040	3944	39.85	2840	2870	2805	3750	2020	2885	2829.12	0.63	-48	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	308	-4.88	0.76	12	0.04	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
41	20240624	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-15	5	-0.52	982450	345	3.49	2840	2870	2840	3750	2020	2885	2847.68	0.63	-17	2948	2916	2883	2851	2818	2932	2867	60	865	500	1730	5	1	10867730	312	-4.95	0.77	12	0.00	-580.00	3747.00	6490	20231110	-55.78	2605	20240416	10.17	3645	-21.26	20240109	2605	10.17	20240416	6490	-55.78	20231110	2605	10.17	20240416	1.10	N	352940	500	59 억	67974	N	N	N	N
42	20240621	161131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-15	5	-0.52	28578985	9896	61.66	2860	2915	2850	3770	2030	2900	2887.93	0.64	-1036	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	314	-4.97	0.77	12	0.09	-580.00	3747.00	6490	20231110	-55.55	2605	20240416	10.75	3645	-20.85	20240109	2605	10.75	20240416	6490	-55.55	20231110	2605	10.75	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
43	20240621	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-5	5	-0.17	26888455	9310	58.01	2860	2915	2850	3770	2030	2900	2888.13	0.64	-978	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	315	-4.99	0.77	12	0.09	-580.00	3747.00	6490	20231110	-55.39	2605	20240416	11.13	3645	-20.58	20240109	2605	11.13	20240416	6490	-55.39	20231110	2605	11.13	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
44	20240621	141130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	10	2	0.34	21388105	7403	46.13	2860	2915	2850	3770	2030	2900	2889.11	0.64	-877	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	316	-5.02	0.78	12	0.07	-580.00	3747.00	6490	20231110	-55.16	2605	20240416	11.71	3645	-20.16	20240109	2605	11.71	20240416	6490	-55.16	20231110	2605	11.71	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
45	20240621	131131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	15	2	0.52	19913070	6894	42.96	2860	2915	2850	3770	2030	2900	2888.46	0.64	-975	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	317	-5.03	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
46	20240621	121134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	15	2	0.52	19901425	6890	42.93	2860	2915	2850	3770	2030	2900	2888.45	0.64	-975	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	317	-5.03	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
47	20240621	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	5	2	0.17	17282320	5989	37.32	2860	2905	2850	3770	2030	2900	2885.68	0.64	-907	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	316	-5.01	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.24	2605	20240416	11.52	3645	-20.30	20240109	2605	11.52	20240416	6490	-55.24	20231110	2605	11.52	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
48	20240621	101128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-35	5	-1.21	6266415	2188	13.63	2860	2900	2850	3770	2030	2900	2863.99	0.64	-53	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	311	-4.94	0.76	12	0.02	-580.00	3747.00	6490	20231110	-55.86	2605	20240416	9.98	3645	-21.40	20240109	2605	9.98	20240416	6490	-55.86	20231110	2605	9.98	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
49	20240621	091134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	0	3	0.00	3578765	1252	7.80	2860	2900	2850	3770	2030	2900	2858.44	0.64	124	2986	2942	2896	2852	2806	2920	2830	60	870	500	1740	5	1	10867730	315	-5.00	0.77	12	0.01	-580.00	3747.00	6490	20231110	-55.32	2605	20240416	11.32	3645	-20.44	20240109	2605	11.32	20240416	6490	-55.32	20231110	2605	11.32	20240416	1.10	N	352940	500	59 억	69036	N	N	N	N
50	20240620	161126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-20	5	-0.68	46346920	16049	163.40	2920	2940	2850	3795	2045	2920	2887.84	0.63	435	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	315	-5.00	0.77	12	0.15	-580.00	3747.00	6490	20231110	-55.32	2605	20240416	11.32	3645	-20.44	20240109	2605	11.32	20240416	6490	-55.32	20231110	2605	11.32	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
51	20240620	151122	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	15	2	0.51	44530515	15423	157.03	2920	2940	2850	3795	2045	2920	2887.28	0.63	403	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	319	-5.06	0.78	12	0.14	-580.00	3747.00	6490	20231110	-54.78	2605	20240416	12.67	3645	-19.48	20240109	2605	12.67	20240416	6490	-54.78	20231110	2605	12.67	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
52	20240620	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	5	2	0.17	42512535	14735	150.02	2920	2935	2850	3795	2045	2920	2885.14	0.63	465	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	318	-5.04	0.78	12	0.14	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
53	20240620	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-5	5	-0.17	42454065	14715	149.82	2920	2935	2850	3795	2045	2920	2885.09	0.63	468	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.14	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
54	20240620	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-15	5	-0.51	39026245	13534	137.79	2920	2935	2850	3795	2045	2920	2883.57	0.63	553	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	316	-5.01	0.78	12	0.12	-580.00	3747.00	6490	20231110	-55.24	2605	20240416	11.52	3645	-20.30	20240109	2605	11.52	20240416	6490	-55.24	20231110	2605	11.52	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
55	20240620	111127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-30	5	-1.03	24978150	8675	88.32	2920	2920	2850	3795	2045	2920	2879.33	0.63	550	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	314	-4.98	0.77	12	0.08	-580.00	3747.00	6490	20231110	-55.47	2605	20240416	10.94	3645	-20.71	20240109	2605	10.94	20240416	6490	-55.47	20231110	2605	10.94	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
56	20240620	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-45	5	-1.54	18102805	6300	64.14	2920	2920	2850	3795	2045	2920	2873.46	0.63	678	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	312	-4.96	0.77	12	0.06	-580.00	3747.00	6490	20231110	-55.70	2605	20240416	10.36	3645	-21.12	20240109	2605	10.36	20240416	6490	-55.70	20231110	2605	10.36	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
57	20240620	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-60	5	-2.05	4609125	1607	16.36	2920	2920	2850	3795	2045	2920	2868.15	0.63	569	2983	2951	2918	2886	2853	2935	2870	60	875	500	1750	5	1	10867730	311	-4.93	0.76	12	0.01	-580.00	3747.00	6490	20231110	-55.93	2605	20240416	9.79	3645	-21.54	20240109	2605	9.79	20240416	6490	-55.93	20231110	2605	9.79	20240416	1.10	N	352940	500	59 억	68669	N	N	N	N
58	20240619	161121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	0	3	0.00	28513020	9822	151.11	2950	2950	2885	3795	2045	2920	2902.97	0.64	-1274	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.09	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
59	20240619	151122	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-5	5	-0.17	27392575	9438	145.20	2950	2950	2885	3795	2045	2920	2902.37	0.64	-1013	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.09	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
60	20240619	141131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	10	2	0.34	24036115	8285	127.46	2950	2950	2885	3795	2045	2920	2901.16	0.64	-1002	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	318	-5.05	0.78	12	0.08	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
61	20240619	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-10	5	-0.34	22195365	7656	117.78	2950	2950	2885	3795	2045	2920	2899.08	0.64	-754	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	316	-5.02	0.78	12	0.07	-580.00	3747.00	6490	20231110	-55.16	2605	20240416	11.71	3645	-20.16	20240109	2605	11.71	20240416	6490	-55.16	20231110	2605	11.71	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
62	20240619	121120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-15	5	-0.51	20102415	6933	106.66	2950	2950	2885	3795	2045	2920	2899.53	0.64	-510	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	316	-5.01	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.24	2605	20240416	11.52	3645	-20.30	20240109	2605	11.52	20240416	6490	-55.24	20231110	2605	11.52	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
63	20240619	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-35	5	-1.20	19984110	6892	106.03	2950	2950	2885	3795	2045	2920	2899.61	0.64	-509	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	314	-4.97	0.77	12	0.06	-580.00	3747.00	6490	20231110	-55.55	2605	20240416	10.75	3645	-20.85	20240109	2605	10.75	20240416	6490	-55.55	20231110	2605	10.75	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
64	20240619	101126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-25	5	-0.86	5215995	1790	27.54	2950	2950	2895	3795	2045	2920	2913.96	0.64	-291	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	315	-4.99	0.77	12	0.02	-580.00	3747.00	6490	20231110	-55.39	2605	20240416	11.13	3645	-20.58	20240109	2605	11.13	20240416	6490	-55.39	20231110	2605	11.13	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
65	20240619	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	0	3	0.00	1816120	619	9.52	2950	2950	2920	3795	2045	2920	2933.96	0.64	-171	2986	2952	2911	2877	2836	2932	2857	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.01	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.11	N	352940	500	59 억	69965	N	N	N	N
66	20240618	161116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-5	5	-0.17	18886630	6500	24.68	2925	2945	2870	3800	2050	2925	2905.63	0.65	-619	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
67	20240618	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-10	5	-0.34	18348550	6315	23.97	2925	2945	2870	3800	2050	2925	2905.55	0.65	-614	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
68	20240618	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-10	5	-0.34	17204155	5922	22.48	2925	2945	2870	3800	2050	2925	2905.12	0.65	-511	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.05	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
69	20240618	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-40	5	-1.37	13689970	4711	17.88	2925	2945	2870	3800	2050	2925	2905.95	0.65	-464	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	314	-4.97	0.77	12	0.04	-580.00	3747.00	6490	20231110	-55.55	2605	20240416	10.75	3645	-20.85	20240109	2605	10.75	20240416	6490	-55.55	20231110	2605	10.75	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
70	20240618	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-20	5	-0.68	9260185	3173	12.05	2925	2945	2900	3800	2050	2925	2918.43	0.65	-503	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	316	-5.01	0.78	12	0.03	-580.00	3747.00	6490	20231110	-55.24	2605	20240416	11.52	3645	-20.30	20240109	2605	11.52	20240416	6490	-55.24	20231110	2605	11.52	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
71	20240618	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-15	5	-0.51	7804870	2672	10.14	2925	2945	2910	3800	2050	2925	2920.98	0.65	-452	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	316	-5.02	0.78	12	0.02	-580.00	3747.00	6490	20231110	-55.16	2605	20240416	11.71	3645	-20.16	20240109	2605	11.71	20240416	6490	-55.16	20231110	2605	11.71	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
72	20240618	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-10	5	-0.34	5348145	1828	6.94	2925	2945	2915	3800	2050	2925	2925.68	0.65	-119	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.02	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
73	20240618	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	0	3	0.00	3188800	1088	4.13	2925	2945	2925	3800	2050	2925	2930.89	0.65	-118	3075	3000	2920	2845	2765	2960	2805	60	875	500	1750	5	1	10867730	318	-5.04	0.78	12	0.01	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.11	N	352940	500	59 억	70619	N	N	N	N
74	20240617	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-90	5	-2.99	77291125	26341	248.59	2995	2995	2840	3915	2115	3015	2934.25	0.65	96	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	318	-5.04	0.78	12	0.24	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
75	20240617	151115	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-85	5	-2.82	70488825	24016	226.65	2995	2995	2840	3915	2115	3015	2935.08	0.65	256	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	318	-5.05	0.78	12	0.22	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
76	20240617	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-90	5	-2.99	60729650	20680	195.17	2995	2995	2840	3915	2115	3015	2936.64	0.65	248	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	318	-5.04	0.78	12	0.19	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
77	20240617	131105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-85	5	-2.82	52664540	17923	169.15	2995	2995	2840	3915	2115	3015	2938.38	0.65	248	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	318	-5.05	0.78	12	0.16	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
78	20240617	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-80	5	-2.65	49179945	16733	157.92	2995	2995	2840	3915	2115	3015	2939.10	0.65	238	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	319	-5.06	0.78	12	0.15	-580.00	3747.00	6490	20231110	-54.78	2605	20240416	12.67	3645	-19.48	20240109	2605	12.67	20240416	6490	-54.78	20231110	2605	12.67	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
79	20240617	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-70	5	-2.32	23855925	8105	76.49	2995	2995	2840	3915	2115	3015	2943.36	0.65	717	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	320	-5.08	0.79	12	0.07	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
80	20240617	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-80	5	-2.65	16444860	5585	52.71	2995	2995	2840	3915	2115	3015	2944.47	0.65	934	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	319	-5.06	0.78	12	0.05	-580.00	3747.00	6490	20231110	-54.78	2605	20240416	12.67	3645	-19.48	20240109	2605	12.67	20240416	6490	-54.78	20231110	2605	12.67	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
81	20240617	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-75	5	-2.49	8002085	2719	25.66	2995	2995	2840	3915	2115	3015	2943.03	0.65	138	3075	3045	3005	2975	2935	3025	2955	60	900	500	1800	5	1	10867730	320	-5.07	0.78	12	0.03	-580.00	3747.00	6490	20231110	-54.70	2605	20240416	12.86	3645	-19.34	20240109	2605	12.86	20240416	6490	-54.70	20231110	2605	12.86	20240416	1.13	N	352940	500	59 억	70550	N	N	N	N
82	20240614	160925	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-20	5	-0.66	31661965	10590	71.61	3035	3035	2965	3945	2125	3035	2989.56	0.66	-775	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	328	-5.20	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.54	2605	20240416	15.74	3645	-17.28	20240109	2605	15.74	20240416	6490	-53.54	20231110	2605	15.74	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
83	20240614	150928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-15	5	-0.49	29463465	9862	66.69	3035	3035	2965	3945	2125	3035	2987.58	0.66	-533	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	328	-5.21	0.81	12	0.09	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
84	20240614	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-50	5	-1.65	24767005	8294	56.09	3035	3035	2965	3945	2125	3035	2986.14	0.66	-172	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	324	-5.15	0.80	12	0.08	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
85	20240614	130930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-55	5	-1.81	23623915	7911	53.50	3035	3035	2965	3945	2125	3035	2986.21	0.66	-172	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	324	-5.14	0.80	12	0.07	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
86	20240614	120934	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	16651760	5570	37.67	3035	3035	2965	3945	2125	3035	2989.54	0.66	-421	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	327	-5.18	0.80	12	0.05	-580.00	3747.00	6490	20231110	-53.70	2605	20240416	15.36	3645	-17.56	20240109	2605	15.36	20240416	6490	-53.70	20231110	2605	15.36	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
87	20240614	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-60	5	-1.98	12972335	4333	29.30	3035	3035	2970	3945	2125	3035	2993.85	0.66	-622	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	323	-5.13	0.79	12	0.04	-580.00	3747.00	6490	20231110	-54.16	2605	20240416	14.20	3645	-18.38	20240109	2605	14.20	20240416	6490	-54.16	20231110	2605	14.20	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
88	20240614	101045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-50	5	-1.65	6875250	2288	15.47	3035	3035	2985	3945	2125	3035	3004.92	0.66	-469	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	324	-5.15	0.80	12	0.02	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
89	20240614	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-30	5	-0.99	1688450	561	3.79	3035	3035	3005	3945	2125	3035	3009.71	0.66	-26	3125	3080	3040	2995	2955	3060	2975	60	910	500	1820	5	1	10867730	327	-5.18	0.80	12	0.01	-580.00	3747.00	6490	20231110	-53.70	2605	20240416	15.36	3645	-17.56	20240109	2605	15.36	20240416	6490	-53.70	20231110	2605	15.36	20240416	1.13	N	352940	500	59 억	71327	N	N	N	N
90	20240613	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-25	5	-0.82	44929730	14788	51.23	3060	3085	3000	3975	2145	3060	3038.26	0.65	626	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	330	-5.23	0.81	12	0.14	-580.00	3747.00	6490	20231110	-53.24	2605	20240416	16.51	3645	-16.74	20240109	2605	16.51	20240416	6490	-53.24	20231110	2605	16.51	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
91	20240613	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-10	5	-0.33	43381700	14278	49.47	3060	3085	3000	3975	2145	3060	3038.36	0.65	179	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	331	-5.26	0.81	12	0.13	-580.00	3747.00	6490	20231110	-53.00	2605	20240416	17.08	3645	-16.32	20240109	2605	17.08	20240416	6490	-53.00	20231110	2605	17.08	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
92	20240613	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	5	2	0.16	35588040	11731	40.64	3060	3085	3000	3975	2145	3060	3033.67	0.65	-229	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	333	-5.28	0.82	12	0.11	-580.00	3747.00	6490	20231110	-52.77	2605	20240416	17.66	3645	-15.91	20240109	2605	17.66	20240416	6490	-52.77	20231110	2605	17.66	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
93	20240613	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-20	5	-0.65	34542975	11390	39.46	3060	3085	3000	3975	2145	3060	3032.75	0.65	-58	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	330	-5.24	0.81	12	0.10	-580.00	3747.00	6490	20231110	-53.16	2605	20240416	16.70	3645	-16.60	20240109	2605	16.70	20240416	6490	-53.16	20231110	2605	16.70	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
94	20240613	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-45	5	-1.47	33227515	10956	37.96	3060	3085	3000	3975	2145	3060	3032.81	0.65	-73	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	328	-5.20	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.54	2605	20240416	15.74	3645	-17.28	20240109	2605	15.74	20240416	6490	-53.54	20231110	2605	15.74	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
95	20240613	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-35	5	-1.14	32328880	10658	36.92	3060	3085	3000	3975	2145	3060	3033.30	0.65	167	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	329	-5.22	0.81	12	0.10	-580.00	3747.00	6490	20231110	-53.39	2605	20240416	16.12	3645	-17.01	20240109	2605	16.12	20240416	6490	-53.39	20231110	2605	16.12	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
96	20240613	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-45	5	-1.47	20697585	6795	23.54	3060	3085	3005	3975	2145	3060	3046.00	0.65	125	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	328	-5.20	0.80	12	0.06	-580.00	3747.00	6490	20231110	-53.54	2605	20240416	15.74	3645	-17.28	20240109	2605	15.74	20240416	6490	-53.54	20231110	2605	15.74	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
97	20240613	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-25	5	-0.82	464080	153	0.53	3060	3075	3020	3975	2145	3060	3033.20	0.65	-33	3120	3090	3055	3025	2990	3105	3040	60	915	500	1830	5	1	10867730	330	-5.23	0.81	12	0.00	-580.00	3747.00	6490	20231110	-53.24	2605	20240416	16.51	3645	-16.74	20240109	2605	16.51	20240416	6490	-53.24	20231110	2605	16.51	20240416	1.15	N	352940	500	59 억	70755	N	N	N	N
98	20240612	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	87923145	28864	87.64	3030	3085	3020	3975	2145	3060	3046.12	0.64	748	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	333	-5.28	0.82	12	0.27	-580.00	3747.00	6490	20231110	-52.85	2605	20240416	17.47	3645	-16.05	20240109	2605	17.47	20240416	6490	-52.85	20231110	2605	17.47	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
99	20240612	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-10	5	-0.33	86744125	28478	86.47	3030	3085	3020	3975	2145	3060	3046.00	0.64	868	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	331	-5.26	0.81	12	0.26	-580.00	3747.00	6490	20231110	-53.00	2605	20240416	17.08	3645	-16.32	20240109	2605	17.08	20240416	6490	-53.00	20231110	2605	17.08	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
100	20240612	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-10	5	-0.33	80897475	26567	80.66	3030	3085	3020	3975	2145	3060	3045.04	0.64	746	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	331	-5.26	0.81	12	0.24	-580.00	3747.00	6490	20231110	-53.00	2605	20240416	17.08	3645	-16.32	20240109	2605	17.08	20240416	6490	-53.00	20231110	2605	17.08	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
101	20240612	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-5	5	-0.16	79199930	26011	78.98	3030	3085	3020	3975	2145	3060	3044.86	0.64	746	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	332	-5.27	0.82	12	0.24	-580.00	3747.00	6490	20231110	-52.93	2605	20240416	17.27	3645	-16.19	20240109	2605	17.27	20240416	6490	-52.93	20231110	2605	17.27	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
102	20240612	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	5	2	0.16	70303480	23108	70.16	3030	3085	3020	3975	2145	3060	3042.39	0.64	717	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	333	-5.28	0.82	12	0.21	-580.00	3747.00	6490	20231110	-52.77	2605	20240416	17.66	3645	-15.91	20240109	2605	17.66	20240416	6490	-52.77	20231110	2605	17.66	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
103	20240612	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	60983150	20070	60.94	3030	3085	3020	3975	2145	3060	3038.52	0.64	459	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	333	-5.28	0.82	12	0.18	-580.00	3747.00	6490	20231110	-52.85	2605	20240416	17.47	3645	-16.05	20240109	2605	17.47	20240416	6490	-52.85	20231110	2605	17.47	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
104	20240612	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-15	5	-0.49	54670490	18003	54.66	3030	3085	3020	3975	2145	3060	3036.74	0.64	402	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	331	-5.25	0.81	12	0.17	-580.00	3747.00	6490	20231110	-53.08	2605	20240416	16.89	3645	-16.46	20240109	2605	16.89	20240416	6490	-53.08	20231110	2605	16.89	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
105	20240612	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-40	5	-1.31	5129380	1686	5.12	3030	3055	3020	3975	2145	3060	3042.34	0.64	15	3160	3110	3055	3005	2950	3135	3030	60	915	500	1830	5	1	10867730	328	-5.21	0.81	12	0.02	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.15	N	352940	500	59 억	70001	N	N	N	N
106	20240610	161021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	55	2	1.83	143714550	47461	265.89	3020	3075	2980	3900	2100	3000	3028.06	0.67	-2054	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	332	-5.27	0.82	12	0.44	-580.00	3747.00	6490	20231110	-52.93	2605	20240416	17.27	3645	-16.19	20240109	2605	17.27	20240416	6490	-52.93	20231110	2605	17.27	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
107	20240610	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	20	2	0.67	134096430	44316	248.27	3020	3075	2980	3900	2100	3000	3025.91	0.67	-1966	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	328	-5.21	0.81	12	0.41	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
108	20240610	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	40	2	1.33	113814625	37641	210.87	3020	3075	2980	3900	2100	3000	3023.69	0.67	-1560	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	330	-5.24	0.81	12	0.35	-580.00	3747.00	6490	20231110	-53.16	2605	20240416	16.70	3645	-16.60	20240109	2605	16.70	20240416	6490	-53.16	20231110	2605	16.70	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
109	20240610	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	15	2	0.50	108581360	35917	201.22	3020	3075	2980	3900	2100	3000	3023.12	0.67	-1316	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	328	-5.20	0.80	12	0.33	-580.00	3747.00	6490	20231110	-53.54	2605	20240416	15.74	3645	-17.28	20240109	2605	15.74	20240416	6490	-53.54	20231110	2605	15.74	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
110	20240610	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	0	3	0.00	92521195	30571	171.27	3020	3075	2990	3900	2100	3000	3026.44	0.67	-1057	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	326	-5.17	0.80	12	0.28	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
111	20240610	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	30	2	1.00	77629280	25615	143.50	3020	3075	3000	3900	2100	3000	3030.62	0.67	-1076	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	329	-5.22	0.81	12	0.24	-580.00	3747.00	6490	20231110	-53.31	2605	20240416	16.31	3645	-16.87	20240109	2605	16.31	20240416	6490	-53.31	20231110	2605	16.31	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
112	20240610	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	25	2	0.83	32384090	10747	60.21	3020	3030	3000	3900	2100	3000	3013.31	0.67	-1825	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	329	-5.22	0.81	12	0.10	-580.00	3747.00	6490	20231110	-53.39	2605	20240416	16.12	3645	-17.01	20240109	2605	16.12	20240416	6490	-53.39	20231110	2605	16.12	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
113	20240610	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	5	2	0.17	10746965	3563	19.96	3020	3030	3000	3900	2100	3000	3016.27	0.67	-637	3060	3030	2970	2940	2880	3045	2955	60	900	500	1800	5	1	10867730	327	-5.18	0.80	12	0.03	-580.00	3747.00	6490	20231110	-53.70	2605	20240416	15.36	3645	-17.56	20240109	2605	15.36	20240416	6490	-53.70	20231110	2605	15.36	20240416	1.20	N	352940	500	59 억	72870	N	N	N	N
114	20240607	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	95	2	3.27	52973780	17845	43.13	2940	3000	2910	3775	2035	2905	2968.55	0.67	-905	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	326	-5.17	0.80	12	0.16	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
115	20240607	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	90	2	3.10	50676590	17077	41.28	2940	3000	2910	3775	2035	2905	2967.53	0.67	-766	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	325	-5.16	0.80	12	0.16	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
116	20240607	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	80	2	2.75	38001290	12836	31.03	2940	2985	2910	3775	2035	2905	2960.52	0.67	-893	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	324	-5.15	0.80	12	0.12	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
117	20240607	131056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	75	2	2.58	28758010	9736	23.53	2940	2980	2910	3775	2035	2905	2953.78	0.67	-899	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	324	-5.14	0.80	12	0.09	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
118	20240607	121100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	75	2	2.58	26556495	8994	21.74	2940	2980	2910	3775	2035	2905	2952.69	0.67	-899	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	324	-5.14	0.80	12	0.08	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
119	20240607	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	50	2	1.72	22287665	7559	18.27	2940	2980	2910	3775	2035	2905	2948.49	0.67	-600	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	321	-5.09	0.79	12	0.07	-580.00	3747.00	6490	20231110	-54.47	2605	20240416	13.44	3645	-18.93	20240109	2605	13.44	20240416	6490	-54.47	20231110	2605	13.44	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
120	20240607	101100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	60	2	2.07	18594945	6312	15.26	2940	2980	2910	3775	2035	2905	2945.97	0.67	-779	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	322	-5.11	0.79	12	0.06	-580.00	3747.00	6490	20231110	-54.31	2605	20240416	13.82	3645	-18.66	20240109	2605	13.82	20240416	6490	-54.31	20231110	2605	13.82	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
121	20240607	091059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	5	2	0.17	3164355	1083	2.62	2940	2940	2910	3775	2035	2905	2921.84	0.67	-579	3041	2972	2936	2867	2831	2955	2850	60	870	500	1740	5	1	10867730	316	-5.02	0.78	12	0.01	-580.00	3747.00	6490	20231110	-55.16	2605	20240416	11.71	3645	-20.16	20240109	2605	11.71	20240416	6490	-55.16	20231110	2605	11.71	20240416	1.21	N	352940	500	59 억	73282	N	N	N	N
122	20240605	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-55	5	-1.86	122401020	41372	255.62	2990	3005	2900	3845	2075	2960	2958.55	0.67	928	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	316	-5.01	0.78	12	0.38	-580.00	3747.00	6490	20231110	-55.24	2605	20240416	11.52	3645	-20.30	20240109	2605	11.52	20240416	6490	-55.24	20231110	2605	11.52	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
123	20240605	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-50	5	-1.69	119622850	40416	249.71	2990	3005	2900	3845	2075	2960	2959.79	0.67	951	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	316	-5.02	0.78	12	0.37	-580.00	3747.00	6490	20231110	-55.16	2605	20240416	11.71	3645	-20.16	20240109	2605	11.71	20240416	6490	-55.16	20231110	2605	11.71	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
124	20240605	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-35	5	-1.18	113152395	38190	235.96	2990	3005	2900	3845	2075	2960	2962.88	0.67	709	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	318	-5.04	0.78	12	0.35	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
125	20240605	131053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-15	5	-0.51	96677725	32568	201.22	2990	3005	2900	3845	2075	2960	2968.49	0.67	606	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	320	-5.08	0.79	12	0.30	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
126	20240605	121051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	30	2	1.01	74471370	25043	154.73	2990	3005	2900	3845	2075	2960	2973.74	0.67	-1271	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	325	-5.16	0.80	12	0.23	-580.00	3747.00	6490	20231110	-53.93	2605	20240416	14.78	3645	-17.97	20240109	2605	14.78	20240416	6490	-53.93	20231110	2605	14.78	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
127	20240605	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-40	5	-1.35	20152270	6881	42.51	2990	3000	2900	3845	2075	2960	2928.68	0.67	134	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.06	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
128	20240605	101049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-40	5	-1.35	14465790	4926	30.44	2990	3000	2900	3845	2075	2960	2936.62	0.67	132	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.05	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
129	20240605	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	20	2	0.68	4435125	1490	9.21	2990	3000	2900	3845	2075	2960	2976.59	0.67	321	3023	2991	2963	2931	2903	2977	2917	60	885	500	1770	5	1	10867730	324	-5.14	0.80	12	0.01	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.22	N	352940	500	59 억	72364	N	N	N	N
130	20240604	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-20	5	-0.67	48119080	16185	63.34	2980	2995	2935	3870	2090	2980	2973.07	0.69	-2614	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	322	-5.10	0.79	12	0.15	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
131	20240604	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	10	2	0.34	42130475	14176	55.48	2980	2995	2935	3870	2090	2980	2971.96	0.69	-2053	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	325	-5.16	0.80	12	0.13	-580.00	3747.00	6490	20231110	-53.93	2605	20240416	14.78	3645	-17.97	20240109	2605	14.78	20240416	6490	-53.93	20231110	2605	14.78	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
132	20240604	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	0	3	0.00	36421255	12257	47.97	2980	2995	2935	3870	2090	2980	2971.47	0.69	-1594	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	324	-5.14	0.80	12	0.11	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
133	20240604	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	0	3	0.00	26250845	8844	34.61	2980	2995	2935	3870	2090	2980	2968.21	0.69	-1528	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	324	-5.14	0.80	12	0.08	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
134	20240604	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-5	5	-0.17	23966235	8077	31.61	2980	2995	2935	3870	2090	2980	2967.22	0.69	-1421	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	323	-5.13	0.79	12	0.07	-580.00	3747.00	6490	20231110	-54.16	2605	20240416	14.20	3645	-18.38	20240109	2605	14.20	20240416	6490	-54.16	20231110	2605	14.20	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
135	20240604	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-25	5	-0.84	19384930	6533	25.57	2980	2995	2935	3870	2090	2980	2967.23	0.69	-1298	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	321	-5.09	0.79	12	0.06	-580.00	3747.00	6490	20231110	-54.47	2605	20240416	13.44	3645	-18.93	20240109	2605	13.44	20240416	6490	-54.47	20231110	2605	13.44	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
136	20240604	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-25	5	-0.84	13136800	4426	17.32	2980	2995	2935	3870	2090	2980	2968.10	0.69	-1175	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	321	-5.09	0.79	12	0.04	-580.00	3747.00	6490	20231110	-54.47	2605	20240416	13.44	3645	-18.93	20240109	2605	13.44	20240416	6490	-54.47	20231110	2605	13.44	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
137	20240604	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-25	5	-0.84	3878480	1302	5.10	2980	2995	2950	3870	2090	2980	2978.86	0.69	-388	3080	3030	2940	2890	2800	3055	2915	60	890	500	1780	5	1	10867730	321	-5.09	0.79	12	0.01	-580.00	3747.00	6490	20231110	-54.47	2605	20240416	13.44	3645	-18.93	20240109	2605	13.44	20240416	6490	-54.47	20231110	2605	13.44	20240416	1.23	N	352940	500	59 억	74960	N	N	N	N
138	20240603	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	50	2	1.71	74076320	25486	186.66	2920	2990	2850	3805	2055	2930	2906.55	0.69	-485	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	324	-5.14	0.80	12	0.23	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
139	20240603	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	60	2	2.05	70470520	24276	177.79	2920	2990	2850	3805	2055	2930	2902.89	0.69	-182	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	325	-5.16	0.80	12	0.22	-580.00	3747.00	6490	20231110	-53.93	2605	20240416	14.78	3645	-17.97	20240109	2605	14.78	20240416	6490	-53.93	20231110	2605	14.78	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
140	20240603	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	15	2	0.51	62819640	21698	158.91	2920	2945	2850	3805	2055	2930	2895.18	0.69	88	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	320	-5.08	0.79	12	0.20	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
141	20240603	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	15	2	0.51	61629860	21294	155.95	2920	2945	2850	3805	2055	2930	2894.24	0.69	88	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	320	-5.08	0.79	12	0.20	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
142	20240603	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	15	2	0.51	57016015	19721	144.43	2920	2945	2850	3805	2055	2930	2891.13	0.69	-27	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	320	-5.08	0.79	12	0.18	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
143	20240603	111021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-40	5	-1.37	51095705	17691	129.57	2920	2930	2850	3805	2055	2930	2888.23	0.69	120	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	314	-4.98	0.77	12	0.16	-580.00	3747.00	6490	20231110	-55.47	2605	20240416	10.94	3645	-20.71	20240109	2605	10.94	20240416	6490	-55.47	20231110	2605	10.94	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
144	20240603	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-60	5	-2.05	44681845	15466	113.27	2920	2930	2850	3805	2055	2930	2889.04	0.69	312	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	312	-4.95	0.77	12	0.14	-580.00	3747.00	6490	20231110	-55.78	2605	20240416	10.17	3645	-21.26	20240109	2605	10.17	20240416	6490	-55.78	20231110	2605	10.17	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N
145	20240603	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-15	5	-0.51	11660965	4036	29.56	2920	2925	2870	3805	2055	2930	2889.24	0.69	288	3043	2986	2943	2886	2843	2980	2880	60	875	500	1750	5	1	10867730	317	-5.03	0.78	12	0.04	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.23	N	352940	500	59 억	75445	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History