KissMeData/037370/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8100	-110	5	-1.34	232532370	28717	104.97	8250	8250	8060	10670	5750	8210	8097.37	1.68	474	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	699	-8.76	1.17	12	0.33	-925.00	6940.00	19500	20230802	-58.46	8060	20240628	0.50	12850	-36.96	20240103	8060	0.50	20240628	19500	-58.46	20230802	8060	0.50	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
3	20240628	150456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8120	-90	5	-1.10	224627120	27742	101.41	8250	8250	8060	10670	5750	8210	8097.01	1.68	646	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	700	-8.78	1.17	12	0.32	-925.00	6940.00	19500	20230802	-58.36	8060	20240628	0.74	12850	-36.81	20240103	8060	0.74	20240628	19500	-58.36	20230802	8060	0.74	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
4	20240628	140454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8100	-110	5	-1.34	213642430	26388	96.46	8250	8250	8060	10670	5750	8210	8096.20	1.68	852	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	699	-8.76	1.17	12	0.31	-925.00	6940.00	19500	20230802	-58.46	8060	20240628	0.50	12850	-36.96	20240103	8060	0.50	20240628	19500	-58.46	20230802	8060	0.50	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
5	20240628	130455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8130	-80	5	-0.97	202206550	24977	91.30	8250	8250	8060	10670	5750	8210	8095.71	1.68	852	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	701	-8.79	1.17	12	0.29	-925.00	6940.00	19500	20230802	-58.31	8060	20240628	0.87	12850	-36.73	20240103	8060	0.87	20240628	19500	-58.31	20230802	8060	0.87	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
6	20240628	120453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8110	-100	5	-1.22	195434970	24142	88.25	8250	8250	8060	10670	5750	8210	8095.23	1.68	852	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	699	-8.77	1.17	12	0.28	-925.00	6940.00	19500	20230802	-58.41	8060	20240628	0.62	12850	-36.89	20240103	8060	0.62	20240628	19500	-58.41	20230802	8060	0.62	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
7	20240628	110448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8080	-130	5	-1.58	173786280	21469	78.48	8250	8250	8060	10670	5750	8210	8094.75	1.68	113	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	697	-8.74	1.16	12	0.25	-925.00	6940.00	19500	20230802	-58.56	8060	20240628	0.25	12850	-37.12	20240103	8060	0.25	20240628	19500	-58.56	20230802	8060	0.25	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
8	20240628	100445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8120	-90	5	-1.10	109022290	13465	49.22	8250	8250	8060	10670	5750	8210	8096.72	1.68	467	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	700	-8.78	1.17	12	0.16	-925.00	6940.00	19500	20230802	-58.36	8060	20240628	0.74	12850	-36.81	20240103	8060	0.74	20240628	19500	-58.36	20230802	8060	0.74	20240628	0.23	N	037370	1000	86 억	144873	N	N	N	N
9	20240628	090446	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	-40	5	-0.49	12836440	1567	5.73	8250	8250	8160	10670	5750	8210	8191.73	1.68	-644	8290	8250	8180	8140	8070	8215	8105	86	2460	1000	5090	10	1	8624972	705	-8.83	1.18	12	0.02	-925.00	6940.00	19500	20230802	-58.10	8110	20240627	0.74	12850	-36.42	20240103	8110	0.74	20240627	19500	-58.10	20230802	8110	0.74	20240627	0.23	N	037370	1000	86 억	144873	N	N	N	N
10	20240627	160440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8210	-10	5	-0.12	222822360	27339	236.21	8220	8220	8110	10680	5760	8220	8150.33	1.70	-1335	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	708	-8.88	1.18	12	0.32	-925.00	6940.00	19500	20230802	-57.90	8110	20240627	1.23	12850	-36.11	20240103	8110	1.23	20240627	19500	-57.90	20230802	8110	1.23	20240627	0.25	N	037370	1000	86 억	146208	N	N	N	N
11	20240627	150447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8120	-100	5	-1.22	212749950	26108	225.57	8220	8220	8110	10680	5760	8220	8148.84	1.70	-678	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	700	-8.78	1.17	12	0.30	-925.00	6940.00	19500	20230802	-58.36	8110	20240627	0.12	12850	-36.81	20240103	8110	0.12	20240627	19500	-58.36	20230802	8110	0.12	20240627	0.25	N	037370	1000	86 억	146208	N	N	N	N
12	20240627	140444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8130	-90	5	-1.09	158982260	19484	168.34	8220	8220	8110	10680	5760	8220	8159.63	1.70	-530	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	701	-8.79	1.17	12	0.23	-925.00	6940.00	19500	20230802	-58.31	8110	20240627	0.25	12850	-36.73	20240103	8110	0.25	20240627	19500	-58.31	20230802	8110	0.25	20240627	0.25	N	037370	1000	86 억	146208	N	N	N	N
13	20240627	130445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8130	-90	5	-1.09	144105750	17655	152.54	8220	8220	8110	10680	5760	8220	8162.32	1.70	-510	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	701	-8.79	1.17	12	0.20	-925.00	6940.00	19500	20230802	-58.31	8110	20240627	0.25	12850	-36.73	20240103	8110	0.25	20240627	19500	-58.31	20230802	8110	0.25	20240627	0.25	N	037370	1000	86 억	146208	N	N	N	N
14	20240627	120446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	8120	-100	5	-1.22	127478070	15611	134.88	8220	8220	8110	10680	5760	8220	8165.91	1.70	-422	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	700	-8.78	1.17	12	0.18	-925.00	6940.00	19500	20230802	-58.36	8110	20240627	0.12	12850	-36.81	20240103	8110	0.12	20240627	19500	-58.36	20230802	8110	0.12	20240627	0.25	N	037370	1000	86 억	146208	N	N	N	N
15	20240627	110445	57	100.00	KOSDAQ		화학	N	N	N	N	N	8180	-40	5	-0.49	68263390	8332	71.99	8220	8220	8180	10680	5760	8220	8192.92	1.70	-279	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	706	-8.84	1.18	12	0.10	-925.00	6940.00	19500	20230802	-58.05	8130	20240411	0.62	12850	-36.34	20240103	8130	0.62	20240411	19500	-58.05	20230802	8130	0.62	20240411	0.25	N	037370	1000	86 억	146208	N	N	N	N
16	20240627	100445	57	100.00	KOSDAQ		화학	N	N	N	N	N	8220	0	3	0.00	29036650	3540	30.59	8220	8220	8180	10680	5760	8220	8202.44	1.70	-151	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	709	-8.89	1.18	12	0.04	-925.00	6940.00	19500	20230802	-57.85	8130	20240411	1.11	12850	-36.03	20240103	8130	1.11	20240411	19500	-57.85	20230802	8130	1.11	20240411	0.25	N	037370	1000	86 억	146208	N	N	N	N
17	20240627	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8220	0	3	0.00	139740	17	0.15	8220	8220	8220	10680	5760	8220	8220.00	1.70	0	8393	8306	8253	8166	8113	8280	8140	86	2460	1000	5090	10	1	8624972	709	-8.89	1.18	12	0.00	-925.00	6940.00	19500	20230802	-57.85	8130	20240411	1.11	12850	-36.03	20240103	8130	1.11	20240411	19500	-57.85	20230802	8130	1.11	20240411	0.25	N	037370	1000	86 억	146208	N	N	N	N
18	20240626	160444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8220	-60	5	-0.72	95419270	11545	69.80	8340	8340	8200	10760	5800	8280	8264.99	1.69	-436	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	709	-8.89	1.18	12	0.13	-925.00	6940.00	19960	20230620	-58.82	8130	20240411	1.11	12850	-36.03	20240103	8130	1.11	20240411	19500	-57.85	20230802	8130	1.11	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
19	20240626	150444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8230	-50	5	-0.60	84087190	10166	61.46	8340	8340	8200	10760	5800	8280	8271.41	1.69	-427	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	710	-8.90	1.19	12	0.12	-925.00	6940.00	19960	20230620	-58.77	8130	20240411	1.23	12850	-35.95	20240103	8130	1.23	20240411	19500	-57.79	20230802	8130	1.23	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
20	20240626	140444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8250	-30	5	-0.36	62659880	7566	45.74	8340	8340	8200	10760	5800	8280	8281.77	1.69	-574	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	712	-8.92	1.19	12	0.09	-925.00	6940.00	19960	20230620	-58.67	8130	20240411	1.48	12850	-35.80	20240103	8130	1.48	20240411	19500	-57.69	20230802	8130	1.48	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
21	20240626	130446	57	100.00	KOSDAQ		화학	N	N	N	N	N	8270	-10	5	-0.12	55302620	6675	40.35	8340	8340	8200	10760	5800	8280	8285.04	1.69	-332	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	713	-8.94	1.19	12	0.08	-925.00	6940.00	19960	20230620	-58.57	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	19500	-57.59	20230802	8130	1.72	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
22	20240626	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8260	-20	5	-0.24	43754310	5276	31.90	8340	8340	8200	10760	5800	8280	8293.08	1.69	-62	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	712	-8.93	1.19	12	0.06	-925.00	6940.00	19960	20230620	-58.62	8130	20240411	1.60	12850	-35.72	20240103	8130	1.60	20240411	19500	-57.64	20230802	8130	1.60	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
23	20240626	110444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8270	-10	5	-0.12	37463060	4514	27.29	8340	8340	8200	10760	5800	8280	8299.30	1.69	22	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	713	-8.94	1.19	12	0.05	-925.00	6940.00	19960	20230620	-58.57	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	19500	-57.59	20230802	8130	1.72	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
24	20240626	100444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8330	50	2	0.60	20909490	2521	15.24	8340	8340	8200	10760	5800	8280	8294.13	1.69	78	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	718	-9.01	1.20	12	0.03	-925.00	6940.00	19960	20230620	-58.27	8130	20240411	2.46	12850	-35.18	20240103	8130	2.46	20240411	19500	-57.28	20230802	8130	2.46	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
25	20240626	090443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8280	0	3	0.00	0	0	0.00	0	0	0	10760	5800	8280	0.00	1.69	0	8453	8366	8263	8176	8073	8410	8220	86	2480	1000	5130	10	1	8624972	714	-8.95	1.19	12	0.00	-925.00	6940.00	19960	20230620	-58.52	8130	20240411	1.85	12850	-35.56	20240103	8130	1.85	20240411	19500	-57.54	20230802	8130	1.85	20240411	0.26	N	037370	1000	86 억	146168	N	N	N	N
26	20240625	160443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8280	40	2	0.49	136378340	16541	60.20	8240	8350	8160	10710	5770	8240	8244.87	1.71	-1663	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	714	-8.95	1.19	12	0.19	-925.00	6940.00	20100	20230619	-58.81	8130	20240411	1.85	12850	-35.56	20240103	8130	1.85	20240411	19500	-57.54	20230802	8130	1.85	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
27	20240625	150444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8240	0	3	0.00	133348400	16175	58.87	8240	8350	8160	10710	5770	8240	8244.11	1.71	-1664	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	711	-8.91	1.19	12	0.19	-925.00	6940.00	20100	20230619	-59.00	8130	20240411	1.35	12850	-35.88	20240103	8130	1.35	20240411	19500	-57.74	20230802	8130	1.35	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
28	20240625	140443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8260	20	2	0.24	97853000	11875	43.22	8240	8350	8160	10710	5770	8240	8240.25	1.71	-1460	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	712	-8.93	1.19	12	0.14	-925.00	6940.00	20100	20230619	-58.91	8130	20240411	1.60	12850	-35.72	20240103	8130	1.60	20240411	19500	-57.64	20230802	8130	1.60	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
29	20240625	130444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	50	2	0.61	93583990	11359	41.34	8240	8350	8160	10710	5770	8240	8238.75	1.71	-1497	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	715	-8.96	1.19	12	0.13	-925.00	6940.00	20100	20230619	-58.76	8130	20240411	1.97	12850	-35.49	20240103	8130	1.97	20240411	19500	-57.49	20230802	8130	1.97	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
30	20240625	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	8300	60	2	0.73	81045960	9847	35.84	8240	8350	8160	10710	5770	8240	8230.52	1.71	-1466	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	716	-8.97	1.20	12	0.11	-925.00	6940.00	20100	20230619	-58.71	8130	20240411	2.09	12850	-35.41	20240103	8130	2.09	20240411	19500	-57.44	20230802	8130	2.09	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
31	20240625	110447	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	-40	5	-0.49	59051080	7193	26.18	8240	8250	8160	10710	5770	8240	8209.50	1.71	-159	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	707	-8.86	1.18	12	0.08	-925.00	6940.00	20100	20230619	-59.20	8130	20240411	0.86	12850	-36.19	20240103	8130	0.86	20240411	19500	-57.95	20230802	8130	0.86	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
32	20240625	100443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8250	10	2	0.12	54037610	6583	23.96	8240	8250	8160	10710	5770	8240	8208.64	1.71	-109	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	712	-8.92	1.19	12	0.08	-925.00	6940.00	20100	20230619	-58.96	8130	20240411	1.48	12850	-35.80	20240103	8130	1.48	20240411	19500	-57.69	20230802	8130	1.48	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
33	20240625	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8230	-10	5	-0.12	5890000	716	2.61	8240	8240	8210	10710	5770	8240	8226.16	1.71	165	8640	8440	8320	8120	8000	8380	8060	86	2470	1000	5100	10	1	8624972	710	-8.90	1.19	12	0.01	-925.00	6940.00	20100	20230619	-59.05	8130	20240411	1.23	12850	-35.95	20240103	8130	1.23	20240411	19500	-57.79	20230802	8130	1.23	20240411	0.28	N	037370	1000	86 억	147831	N	N	N	N
34	20240624	160441	57	100.00	KOSDAQ		화학	N	N	N	N	N	8240	-80	5	-0.96	217860780	26377	63.55	8320	8520	8200	10810	5830	8320	8259.51	1.77	-4854	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	711	-8.91	1.19	12	0.31	-925.00	6940.00	20750	20230616	-60.29	8130	20240411	1.35	12850	-35.88	20240103	8130	1.35	20240411	19500	-57.74	20230802	8130	1.35	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
35	20240624	150442	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	-120	5	-1.44	200984620	24322	58.59	8320	8520	8200	10810	5830	8320	8263.49	1.77	-4182	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	707	-8.86	1.18	12	0.28	-925.00	6940.00	20750	20230616	-60.48	8130	20240411	0.86	12850	-36.19	20240103	8130	0.86	20240411	19500	-57.95	20230802	8130	0.86	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
36	20240624	140443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8230	-90	5	-1.08	176564030	21351	51.44	8320	8520	8210	10810	5830	8320	8269.59	1.77	-3967	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	710	-8.90	1.19	12	0.25	-925.00	6940.00	20750	20230616	-60.34	8130	20240411	1.23	12850	-35.95	20240103	8130	1.23	20240411	19500	-57.79	20230802	8130	1.23	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
37	20240624	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	8230	-90	5	-1.08	160371350	19383	46.70	8320	8520	8210	10810	5830	8320	8273.81	1.77	-3139	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	710	-8.90	1.19	12	0.22	-925.00	6940.00	20750	20230616	-60.34	8130	20240411	1.23	12850	-35.95	20240103	8130	1.23	20240411	19500	-57.79	20230802	8130	1.23	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
38	20240624	120443	57	100.00	KOSDAQ		화학	N	N	N	N	N	8250	-70	5	-0.84	142035190	17154	41.33	8320	8520	8210	10810	5830	8320	8280.00	1.77	-2563	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	712	-8.92	1.19	12	0.20	-925.00	6940.00	20750	20230616	-60.24	8130	20240411	1.48	12850	-35.80	20240103	8130	1.48	20240411	19500	-57.69	20230802	8130	1.48	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
39	20240624	110444	57	100.00	KOSDAQ		화학	N	N	N	N	N	8250	-70	5	-0.84	96378550	11606	27.96	8320	8520	8250	10810	5830	8320	8304.20	1.77	-2293	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	712	-8.92	1.19	12	0.13	-925.00	6940.00	20750	20230616	-60.24	8130	20240411	1.48	12850	-35.80	20240103	8130	1.48	20240411	19500	-57.69	20230802	8130	1.48	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
40	20240624	100442	57	100.00	KOSDAQ		화학	N	N	N	N	N	8320	0	3	0.00	77605790	9333	22.48	8320	8520	8250	10810	5830	8320	8315.20	1.77	-930	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	718	-8.99	1.20	12	0.11	-925.00	6940.00	20750	20230616	-59.90	8130	20240411	2.34	12850	-35.25	20240103	8130	2.34	20240411	19500	-57.33	20230802	8130	2.34	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
41	20240624	090442	57	100.00	KOSDAQ		화학	N	N	N	N	N	8390	70	2	0.84	17630450	2107	5.08	8320	8520	8320	10810	5830	8320	8367.56	1.77	-101	8640	8480	8380	8220	8120	8430	8170	86	2490	1000	5150	10	1	8624972	724	-9.07	1.21	12	0.02	-925.00	6940.00	20750	20230616	-59.57	8130	20240411	3.20	12850	-34.71	20240103	8130	3.20	20240411	19500	-56.97	20230802	8130	3.20	20240411	0.28	N	037370	1000	86 억	152684	N	N	N	N
42	20240621	160428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8320	-170	5	-2.00	346067580	41497	146.99	8540	8540	8280	11030	5950	8490	8339.63	1.77	-221	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	718	-8.99	1.20	12	0.48	-925.00	6940.00	22100	20230615	-62.35	8130	20240411	2.34	12850	-35.25	20240103	8130	2.34	20240411	19500	-57.33	20230802	8130	2.34	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
43	20240621	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8330	-160	5	-1.88	334840390	40148	142.21	8540	8540	8280	11030	5950	8490	8340.15	1.77	31	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	718	-9.01	1.20	12	0.47	-925.00	6940.00	22100	20230615	-62.31	8130	20240411	2.46	12850	-35.18	20240103	8130	2.46	20240411	19500	-57.28	20230802	8130	2.46	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
44	20240621	140428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8330	-160	5	-1.88	312588240	37474	132.74	8540	8540	8280	11030	5950	8490	8341.47	1.77	826	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	718	-9.01	1.20	12	0.43	-925.00	6940.00	22100	20230615	-62.31	8130	20240411	2.46	12850	-35.18	20240103	8130	2.46	20240411	19500	-57.28	20230802	8130	2.46	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
45	20240621	130428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	-140	5	-1.65	273897110	32822	116.26	8540	8540	8280	11030	5950	8490	8344.92	1.77	1237	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	720	-9.03	1.20	12	0.38	-925.00	6940.00	22100	20230615	-62.22	8130	20240411	2.71	12850	-35.02	20240103	8130	2.71	20240411	19500	-57.18	20230802	8130	2.71	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
46	20240621	120430	57	100.00	KOSDAQ		화학	N	N	N	N	N	8330	-160	5	-1.88	248836320	29812	105.60	8540	8540	8280	11030	5950	8490	8346.85	1.77	1595	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	718	-9.01	1.20	12	0.35	-925.00	6940.00	22100	20230615	-62.31	8130	20240411	2.46	12850	-35.18	20240103	8130	2.46	20240411	19500	-57.28	20230802	8130	2.46	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
47	20240621	110429	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	-140	5	-1.65	226005530	27078	95.92	8540	8540	8280	11030	5950	8490	8346.46	1.77	1718	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	720	-9.03	1.20	12	0.31	-925.00	6940.00	22100	20230615	-62.22	8130	20240411	2.71	12850	-35.02	20240103	8130	2.71	20240411	19500	-57.18	20230802	8130	2.71	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
48	20240621	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8390	-100	5	-1.18	196656820	23572	83.50	8540	8540	8280	11030	5950	8490	8342.81	1.77	999	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	724	-9.07	1.21	12	0.27	-925.00	6940.00	22100	20230615	-62.04	8130	20240411	3.20	12850	-34.71	20240103	8130	3.20	20240411	19500	-56.97	20230802	8130	3.20	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
49	20240621	090431	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	-40	5	-0.47	1791400	212	0.75	8540	8540	8440	11030	5950	8490	8450.00	1.77	9	8710	8600	8510	8400	8310	8555	8355	86	2540	1000	5260	10	1	8624972	729	-9.14	1.22	12	0.00	-925.00	6940.00	22100	20230615	-61.76	8130	20240411	3.94	12850	-34.24	20240103	8130	3.94	20240411	19500	-56.67	20230802	8130	3.94	20240411	0.28	N	037370	1000	86 억	152905	N	N	N	N
50	20240620	160427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8490	-10	5	-0.12	239861810	28229	121.11	8500	8620	8420	11050	5950	8500	8497.03	1.75	2199	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	732	-9.18	1.22	12	0.33	-925.00	6940.00	22450	20230614	-62.18	8130	20240411	4.43	12850	-33.93	20240103	8130	4.43	20240411	19960	-57.46	20230620	8130	4.43	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
51	20240620	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8470	-30	5	-0.35	226074180	26601	114.12	8500	8620	8420	11050	5950	8500	8498.71	1.75	2186	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	731	-9.16	1.22	12	0.31	-925.00	6940.00	22450	20230614	-62.27	8130	20240411	4.18	12850	-34.09	20240103	8130	4.18	20240411	19960	-57.57	20230620	8130	4.18	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
52	20240620	140427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8480	-20	5	-0.24	212068510	24949	107.04	8500	8620	8420	11050	5950	8500	8500.08	1.75	1958	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	731	-9.17	1.22	12	0.29	-925.00	6940.00	22450	20230614	-62.23	8130	20240411	4.31	12850	-34.01	20240103	8130	4.31	20240411	19960	-57.52	20230620	8130	4.31	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
53	20240620	130428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8520	20	2	0.24	169983790	19998	85.80	8500	8620	8420	11050	5950	8500	8500.04	1.75	1131	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	735	-9.21	1.23	12	0.23	-925.00	6940.00	22450	20230614	-62.05	8130	20240411	4.80	12850	-33.70	20240103	8130	4.80	20240411	19960	-57.31	20230620	8130	4.80	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
54	20240620	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8500	0	3	0.00	145626740	17133	73.50	8500	8620	8420	11050	5950	8500	8499.78	1.75	1404	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	733	-9.19	1.22	12	0.20	-925.00	6940.00	22450	20230614	-62.14	8130	20240411	4.55	12850	-33.85	20240103	8130	4.55	20240411	19960	-57.41	20230620	8130	4.55	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
55	20240620	110428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8510	10	2	0.12	133368790	15687	67.30	8500	8620	8420	11050	5950	8500	8501.87	1.75	1690	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	734	-9.20	1.23	12	0.18	-925.00	6940.00	22450	20230614	-62.09	8130	20240411	4.67	12850	-33.77	20240103	8130	4.67	20240411	19960	-57.36	20230620	8130	4.67	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
56	20240620	100429	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	70	2	0.82	101480710	11949	51.26	8500	8620	8420	11050	5950	8500	8492.82	1.75	3296	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	739	-9.26	1.23	12	0.14	-925.00	6940.00	22450	20230614	-61.83	8130	20240411	5.41	12850	-33.31	20240103	8130	5.41	20240411	19960	-57.06	20230620	8130	5.41	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
57	20240620	090434	57	100.00	KOSDAQ		화학	N	N	N	N	N	8420	-80	5	-0.94	885150	105	0.45	8500	8500	8420	11050	5950	8500	8430.00	1.75	6	8720	8610	8520	8410	8320	8565	8365	86	2550	1000	5270	10	1	8624972	726	-9.10	1.21	12	0.00	-925.00	6940.00	22450	20230614	-62.49	8130	20240411	3.57	12850	-34.47	20240103	8130	3.57	20240411	19960	-57.82	20230620	8130	3.57	20240411	0.28	N	037370	1000	86 억	150696	N	N	N	N
58	20240619	160427	57	100.00	KOSDAQ		화학	N	N	N	N	N	8500	-20	5	-0.23	196330590	23149	82.16	8630	8630	8430	11070	5970	8520	8481.17	1.76	-3397	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	733	-9.19	1.22	12	0.27	-925.00	6940.00	22450	20230614	-62.14	8130	20240411	4.55	12850	-33.85	20240103	8130	4.55	20240411	20100	-57.71	20230619	8130	4.55	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
59	20240619	150425	57	100.00	KOSDAQ		화학	N	N	N	N	N	8490	-30	5	-0.35	188330370	22205	78.81	8630	8630	8430	11070	5970	8520	8481.44	1.76	-3164	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	732	-9.18	1.22	12	0.26	-925.00	6940.00	22450	20230614	-62.18	8130	20240411	4.43	12850	-33.93	20240103	8130	4.43	20240411	20100	-57.76	20230619	8130	4.43	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
60	20240619	140429	57	100.00	KOSDAQ		화학	N	N	N	N	N	8490	-30	5	-0.35	150277990	17703	62.83	8630	8630	8430	11070	5970	8520	8488.84	1.76	-1935	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	732	-9.18	1.22	12	0.21	-925.00	6940.00	22450	20230614	-62.18	8130	20240411	4.43	12850	-33.93	20240103	8130	4.43	20240411	20100	-57.76	20230619	8130	4.43	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
61	20240619	130426	57	100.00	KOSDAQ		화학	N	N	N	N	N	8470	-50	5	-0.59	139396800	16419	58.27	8630	8630	8430	11070	5970	8520	8489.97	1.76	-1005	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	731	-9.16	1.22	12	0.19	-925.00	6940.00	22450	20230614	-62.27	8130	20240411	4.18	12850	-34.09	20240103	8130	4.18	20240411	20100	-57.86	20230619	8130	4.18	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
62	20240619	120425	57	100.00	KOSDAQ		화학	N	N	N	N	N	8430	-90	5	-1.06	133559290	15729	55.82	8630	8630	8430	11070	5970	8520	8491.28	1.76	-720	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	727	-9.11	1.21	12	0.18	-925.00	6940.00	22450	20230614	-62.45	8130	20240411	3.69	12850	-34.40	20240103	8130	3.69	20240411	20100	-58.06	20230619	8130	3.69	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
63	20240619	110426	57	100.00	KOSDAQ		화학	N	N	N	N	N	8460	-60	5	-0.70	105526680	12412	44.05	8630	8630	8460	11070	5970	8520	8501.99	1.76	-21	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	730	-9.15	1.22	12	0.14	-925.00	6940.00	22450	20230614	-62.32	8130	20240411	4.06	12850	-34.16	20240103	8130	4.06	20240411	20100	-57.91	20230619	8130	4.06	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
64	20240619	100428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8510	-10	5	-0.12	55515840	6519	23.14	8630	8630	8480	11070	5970	8520	8516.01	1.76	693	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	734	-9.20	1.23	12	0.08	-925.00	6940.00	22450	20230614	-62.09	8130	20240411	4.67	12850	-33.77	20240103	8130	4.67	20240411	20100	-57.66	20230619	8130	4.67	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
65	20240619	090433	57	100.00	KOSDAQ		화학	N	N	N	N	N	8490	-30	5	-0.35	1170020	136	0.48	8630	8630	8490	11070	5970	8520	8603.09	1.76	-44	8733	8626	8513	8406	8293	8570	8350	86	2550	1000	5280	10	1	8624972	732	-9.18	1.22	12	0.00	-925.00	6940.00	22450	20230614	-62.18	8130	20240411	4.43	12850	-33.93	20240103	8130	4.43	20240411	20100	-57.76	20230619	8130	4.43	20240411	0.28	N	037370	1000	86 억	151966	N	N	N	N
66	20240618	160423	57	100.00	KOSDAQ		화학	N	N	N	N	N	8520	-60	5	-0.70	238129110	28098	149.20	8600	8620	8400	11150	6010	8580	8474.88	1.80	-3091	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	735	-9.21	1.23	12	0.33	-925.00	6940.00	22450	20230614	-62.05	8130	20240411	4.80	12850	-33.70	20240103	8130	4.80	20240411	20100	-57.61	20230619	8130	4.80	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
67	20240618	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	8530	-50	5	-0.58	226951360	26781	142.20	8600	8620	8400	11150	6010	8580	8474.34	1.80	-3097	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	736	-9.22	1.23	12	0.31	-925.00	6940.00	22450	20230614	-62.00	8130	20240411	4.92	12850	-33.62	20240103	8130	4.92	20240411	20100	-57.56	20230619	8130	4.92	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
68	20240618	140422	57	100.00	KOSDAQ		화학	N	N	N	N	N	8510	-70	5	-0.82	219214750	25872	137.38	8600	8620	8400	11150	6010	8580	8473.05	1.80	-2781	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	734	-9.20	1.23	12	0.30	-925.00	6940.00	22450	20230614	-62.09	8130	20240411	4.67	12850	-33.77	20240103	8130	4.67	20240411	20100	-57.66	20230619	8130	4.67	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
69	20240618	130426	57	100.00	KOSDAQ		화학	N	N	N	N	N	8470	-110	5	-1.28	182791400	21580	114.59	8600	8620	8400	11150	6010	8580	8470.41	1.80	-2989	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	731	-9.16	1.22	12	0.25	-925.00	6940.00	22450	20230614	-62.27	8130	20240411	4.18	12850	-34.09	20240103	8130	4.18	20240411	20100	-57.86	20230619	8130	4.18	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
70	20240618	120426	57	100.00	KOSDAQ		화학	N	N	N	N	N	8460	-120	5	-1.40	152869240	18066	95.93	8600	8620	8400	11150	6010	8580	8461.71	1.80	-2480	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	730	-9.15	1.22	12	0.21	-925.00	6940.00	22450	20230614	-62.32	8130	20240411	4.06	12850	-34.16	20240103	8130	4.06	20240411	20100	-57.91	20230619	8130	4.06	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
71	20240618	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	-130	5	-1.52	140252430	16574	88.01	8600	8620	8400	11150	6010	8580	8462.20	1.80	-2467	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	729	-9.14	1.22	12	0.19	-925.00	6940.00	22450	20230614	-62.36	8130	20240411	3.94	12850	-34.24	20240103	8130	3.94	20240411	20100	-57.96	20230619	8130	3.94	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
72	20240618	100425	57	100.00	KOSDAQ		화학	N	N	N	N	N	8420	-160	5	-1.86	105571420	12473	66.23	8600	8620	8400	11150	6010	8580	8464.00	1.80	-2579	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	726	-9.10	1.21	12	0.14	-925.00	6940.00	22450	20230614	-62.49	8130	20240411	3.57	12850	-34.47	20240103	8130	3.57	20240411	20100	-58.11	20230619	8130	3.57	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
73	20240618	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	-10	5	-0.12	2094360	244	1.30	8600	8600	8570	11150	6010	8580	8583.44	1.80	-219	8873	8726	8643	8496	8413	8685	8455	86	2570	1000	5310	10	1	8624972	739	-9.26	1.23	12	0.00	-925.00	6940.00	22450	20230614	-61.83	8130	20240411	5.41	12850	-33.31	20240103	8130	5.41	20240411	20100	-57.36	20230619	8130	5.41	20240411	0.29	N	037370	1000	86 억	155050	N	N	N	N
74	20240617	160421	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-120	5	-1.38	162122680	18790	41.83	8620	8790	8560	11310	6090	8700	8628.14	1.82	-2099	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	740	-9.28	1.24	12	0.22	-925.00	6940.00	22450	20230614	-61.78	8130	20240411	5.54	12850	-33.23	20240103	8130	5.54	20240411	20100	-57.31	20230619	8130	5.54	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
75	20240617	150426	57	100.00	KOSDAQ		화학	N	N	N	N	N	8620	-80	5	-0.92	150392240	17425	38.79	8620	8790	8560	11310	6090	8700	8630.83	1.82	-1609	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	743	-9.32	1.24	12	0.20	-925.00	6940.00	22450	20230614	-61.60	8130	20240411	6.03	12850	-32.92	20240103	8130	6.03	20240411	20100	-57.11	20230619	8130	6.03	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
76	20240617	140419	57	100.00	KOSDAQ		화학	N	N	N	N	N	8650	-50	5	-0.57	132535660	15354	34.18	8620	8790	8560	11310	6090	8700	8632.00	1.82	-1604	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	746	-9.35	1.25	12	0.18	-925.00	6940.00	22450	20230614	-61.47	8130	20240411	6.40	12850	-32.68	20240103	8130	6.40	20240411	20100	-56.97	20230619	8130	6.40	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
77	20240617	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	8650	-50	5	-0.57	121068350	14026	31.22	8620	8790	8560	11310	6090	8700	8631.71	1.82	-1465	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	746	-9.35	1.25	12	0.16	-925.00	6940.00	22450	20230614	-61.47	8130	20240411	6.40	12850	-32.68	20240103	8130	6.40	20240411	20100	-56.97	20230619	8130	6.40	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
78	20240617	120420	57	100.00	KOSDAQ		화학	N	N	N	N	N	8660	-40	5	-0.46	106291210	12315	27.41	8620	8790	8560	11310	6090	8700	8631.04	1.82	-1183	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	747	-9.36	1.25	12	0.14	-925.00	6940.00	22450	20230614	-61.43	8130	20240411	6.52	12850	-32.61	20240103	8130	6.52	20240411	20100	-56.92	20230619	8130	6.52	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
79	20240617	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	0	3	0.00	87662400	10164	22.62	8620	8790	8560	11310	6090	8700	8624.79	1.82	-225	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	750	-9.41	1.25	12	0.12	-925.00	6940.00	22450	20230614	-61.25	8130	20240411	7.01	12850	-32.30	20240103	8130	7.01	20240411	20100	-56.72	20230619	8130	7.01	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
80	20240617	100420	57	100.00	KOSDAQ		화학	N	N	N	N	N	8710	10	2	0.11	77638770	9011	20.06	8620	8790	8560	11310	6090	8700	8616.00	1.82	-68	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	751	-9.42	1.26	12	0.10	-925.00	6940.00	22450	20230614	-61.20	8130	20240411	7.13	12850	-32.22	20240103	8130	7.13	20240411	20100	-56.67	20230619	8130	7.13	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
81	20240617	090421	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	0	3	0.00	12883970	1496	3.33	8620	8700	8560	11310	6090	8700	8612.28	1.82	532	9020	8860	8720	8560	8420	8790	8490	86	2610	1000	5390	10	1	8624972	750	-9.41	1.25	12	0.02	-925.00	6940.00	22450	20230614	-61.25	8130	20240411	7.01	12850	-32.30	20240103	8130	7.01	20240411	20100	-56.72	20230619	8130	7.01	20240411	0.29	N	037370	1000	86 억	156906	N	N	N	N
82	20240614	160347	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	-180	5	-2.03	388199130	44868	169.83	8880	8880	8580	11540	6220	8880	8652.03	1.91	-8067	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	750	-9.41	1.25	12	0.52	-925.00	6940.00	22450	20230614	-61.25	8130	20240411	7.01	12850	-32.30	20240103	8130	7.01	20240411	22450	-61.25	20230614	8130	7.01	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
83	20240614	150348	57	100.00	KOSDAQ		화학	N	N	N	N	N	8650	-230	5	-2.59	375189350	43367	164.14	8880	8880	8580	11540	6220	8880	8651.49	1.91	-7363	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	746	-9.35	1.25	12	0.50	-925.00	6940.00	22450	20230614	-61.47	8130	20240411	6.40	12850	-32.68	20240103	8130	6.40	20240411	22450	-61.47	20230614	8130	6.40	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
84	20240614	140347	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-300	5	-3.38	334968220	38697	146.47	8880	8880	8580	11540	6220	8880	8656.18	1.91	-7863	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	740	-9.28	1.24	12	0.45	-925.00	6940.00	22450	20230614	-61.78	8130	20240411	5.54	12850	-33.23	20240103	8130	5.54	20240411	22450	-61.78	20230614	8130	5.54	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
85	20240614	130347	57	100.00	KOSDAQ		화학	N	N	N	N	N	8600	-280	5	-3.15	309163270	35697	135.11	8880	8880	8580	11540	6220	8880	8660.76	1.91	-7815	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	742	-9.30	1.24	12	0.41	-925.00	6940.00	22450	20230614	-61.69	8130	20240411	5.78	12850	-33.07	20240103	8130	5.78	20240411	22450	-61.69	20230614	8130	5.78	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
86	20240614	120350	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	-290	5	-3.27	245998460	28345	107.29	8880	8880	8580	11540	6220	8880	8678.72	1.91	-8899	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	741	-9.29	1.24	12	0.33	-925.00	6940.00	22450	20230614	-61.74	8130	20240411	5.66	12850	-33.15	20240103	8130	5.66	20240411	22450	-61.74	20230614	8130	5.66	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
87	20240614	110414	57	100.00	KOSDAQ		화학	N	N	N	N	N	8610	-270	5	-3.04	190424210	21895	82.87	8880	8880	8580	11540	6220	8880	8697.16	1.91	-9181	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	743	-9.31	1.24	12	0.25	-925.00	6940.00	22450	20230614	-61.65	8130	20240411	5.90	12850	-33.00	20240103	8130	5.90	20240411	22450	-61.65	20230614	8130	5.90	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
88	20240614	100413	57	100.00	KOSDAQ		화학	N	N	N	N	N	8660	-220	5	-2.48	128838130	14757	55.86	8880	8880	8650	11540	6220	8880	8730.65	1.91	-5826	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	747	-9.36	1.25	12	0.17	-925.00	6940.00	22450	20230614	-61.43	8130	20240411	6.52	12850	-32.61	20240103	8130	6.52	20240411	22450	-61.43	20230614	8130	6.52	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
89	20240614	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	8830	-50	5	-0.56	24249230	2750	10.41	8880	8880	8750	11540	6220	8880	8817.90	1.91	-929	9186	9032	8926	8772	8666	8980	8720	86	2660	1000	5500	10	1	8624972	762	-9.55	1.27	12	0.03	-925.00	6940.00	22450	20230614	-60.67	8130	20240411	8.61	12850	-31.28	20240103	8130	8.61	20240411	22450	-60.67	20230614	8130	8.61	20240411	0.29	N	037370	1000	86 억	164973	N	N	N	N
90	20240613	160410	57	100.00	KOSDAQ		화학	N	N	N	N	N	8880	30	2	0.34	233846190	26311	69.12	9080	9080	8820	11500	6200	8850	8887.77	1.99	-6702	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	766	-9.60	1.28	12	0.31	-925.00	6940.00	22450	20230614	-60.45	8130	20240411	9.23	12850	-30.89	20240103	8130	9.23	20240411	22450	-60.45	20230614	8130	9.23	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
91	20240613	150417	57	100.00	KOSDAQ		화학	N	N	N	N	N	8890	40	2	0.45	220449450	24803	65.16	9080	9080	8820	11500	6200	8850	8888.02	1.99	-6539	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	767	-9.61	1.28	12	0.29	-925.00	6940.00	22450	20230614	-60.40	8130	20240411	9.35	12850	-30.82	20240103	8130	9.35	20240411	22450	-60.40	20230614	8130	9.35	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
92	20240613	140412	57	100.00	KOSDAQ		화학	N	N	N	N	N	8900	50	2	0.56	163543020	18410	48.36	9080	9080	8820	11500	6200	8850	8883.38	1.99	-5952	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	768	-9.62	1.28	12	0.21	-925.00	6940.00	22450	20230614	-60.36	8130	20240411	9.47	12850	-30.74	20240103	8130	9.47	20240411	22450	-60.36	20230614	8130	9.47	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
93	20240613	130413	57	100.00	KOSDAQ		화학	N	N	N	N	N	8850	0	3	0.00	119696110	13496	35.45	9080	9080	8820	11500	6200	8850	8869.01	1.99	-4104	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	763	-9.57	1.28	12	0.16	-925.00	6940.00	22450	20230614	-60.58	8130	20240411	8.86	12850	-31.13	20240103	8130	8.86	20240411	22450	-60.58	20230614	8130	8.86	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
94	20240613	120414	57	100.00	KOSDAQ		화학	N	N	N	N	N	8840	-10	5	-0.11	103707820	11691	30.71	9080	9080	8820	11500	6200	8850	8870.74	1.99	-3546	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	762	-9.56	1.27	12	0.14	-925.00	6940.00	22450	20230614	-60.62	8130	20240411	8.73	12850	-31.21	20240103	8130	8.73	20240411	22450	-60.62	20230614	8130	8.73	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
95	20240613	110410	57	100.00	KOSDAQ		화학	N	N	N	N	N	8880	30	2	0.34	82397390	9285	24.39	9080	9080	8820	11500	6200	8850	8874.25	1.99	-3056	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	766	-9.60	1.28	12	0.11	-925.00	6940.00	22450	20230614	-60.45	8130	20240411	9.23	12850	-30.89	20240103	8130	9.23	20240411	22450	-60.45	20230614	8130	9.23	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
96	20240613	100411	57	100.00	KOSDAQ		화학	N	N	N	N	N	8890	40	2	0.45	62246080	7015	18.43	9080	9080	8820	11500	6200	8850	8873.28	1.99	-3030	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	767	-9.61	1.28	12	0.08	-925.00	6940.00	22450	20230614	-60.40	8130	20240411	9.35	12850	-30.82	20240103	8130	9.35	20240411	22450	-60.40	20230614	8130	9.35	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
97	20240613	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	8830	-20	5	-0.23	18007300	2023	5.31	9080	9080	8820	11500	6200	8850	8901.29	1.99	-1404	9223	9036	8943	8756	8663	8990	8710	86	2650	1000	5480	10	1	8624972	762	-9.55	1.27	12	0.02	-925.00	6940.00	22450	20230614	-60.67	8130	20240411	8.61	12850	-31.28	20240103	8130	8.61	20240411	22450	-60.67	20230614	8130	8.61	20240411	0.29	N	037370	1000	86 억	171675	N	N	N	N
98	20240612	160408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8850	-140	5	-1.56	339345210	38061	33.77	9100	9130	8850	11680	6300	8990	8915.82	2.11	-10541	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	763	-9.57	1.28	12	0.44	-925.00	6940.00	22450	20230614	-60.58	8130	20240411	8.86	12850	-31.13	20240103	8130	8.86	20240411	22450	-60.58	20230614	8130	8.86	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
99	20240612	150415	57	100.00	KOSDAQ		화학	N	N	N	N	N	8870	-120	5	-1.33	294573710	33006	29.28	9100	9130	8850	11680	6300	8990	8924.85	2.11	-9730	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	765	-9.59	1.28	12	0.38	-925.00	6940.00	22450	20230614	-60.49	8130	20240411	9.10	12850	-30.97	20240103	8130	9.10	20240411	22450	-60.49	20230614	8130	9.10	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
100	20240612	140410	57	100.00	KOSDAQ		화학	N	N	N	N	N	8870	-120	5	-1.33	272525440	30519	27.08	9100	9130	8850	11680	6300	8990	8929.70	2.11	-9062	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	765	-9.59	1.28	12	0.35	-925.00	6940.00	22450	20230614	-60.49	8130	20240411	9.10	12850	-30.97	20240103	8130	9.10	20240411	22450	-60.49	20230614	8130	9.10	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
101	20240612	130409	57	100.00	KOSDAQ		화학	N	N	N	N	N	8870	-120	5	-1.33	257453600	28823	25.57	9100	9130	8850	11680	6300	8990	8932.23	2.11	-8587	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	765	-9.59	1.28	12	0.33	-925.00	6940.00	22450	20230614	-60.49	8130	20240411	9.10	12850	-30.97	20240103	8130	9.10	20240411	22450	-60.49	20230614	8130	9.10	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
102	20240612	120408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8880	-110	5	-1.22	240046740	26861	23.83	9100	9130	8850	11680	6300	8990	8936.63	2.11	-9050	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	766	-9.60	1.28	12	0.31	-925.00	6940.00	22450	20230614	-60.45	8130	20240411	9.23	12850	-30.89	20240103	8130	9.23	20240411	22450	-60.45	20230614	8130	9.23	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
103	20240612	110408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8970	-20	5	-0.22	159629080	17806	15.80	9100	9130	8900	11680	6300	8990	8964.90	2.11	-5245	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	774	-9.70	1.29	12	0.21	-925.00	6940.00	22450	20230614	-60.04	8130	20240411	10.33	12850	-30.19	20240103	8130	10.33	20240411	22450	-60.04	20230614	8130	10.33	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
104	20240612	100408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8980	-10	5	-0.11	103213240	11505	10.21	9100	9130	8900	11680	6300	8990	8971.16	2.11	-2328	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	775	-9.71	1.29	12	0.13	-925.00	6940.00	22450	20230614	-60.00	8130	20240411	10.46	12850	-30.12	20240103	8130	10.46	20240411	22450	-60.00	20230614	8130	10.46	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
105	20240612	090409	57	100.00	KOSDAQ		화학	N	N	N	N	N	8940	-50	5	-0.56	16509340	1837	1.63	9100	9130	8910	11680	6300	8990	8987.12	2.11	-1073	9450	9220	8910	8680	8370	9335	8795	86	2690	1000	5570	10	1	8624972	771	-9.66	1.29	12	0.02	-925.00	6940.00	22450	20230614	-60.18	8130	20240411	9.96	12850	-30.43	20240103	8130	9.96	20240411	22450	-60.18	20230614	8130	9.96	20240411	0.29	N	037370	1000	86 억	182162	N	N	N	N
106	20240610	160405	57	100.00	KOSDAQ		화학	N	N	N	N	N	8710	30	2	0.35	276520060	32209	105.43	8710	8710	8540	11280	6080	8680	8585.18	2.26	5127	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	751	-9.42	1.26	12	0.37	-925.00	6940.00	22450	20230614	-61.20	8130	20240411	7.13	12850	-32.22	20240103	8130	7.13	20240411	22450	-61.20	20230614	8130	7.13	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
107	20240610	150408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-100	5	-1.15	253259640	29520	96.63	8710	8710	8540	11280	6080	8680	8579.26	2.26	6061	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	740	-9.28	1.24	12	0.34	-925.00	6940.00	22450	20230614	-61.78	8130	20240411	5.54	12850	-33.23	20240103	8130	5.54	20240411	22450	-61.78	20230614	8130	5.54	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
108	20240610	140407	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	-110	5	-1.27	224852330	26206	85.78	8710	8710	8540	11280	6080	8680	8580.19	2.26	5631	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	739	-9.26	1.23	12	0.30	-925.00	6940.00	22450	20230614	-61.83	8130	20240411	5.41	12850	-33.31	20240103	8130	5.41	20240411	22450	-61.83	20230614	8130	5.41	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
109	20240610	130406	57	100.00	KOSDAQ		화학	N	N	N	N	N	8540	-140	5	-1.61	201682070	23496	76.91	8710	8710	8540	11280	6080	8680	8583.68	2.26	4281	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	737	-9.23	1.23	12	0.27	-925.00	6940.00	22450	20230614	-61.96	8130	20240411	5.04	12850	-33.54	20240103	8130	5.04	20240411	22450	-61.96	20230614	8130	5.04	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
110	20240610	120407	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	-90	5	-1.04	173843990	20243	66.26	8710	8710	8550	11280	6080	8680	8587.86	2.26	4145	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	741	-9.29	1.24	12	0.23	-925.00	6940.00	22450	20230614	-61.74	8130	20240411	5.66	12850	-33.15	20240103	8130	5.66	20240411	22450	-61.74	20230614	8130	5.66	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
111	20240610	110409	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	-110	5	-1.27	163713330	19062	62.39	8710	8710	8550	11280	6080	8680	8588.47	2.26	3866	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	739	-9.26	1.23	12	0.22	-925.00	6940.00	22450	20230614	-61.83	8130	20240411	5.41	12850	-33.31	20240103	8130	5.41	20240411	22450	-61.83	20230614	8130	5.41	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
112	20240610	100406	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	-90	5	-1.04	96172350	11183	36.60	8710	8710	8570	11280	6080	8680	8599.87	2.26	1652	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	741	-9.29	1.24	12	0.13	-925.00	6940.00	22450	20230614	-61.74	8130	20240411	5.66	12850	-33.15	20240103	8130	5.66	20240411	22450	-61.74	20230614	8130	5.66	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
113	20240610	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	8640	-40	5	-0.46	3776770	436	1.43	8710	8710	8600	11280	6080	8680	8662.32	2.26	-314	9013	8846	8723	8556	8433	8785	8495	86	2600	1000	5380	10	1	8624972	745	-9.34	1.24	12	0.01	-925.00	6940.00	22450	20230614	-61.51	8130	20240411	6.27	12850	-32.76	20240103	8130	6.27	20240411	22450	-61.51	20230614	8130	6.27	20240411	0.29	N	037370	1000	86 억	194535	N	N	N	N
114	20240607	160418	57	100.00	KOSDAQ		화학	N	N	N	N	N	8680	0	3	0.00	264807130	30500	42.73	8690	8890	8600	11280	6080	8680	8682.21	2.25	440	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	749	-9.38	1.25	12	0.35	-925.00	6940.00	22450	20230614	-61.34	8130	20240411	6.77	12850	-32.45	20240103	8130	6.77	20240411	22450	-61.34	20230614	8130	6.77	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
115	20240607	150422	57	100.00	KOSDAQ		화학	N	N	N	N	N	8620	-60	5	-0.69	248232460	28580	40.04	8690	8890	8600	11280	6080	8680	8685.53	2.25	829	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	743	-9.32	1.24	12	0.33	-925.00	6940.00	22450	20230614	-61.60	8130	20240411	6.03	12850	-32.92	20240103	8130	6.03	20240411	22450	-61.60	20230614	8130	6.03	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
116	20240607	140419	57	100.00	KOSDAQ		화학	N	N	N	N	N	8660	-20	5	-0.23	207988560	23927	33.52	8690	8890	8600	11280	6080	8680	8692.63	2.25	779	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	747	-9.36	1.25	12	0.28	-925.00	6940.00	22450	20230614	-61.43	8130	20240411	6.52	12850	-32.61	20240103	8130	6.52	20240411	22450	-61.43	20230614	8130	6.52	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
117	20240607	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	8670	-10	5	-0.12	199186980	22912	32.10	8690	8890	8600	11280	6080	8680	8693.57	2.25	742	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	748	-9.37	1.25	12	0.27	-925.00	6940.00	22450	20230614	-61.38	8130	20240411	6.64	12850	-32.53	20240103	8130	6.64	20240411	22450	-61.38	20230614	8130	6.64	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
118	20240607	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	8720	40	2	0.46	184435860	21215	29.72	8690	8890	8600	11280	6080	8680	8693.65	2.25	684	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	752	-9.43	1.26	12	0.25	-925.00	6940.00	22450	20230614	-61.16	8130	20240411	7.26	12850	-32.14	20240103	8130	7.26	20240411	22450	-61.16	20230614	8130	7.26	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
119	20240607	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	8630	-50	5	-0.58	162607060	18702	26.20	8690	8890	8600	11280	6080	8680	8694.63	2.25	42	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	744	-9.33	1.24	12	0.22	-925.00	6940.00	22450	20230614	-61.56	8130	20240411	6.15	12850	-32.84	20240103	8130	6.15	20240411	22450	-61.56	20230614	8130	6.15	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
120	20240607	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	8710	30	2	0.35	135512040	15574	21.82	8690	8890	8600	11280	6080	8680	8701.17	2.25	-1393	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	751	-9.42	1.26	12	0.18	-925.00	6940.00	22450	20230614	-61.20	8130	20240411	7.13	12850	-32.22	20240103	8130	7.13	20240411	22450	-61.20	20230614	8130	7.13	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
121	20240607	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	8740	60	2	0.69	4468480	513	0.72	8690	8740	8690	11280	6080	8680	8710.49	2.25	-89	9193	8936	8803	8546	8413	8870	8480	86	2600	1000	5380	10	1	8624972	754	-9.45	1.26	12	0.01	-925.00	6940.00	22450	20230614	-61.07	8130	20240411	7.50	12850	-31.98	20240103	8130	7.50	20240411	22450	-61.07	20230614	8130	7.50	20240411	0.29	N	037370	1000	86 억	194218	N	N	N	N
122	20240605	160415	57	100.00	KOSDAQ		화학	N	N	N	N	N	8680	-300	5	-3.34	629014290	71304	31.88	8800	9060	8670	11670	6290	8980	8822.08	2.14	7386	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	749	-9.38	1.25	12	0.83	-925.00	6940.00	22450	20230614	-61.34	8130	20240411	6.77	12850	-32.45	20240103	8130	6.77	20240411	22450	-61.34	20230614	8130	6.77	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
123	20240605	150415	57	100.00	KOSDAQ		화학	N	N	N	N	N	8710	-270	5	-3.01	555524980	62847	28.10	8800	9060	8680	11670	6290	8980	8839.32	2.14	5401	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	751	-9.42	1.26	12	0.73	-925.00	6940.00	22450	20230614	-61.20	8130	20240411	7.13	12850	-32.22	20240103	8130	7.13	20240411	22450	-61.20	20230614	8130	7.13	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
124	20240605	140414	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	-280	5	-3.12	523420360	59167	26.45	8800	9060	8680	11670	6290	8980	8846.49	2.14	5709	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	750	-9.41	1.25	12	0.69	-925.00	6940.00	22450	20230614	-61.25	8130	20240411	7.01	12850	-32.30	20240103	8130	7.01	20240411	22450	-61.25	20230614	8130	7.01	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
125	20240605	130417	57	100.00	KOSDAQ		화학	N	N	N	N	N	8810	-170	5	-1.89	458145780	51685	23.11	8800	9060	8750	11670	6290	8980	8864.19	2.14	7991	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	760	-9.52	1.27	12	0.60	-925.00	6940.00	22450	20230614	-60.76	8130	20240411	8.36	12850	-31.44	20240103	8130	8.36	20240411	22450	-60.76	20230614	8130	8.36	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
126	20240605	120414	57	100.00	KOSDAQ		화학	N	N	N	N	N	8820	-160	5	-1.78	306905950	34484	15.42	8800	9060	8800	11670	6290	8980	8899.95	2.14	6308	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	761	-9.54	1.27	12	0.40	-925.00	6940.00	22450	20230614	-60.71	8130	20240411	8.49	12850	-31.36	20240103	8130	8.49	20240411	22450	-60.71	20230614	8130	8.49	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
127	20240605	110416	57	100.00	KOSDAQ		화학	N	N	N	N	N	8900	-80	5	-0.89	263333310	29556	13.22	8800	9060	8800	11670	6290	8980	8909.64	2.14	4458	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	768	-9.62	1.28	12	0.34	-925.00	6940.00	22450	20230614	-60.36	8130	20240411	9.47	12850	-30.74	20240103	8130	9.47	20240411	22450	-60.36	20230614	8130	9.47	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
128	20240605	100416	57	100.00	KOSDAQ		화학	N	N	N	N	N	8980	0	3	0.00	115060560	12937	5.78	8800	9020	8800	11670	6290	8980	8893.91	2.14	-756	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	775	-9.71	1.29	12	0.15	-925.00	6940.00	22450	20230614	-60.00	8130	20240411	10.46	12850	-30.12	20240103	8130	10.46	20240411	22450	-60.00	20230614	8130	10.46	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
129	20240605	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	9000	20	2	0.22	25028270	2814	1.26	8800	9000	8800	11670	6290	8980	8894.20	2.14	-584	9740	9360	8970	8590	8200	9550	8780	86	2690	1000	5560	10	1	8624972	776	-9.73	1.30	12	0.03	-925.00	6940.00	22450	20230614	-59.91	8130	20240411	10.70	12850	-29.96	20240103	8130	10.70	20240411	22450	-59.91	20230614	8130	10.70	20240411	0.30	N	037370	1000	86 억	184863	N	N	N	N
130	20240604	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	8980	400	2	4.66	2027407710	223527	509.63	8580	9350	8580	11150	6010	8580	9070.19	1.90	24215	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	775	-9.71	1.29	12	2.59	-925.00	6940.00	22600	20230526	-60.27	8130	20240411	10.46	12850	-30.12	20240103	8130	10.46	20240411	22450	-60.00	20230614	8130	10.46	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
131	20240604	150413	57	100.00	KOSDAQ		화학	N	N	N	N	N	8960	380	2	4.43	1998072600	220263	502.18	8580	9350	8580	11150	6010	8580	9071.30	1.90	23930	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	773	-9.69	1.29	12	2.55	-925.00	6940.00	22600	20230526	-60.35	8130	20240411	10.21	12850	-30.27	20240103	8130	10.21	20240411	22450	-60.09	20230614	8130	10.21	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
132	20240604	140414	57	100.00	KOSDAQ		화학	N	N	N	N	N	8980	400	2	4.66	1917779070	211340	481.84	8580	9350	8580	11150	6010	8580	9074.38	1.90	26336	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	775	-9.71	1.29	12	2.45	-925.00	6940.00	22600	20230526	-60.27	8130	20240411	10.46	12850	-30.12	20240103	8130	10.46	20240411	22450	-60.00	20230614	8130	10.46	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
133	20240604	130412	57	100.00	KOSDAQ		화학	N	N	N	N	N	9060	480	2	5.59	1829152770	201577	459.58	8580	9350	8580	11150	6010	8580	9074.21	1.90	27805	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	781	-9.79	1.31	12	2.34	-925.00	6940.00	22600	20230526	-59.91	8130	20240411	11.44	12850	-29.49	20240103	8130	11.44	20240411	22450	-59.64	20230614	8130	11.44	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
134	20240604	120411	57	100.00	KOSDAQ		화학	N	N	N	N	N	9010	430	2	5.01	1693874780	186551	425.32	8580	9350	8580	11150	6010	8580	9079.96	1.90	27410	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	777	-9.74	1.30	12	2.16	-925.00	6940.00	22600	20230526	-60.13	8130	20240411	10.82	12850	-29.88	20240103	8130	10.82	20240411	22450	-59.87	20230614	8130	10.82	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
135	20240604	110409	57	100.00	KOSDAQ		화학	N	N	N	N	N	9060	480	2	5.59	1537921970	169294	385.98	8580	9350	8580	11150	6010	8580	9084.33	1.90	24646	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	781	-9.79	1.31	12	1.96	-925.00	6940.00	22600	20230526	-59.91	8130	20240411	11.44	12850	-29.49	20240103	8130	11.44	20240411	22450	-59.64	20230614	8130	11.44	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
136	20240604	100410	57	100.00	KOSDAQ		화학	N	N	N	N	N	9110	530	2	6.18	882778980	97993	223.42	8580	9290	8580	11150	6010	8580	9008.59	1.90	15704	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	786	-9.85	1.31	12	1.14	-925.00	6940.00	22600	20230526	-59.69	8130	20240411	12.05	12850	-29.11	20240103	8130	12.05	20240411	22450	-59.42	20230614	8130	12.05	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
137	20240604	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	8620	40	2	0.47	3275180	380	0.87	8580	8670	8580	11150	6010	8580	8618.89	1.90	120	8926	8752	8546	8372	8166	8840	8460	86	2570	1000	5310	10	1	8624972	743	-9.32	1.24	12	0.00	-925.00	6940.00	22600	20230526	-61.86	8130	20240411	6.03	12850	-32.92	20240103	8130	6.03	20240411	22450	-61.60	20230614	8130	6.03	20240411	0.30	N	037370	1000	86 억	163482	N	N	N	N
138	20240603	160408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	240	2	2.88	374349540	43691	255.03	8340	8720	8340	10840	5840	8340	8568.12	1.82	2345	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	740	-9.28	1.24	12	0.51	-925.00	6940.00	22700	20230525	-62.20	8130	20240411	5.54	12850	-33.23	20240103	8130	5.54	20240411	22450	-61.78	20230614	8130	5.54	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
139	20240603	150408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8640	300	2	3.60	365624930	42677	249.11	8340	8720	8340	10840	5840	8340	8567.26	1.82	2231	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	745	-9.34	1.24	12	0.49	-925.00	6940.00	22700	20230525	-61.94	8130	20240411	6.27	12850	-32.76	20240103	8130	6.27	20240411	22450	-61.51	20230614	8130	6.27	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
140	20240603	140407	57	100.00	KOSDAQ		화학	N	N	N	N	N	8680	340	2	4.08	306938440	35875	209.40	8340	8720	8340	10840	5840	8340	8555.78	1.82	2675	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	749	-9.38	1.25	12	0.42	-925.00	6940.00	22700	20230525	-61.76	8130	20240411	6.77	12850	-32.45	20240103	8130	6.77	20240411	22450	-61.34	20230614	8130	6.77	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
141	20240603	130408	57	100.00	KOSDAQ		화학	N	N	N	N	N	8670	330	2	3.96	258751650	30311	176.93	8340	8720	8340	10840	5840	8340	8536.56	1.82	1863	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	748	-9.37	1.25	12	0.35	-925.00	6940.00	22700	20230525	-61.81	8130	20240411	6.64	12850	-32.53	20240103	8130	6.64	20240411	22450	-61.38	20230614	8130	6.64	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
142	20240603	120407	57	100.00	KOSDAQ		화학	N	N	N	N	N	8600	260	2	3.12	193844560	22775	132.94	8340	8720	8340	10840	5840	8340	8511.29	1.82	2564	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	742	-9.30	1.24	12	0.26	-925.00	6940.00	22700	20230525	-62.11	8130	20240411	5.78	12850	-33.07	20240103	8130	5.78	20240411	22450	-61.69	20230614	8130	5.78	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
143	20240603	110406	57	100.00	KOSDAQ		화학	N	N	N	N	N	8490	150	2	1.80	92474630	10957	63.96	8340	8540	8340	10840	5840	8340	8439.78	1.82	1876	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	732	-9.18	1.22	12	0.13	-925.00	6940.00	22700	20230525	-62.60	8130	20240411	4.43	12850	-33.93	20240103	8130	4.43	20240411	22450	-62.18	20230614	8130	4.43	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
144	20240603	100404	57	100.00	KOSDAQ		화학	N	N	N	N	N	8500	160	2	1.92	52031210	6160	35.96	8340	8540	8340	10840	5840	8340	8446.62	1.82	582	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	733	-9.19	1.22	12	0.07	-925.00	6940.00	22700	20230525	-62.56	8130	20240411	4.55	12850	-33.85	20240103	8130	4.55	20240411	22450	-62.14	20230614	8130	4.55	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N
145	20240603	090404	57	100.00	KOSDAQ		화학	N	N	N	N	N	8340	0	3	0.00	5187480	622	3.63	8340	8340	8340	10840	5840	8340	8340.00	1.82	-25	8533	8436	8333	8236	8133	8485	8285	86	2500	1000	5170	10	1	8624972	719	-9.02	1.20	12	0.01	-925.00	6940.00	22700	20230525	-63.26	8130	20240411	2.58	12850	-35.10	20240103	8130	2.58	20240411	22450	-62.85	20230614	8130	2.58	20240411	0.30	N	037370	1000	86 억	157262	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History