KissMeData/080530/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	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	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-8	5	-0.44	122702626	68510	168.49	1804	1819	1781	2345	1263	1804	1791.02	1.03	7716	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	732	-9.16	2.17	12	0.17	-196.00	829.00	3380	20240329	-46.86	1050	20231024	71.05	3380	-46.86	20240329	1326	35.44	20240102	3380	-46.86	20240329	1050	71.05	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
3	20240628	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	-12	5	-0.67	119933888	66964	164.69	1804	1819	1781	2345	1263	1804	1791.02	1.03	8404	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	730	-9.14	2.16	12	0.16	-196.00	829.00	3380	20240329	-46.98	1050	20231024	70.67	3380	-46.98	20240329	1326	35.14	20240102	3380	-46.98	20240329	1050	70.67	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
4	20240628	140714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-7	5	-0.39	94919715	52945	130.21	1804	1819	1782	2345	1263	1804	1792.80	1.03	8189	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	732	-9.17	2.17	12	0.13	-196.00	829.00	3380	20240329	-46.83	1050	20231024	71.14	3380	-46.83	20240329	1326	35.52	20240102	3380	-46.83	20240329	1050	71.14	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
5	20240628	130714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-5	5	-0.28	90809849	50654	124.58	1804	1819	1782	2345	1263	1804	1792.75	1.03	8123	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	733	-9.18	2.17	12	0.12	-196.00	829.00	3380	20240329	-46.78	1050	20231024	71.33	3380	-46.78	20240329	1326	35.67	20240102	3380	-46.78	20240329	1050	71.33	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
6	20240628	120714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-9	5	-0.50	80455339	44851	110.31	1804	1819	1782	2345	1263	1804	1793.84	1.03	7743	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	731	-9.16	2.17	12	0.11	-196.00	829.00	3380	20240329	-46.89	1050	20231024	70.95	3380	-46.89	20240329	1326	35.37	20240102	3380	-46.89	20240329	1050	70.95	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
7	20240628	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-4	5	-0.22	77360706	43127	106.07	1804	1819	1782	2345	1263	1804	1793.79	1.03	7779	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	733	-9.18	2.17	12	0.11	-196.00	829.00	3380	20240329	-46.75	1050	20231024	71.43	3380	-46.75	20240329	1326	35.75	20240102	3380	-46.75	20240329	1050	71.43	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
8	20240628	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	1	2	0.06	48913006	27258	67.04	1804	1819	1782	2345	1263	1804	1794.45	1.03	909	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	735	-9.21	2.18	12	0.07	-196.00	829.00	3380	20240329	-46.60	1050	20231024	71.90	3380	-46.60	20240329	1326	36.12	20240102	3380	-46.60	20240329	1050	71.90	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
9	20240628	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	15	2	0.83	1215190	673	1.66	1804	1819	1794	2345	1263	1804	1805.63	1.03	-35	1868	1835	1808	1775	1748	1822	1762	204	541	500	1110	1	1	40741730	741	-9.28	2.19	12	0.00	-196.00	829.00	3380	20240329	-46.18	1050	20231024	73.24	3380	-46.18	20240329	1326	37.18	20240102	3380	-46.18	20240329	1050	73.24	20231024	0.09	N	080530	500	203 억	420355	N	N	N	N
10	20240627	160655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-7	5	-0.39	73050439	40630	104.79	1811	1841	1781	2350	1268	1811	1797.94	1.06	-11129	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	735	-9.20	2.18	12	0.10	-196.00	829.00	3380	20240329	-46.63	1050	20231024	71.81	3380	-46.63	20240329	1326	36.05	20240102	3380	-46.63	20240329	1050	71.81	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
11	20240627	150702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-16	5	-0.88	62798652	34898	90.01	1811	1841	1785	2350	1268	1811	1799.49	1.06	-9277	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	731	-9.16	2.17	12	0.09	-196.00	829.00	3380	20240329	-46.89	1050	20231024	70.95	3380	-46.89	20240329	1326	35.37	20240102	3380	-46.89	20240329	1050	70.95	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
12	20240627	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-15	5	-0.83	43301217	24015	61.94	1811	1841	1796	2350	1268	1811	1803.09	1.06	-6962	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	732	-9.16	2.17	12	0.06	-196.00	829.00	3380	20240329	-46.86	1050	20231024	71.05	3380	-46.86	20240329	1326	35.44	20240102	3380	-46.86	20240329	1050	71.05	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
13	20240627	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	-2	5	-0.11	37852065	20986	54.13	1811	1841	1800	2350	1268	1811	1803.68	1.06	-3933	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	737	-9.23	2.18	12	0.05	-196.00	829.00	3380	20240329	-46.48	1050	20231024	72.29	3380	-46.48	20240329	1326	36.43	20240102	3380	-46.48	20240329	1050	72.29	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
14	20240627	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-9	5	-0.50	25141683	13928	35.92	1811	1841	1800	2350	1268	1811	1805.12	1.06	-4613	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	734	-9.19	2.17	12	0.03	-196.00	829.00	3380	20240329	-46.69	1050	20231024	71.62	3380	-46.69	20240329	1326	35.90	20240102	3380	-46.69	20240329	1050	71.62	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
15	20240627	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-5	5	-0.28	15782221	8734	22.53	1811	1841	1800	2350	1268	1811	1806.99	1.06	-3820	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	736	-9.21	2.18	12	0.02	-196.00	829.00	3380	20240329	-46.57	1050	20231024	72.00	3380	-46.57	20240329	1326	36.20	20240102	3380	-46.57	20240329	1050	72.00	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
16	20240627	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	8	2	0.44	3550319	1961	5.06	1811	1841	1803	2350	1268	1811	1810.46	1.06	-444	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	741	-9.28	2.19	12	0.00	-196.00	829.00	3380	20240329	-46.18	1050	20231024	73.24	3380	-46.18	20240329	1326	37.18	20240102	3380	-46.18	20240329	1050	73.24	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
17	20240627	090659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	27	2	1.49	626850	346	0.89	1811	1841	1811	2350	1268	1811	1811.71	1.06	-6	1853	1831	1818	1796	1783	1825	1790	204	539	500	1120	1	1	40741730	749	-9.38	2.22	12	0.00	-196.00	829.00	3380	20240329	-45.62	1050	20231024	75.05	3380	-45.62	20240329	1326	38.61	20240102	3380	-45.62	20240329	1050	75.05	20231024	0.09	N	080530	500	203 억	431472	N	N	N	N
18	20240626	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-34	5	-1.84	70210904	38644	61.41	1840	1840	1805	2395	1292	1845	1816.86	1.07	-2790	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	738	-9.24	2.18	12	0.09	-196.00	829.00	3380	20240329	-46.42	1050	20231024	72.48	3380	-46.42	20240329	1326	36.58	20240102	3380	-46.42	20240329	1050	72.48	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
19	20240626	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-30	5	-1.63	64545864	35521	56.44	1840	1840	1805	2395	1292	1845	1817.12	1.07	-2860	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	739	-9.26	2.19	12	0.09	-196.00	829.00	3380	20240329	-46.30	1050	20231024	72.86	3380	-46.30	20240329	1326	36.88	20240102	3380	-46.30	20240329	1050	72.86	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
20	20240626	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-40	5	-2.17	39042214	21526	34.21	1840	1840	1805	2395	1292	1845	1813.72	1.07	-3485	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	735	-9.21	2.18	12	0.05	-196.00	829.00	3380	20240329	-46.60	1050	20231024	71.90	3380	-46.60	20240329	1326	36.12	20240102	3380	-46.60	20240329	1050	71.90	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
21	20240626	130659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-25	5	-1.36	20470599	11260	17.89	1840	1840	1807	2395	1292	1845	1817.99	1.07	-1053	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	741	-9.29	2.20	12	0.03	-196.00	829.00	3380	20240329	-46.15	1050	20231024	73.33	3380	-46.15	20240329	1326	37.25	20240102	3380	-46.15	20240329	1050	73.33	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
22	20240626	120658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	-28	5	-1.52	18048907	9931	15.78	1840	1840	1807	2395	1292	1845	1817.43	1.07	-1049	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	740	-9.27	2.19	12	0.02	-196.00	829.00	3380	20240329	-46.24	1050	20231024	73.05	3380	-46.24	20240329	1326	37.03	20240102	3380	-46.24	20240329	1050	73.05	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
23	20240626	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	-21	5	-1.14	15594502	8583	13.64	1840	1840	1807	2395	1292	1845	1816.91	1.07	9	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	743	-9.31	2.20	12	0.02	-196.00	829.00	3380	20240329	-46.04	1050	20231024	73.71	3380	-46.04	20240329	1326	37.56	20240102	3380	-46.04	20240329	1050	73.71	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
24	20240626	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	-17	5	-0.92	10174321	5594	8.89	1840	1840	1807	2395	1292	1845	1818.79	1.07	-395	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	745	-9.33	2.21	12	0.01	-196.00	829.00	3380	20240329	-45.92	1050	20231024	74.10	3380	-45.92	20240329	1326	37.86	20240102	3380	-45.92	20240329	1050	74.10	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
25	20240626	090658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	-9	5	-0.49	952296	523	0.83	1840	1840	1820	2395	1292	1845	1820.83	1.07	-21	1921	1883	1842	1804	1763	1862	1783	204	550	500	1140	1	1	40741730	748	-9.37	2.21	12	0.00	-196.00	829.00	3380	20240329	-45.68	1050	20231024	74.86	3380	-45.68	20240329	1326	38.46	20240102	3380	-45.68	20240329	1050	74.86	20231024	0.09	N	080530	500	203 억	434144	N	N	N	N
26	20240625	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-12	5	-0.65	114448438	62882	62.00	1880	1880	1801	2410	1300	1857	1820.05	1.10	-12813	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	752	-9.41	2.23	12	0.15	-196.00	829.00	3380	20240329	-45.41	1050	20231024	75.71	3380	-45.41	20240329	1326	39.14	20240102	3380	-45.41	20240329	1050	75.71	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
27	20240625	150653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	-29	5	-1.56	111890661	61487	60.63	1880	1880	1801	2410	1300	1857	1819.75	1.10	-12547	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	745	-9.33	2.21	12	0.15	-196.00	829.00	3380	20240329	-45.92	1050	20231024	74.10	3380	-45.92	20240329	1326	37.86	20240102	3380	-45.92	20240329	1050	74.10	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
28	20240625	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-46	5	-2.48	83163785	45744	45.10	1880	1880	1801	2410	1300	1857	1818.03	1.10	-13177	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	738	-9.24	2.18	12	0.11	-196.00	829.00	3380	20240329	-46.42	1050	20231024	72.48	3380	-46.42	20240329	1326	36.58	20240102	3380	-46.42	20240329	1050	72.48	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
29	20240625	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	-39	5	-2.10	75702523	41629	41.05	1880	1880	1801	2410	1300	1857	1818.50	1.10	-13144	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	741	-9.28	2.19	12	0.10	-196.00	829.00	3380	20240329	-46.21	1050	20231024	73.14	3380	-46.21	20240329	1326	37.10	20240102	3380	-46.21	20240329	1050	73.14	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
30	20240625	120700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	-39	5	-2.10	61047004	33562	33.09	1880	1880	1801	2410	1300	1857	1818.93	1.10	-11263	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	741	-9.28	2.19	12	0.08	-196.00	829.00	3380	20240329	-46.21	1050	20231024	73.14	3380	-46.21	20240329	1326	37.10	20240102	3380	-46.21	20240329	1050	73.14	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
31	20240625	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-37	5	-1.99	53249992	29258	28.85	1880	1880	1801	2410	1300	1857	1820.01	1.10	-8521	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	741	-9.29	2.20	12	0.07	-196.00	829.00	3380	20240329	-46.15	1050	20231024	73.33	3380	-46.15	20240329	1326	37.25	20240102	3380	-46.15	20240329	1050	73.33	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
32	20240625	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-37	5	-1.99	22863325	12429	12.26	1880	1880	1820	2410	1300	1857	1839.51	1.10	-6030	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	741	-9.29	2.20	12	0.03	-196.00	829.00	3380	20240329	-46.15	1050	20231024	73.33	3380	-46.15	20240329	1326	37.25	20240102	3380	-46.15	20240329	1050	73.33	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
33	20240625	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	7	2	0.38	3560480	1898	1.87	1880	1880	1857	2410	1300	1857	1875.91	1.10	-339	1909	1882	1842	1815	1775	1896	1829	204	553	500	1150	1	1	40741730	759	-9.51	2.25	12	0.00	-196.00	829.00	3380	20240329	-44.85	1050	20231024	77.52	3380	-44.85	20240329	1326	40.57	20240102	3380	-44.85	20240329	1050	77.52	20231024	0.09	N	080530	500	203 억	446979	N	N	N	N
34	20240624	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	38	2	2.09	185902935	101274	74.19	1819	1869	1802	2360	1274	1819	1835.64	1.04	20162	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	757	-9.47	2.24	12	0.25	-196.00	829.00	3380	20240329	-45.06	1050	20231024	76.86	3380	-45.06	20240329	1326	40.05	20240102	3380	-45.06	20240329	1050	76.86	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
35	20240624	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	38	2	2.09	164023116	89489	65.56	1819	1869	1802	2360	1274	1819	1832.89	1.04	22625	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	757	-9.47	2.24	12	0.22	-196.00	829.00	3380	20240329	-45.06	1050	20231024	76.86	3380	-45.06	20240329	1326	40.05	20240102	3380	-45.06	20240329	1050	76.86	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
36	20240624	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	-2	5	-0.11	119197462	65027	47.64	1819	1869	1802	2360	1274	1819	1833.05	1.04	9964	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	740	-9.27	2.19	12	0.16	-196.00	829.00	3380	20240329	-46.24	1050	20231024	73.05	3380	-46.24	20240329	1326	37.03	20240102	3380	-46.24	20240329	1050	73.05	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
37	20240624	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	9	2	0.49	111069243	60565	44.37	1819	1869	1802	2360	1274	1819	1833.88	1.04	10043	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	745	-9.33	2.21	12	0.15	-196.00	829.00	3380	20240329	-45.92	1050	20231024	74.10	3380	-45.92	20240329	1326	37.86	20240102	3380	-45.92	20240329	1050	74.10	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
38	20240624	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	30	2	1.65	89713751	48859	35.79	1819	1869	1802	2360	1274	1819	1836.18	1.04	10105	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	753	-9.43	2.23	12	0.12	-196.00	829.00	3380	20240329	-45.30	1050	20231024	76.10	3380	-45.30	20240329	1326	39.44	20240102	3380	-45.30	20240329	1050	76.10	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
39	20240624	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	40	2	2.20	88340594	48119	35.25	1819	1869	1802	2360	1274	1819	1835.88	1.04	10312	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	757	-9.48	2.24	12	0.12	-196.00	829.00	3380	20240329	-45.00	1050	20231024	77.05	3380	-45.00	20240329	1326	40.20	20240102	3380	-45.00	20240329	1050	77.05	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
40	20240624	100655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	20	2	1.10	30466345	16727	12.25	1819	1845	1802	2360	1274	1819	1821.39	1.04	-6330	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	749	-9.38	2.22	12	0.04	-196.00	829.00	3380	20240329	-45.59	1050	20231024	75.14	3380	-45.59	20240329	1326	38.69	20240102	3380	-45.59	20240329	1050	75.14	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
41	20240624	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	26	2	1.43	120085	66	0.05	1819	1845	1819	2360	1274	1819	1819.47	1.04	-51	1955	1886	1798	1729	1641	1843	1686	204	541	500	1120	1	1	40741730	752	-9.41	2.23	12	0.00	-196.00	829.00	3380	20240329	-45.41	1050	20231024	75.71	3380	-45.41	20240329	1326	39.14	20240102	3380	-45.41	20240329	1050	75.71	20231024	0.09	N	080530	500	203 억	425168	N	N	N	N
42	20240621	160632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	-5	5	-0.27	246306441	136501	76.90	1821	1867	1710	2370	1277	1824	1804.38	1.04	2943	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	741	-9.28	2.19	12	0.34	-196.00	829.00	3380	20240329	-46.18	1050	20231024	73.24	3380	-46.18	20240329	1326	37.18	20240102	3380	-46.18	20240329	1050	73.24	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
43	20240621	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	34	2	1.86	217616037	120641	67.96	1821	1867	1710	2370	1277	1824	1803.83	1.04	1927	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	757	-9.48	2.24	12	0.30	-196.00	829.00	3380	20240329	-45.03	1050	20231024	76.95	3380	-45.03	20240329	1326	40.12	20240102	3380	-45.03	20240329	1050	76.95	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
44	20240621	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-2	5	-0.11	173706929	96701	54.47	1821	1867	1710	2370	1277	1824	1796.33	1.04	3274	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	742	-9.30	2.20	12	0.24	-196.00	829.00	3380	20240329	-46.09	1050	20231024	73.52	3380	-46.09	20240329	1326	37.41	20240102	3380	-46.09	20240329	1050	73.52	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
45	20240621	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1821	-3	5	-0.16	154678984	86147	48.53	1821	1867	1710	2370	1277	1824	1795.52	1.04	12772	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	742	-9.29	2.20	12	0.21	-196.00	829.00	3380	20240329	-46.12	1050	20231024	73.43	3380	-46.12	20240329	1326	37.33	20240102	3380	-46.12	20240329	1050	73.43	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
46	20240621	120637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1791	-33	5	-1.81	149233228	83124	46.83	1821	1867	1710	2370	1277	1824	1795.31	1.04	13783	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	730	-9.14	2.16	12	0.20	-196.00	829.00	3380	20240329	-47.01	1050	20231024	70.57	3380	-47.01	20240329	1326	35.07	20240102	3380	-47.01	20240329	1050	70.57	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
47	20240621	110634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-34	5	-1.86	143972951	80177	45.17	1821	1867	1710	2370	1277	1824	1795.69	1.04	13551	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	729	-9.13	2.16	12	0.20	-196.00	829.00	3380	20240329	-47.04	1050	20231024	70.48	3380	-47.04	20240329	1326	34.99	20240102	3380	-47.04	20240329	1050	70.48	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
48	20240621	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-9	5	-0.49	118068112	65765	37.05	1821	1867	1710	2370	1277	1824	1795.30	1.04	9561	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	739	-9.26	2.19	12	0.16	-196.00	829.00	3380	20240329	-46.30	1050	20231024	72.86	3380	-46.30	20240329	1326	36.88	20240102	3380	-46.30	20240329	1050	72.86	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
49	20240621	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	0	3	0.00	3680610	2039	1.15	1821	1826	1792	2370	1277	1824	1805.11	1.04	380	1986	1905	1856	1775	1726	1880	1750	204	546	500	1130	1	1	40741730	743	-9.31	2.20	12	0.01	-196.00	829.00	3380	20240329	-46.04	1050	20231024	73.71	3380	-46.04	20240329	1326	37.56	20240102	3380	-46.04	20240329	1050	73.71	20231024	0.10	N	080530	500	203 억	423837	N	N	N	N
50	20240620	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	-80	5	-4.20	327828545	177404	70.44	1899	1937	1807	2475	1333	1904	1847.93	1.13	-38033	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	743	-9.31	2.20	12	0.44	-196.00	829.00	3380	20240329	-46.04	1050	20231024	73.71	3380	-46.04	20240329	1326	37.56	20240102	3380	-46.04	20240329	1050	73.71	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
51	20240620	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-35	5	-1.84	246898927	133186	52.88	1899	1937	1807	2475	1333	1904	1853.79	1.13	-29795	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	761	-9.54	2.25	12	0.33	-196.00	829.00	3380	20240329	-44.70	1050	20231024	78.00	3380	-44.70	20240329	1326	40.95	20240102	3380	-44.70	20240329	1050	78.00	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
52	20240620	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	-67	5	-3.52	172900324	92696	36.80	1899	1937	1828	2475	1333	1904	1865.24	1.13	-28198	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	748	-9.37	2.22	12	0.23	-196.00	829.00	3380	20240329	-45.65	1050	20231024	74.95	3380	-45.65	20240329	1326	38.54	20240102	3380	-45.65	20240329	1050	74.95	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
53	20240620	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1861	-43	5	-2.26	119336416	63649	25.27	1899	1937	1855	2475	1333	1904	1874.91	1.13	-21446	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	758	-9.49	2.24	12	0.16	-196.00	829.00	3380	20240329	-44.94	1050	20231024	77.24	3380	-44.94	20240329	1326	40.35	20240102	3380	-44.94	20240329	1050	77.24	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
54	20240620	120631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1865	-39	5	-2.05	88351150	46990	18.66	1899	1937	1856	2475	1333	1904	1880.21	1.13	-10321	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	760	-9.52	2.25	12	0.12	-196.00	829.00	3380	20240329	-44.82	1050	20231024	77.62	3380	-44.82	20240329	1326	40.65	20240102	3380	-44.82	20240329	1050	77.62	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
55	20240620	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-23	5	-1.21	75663728	40187	15.96	1899	1937	1866	2475	1333	1904	1882.79	1.13	-8882	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	766	-9.60	2.27	12	0.10	-196.00	829.00	3380	20240329	-44.35	1050	20231024	79.14	3380	-44.35	20240329	1326	41.86	20240102	3380	-44.35	20240329	1050	79.14	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
56	20240620	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	3	2	0.16	17457581	9225	3.66	1899	1937	1881	2475	1333	1904	1892.42	1.13	-2595	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	777	-9.73	2.30	12	0.02	-196.00	829.00	3380	20240329	-43.58	1050	20231024	81.62	3380	-43.58	20240329	1326	43.82	20240102	3380	-43.58	20240329	1050	81.62	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
57	20240620	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1881	-23	5	-1.21	3210651	1699	0.67	1899	1937	1881	2475	1333	1904	1889.73	1.13	-545	2130	2017	1947	1834	1764	1995	1812	204	571	500	1180	1	1	40741730	766	-9.60	2.27	12	0.00	-196.00	829.00	3380	20240329	-44.35	1050	20231024	79.14	3380	-44.35	20240329	1326	41.86	20240102	3380	-44.35	20240329	1050	79.14	20231024	0.10	N	080530	500	203 억	458941	N	N	N	N
58	20240619	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	0	3	0.00	489725338	251842	586.06	1904	2060	1877	2475	1333	1904	1944.57	1.08	18966	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	776	-9.71	2.30	12	0.62	-196.00	829.00	3380	20240329	-43.67	1050	20231024	81.33	3380	-43.67	20240329	1326	43.59	20240102	3380	-43.67	20240329	1050	81.33	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
59	20240619	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	0	3	0.00	485241532	249485	580.58	1904	2060	1877	2475	1333	1904	1944.97	1.08	18965	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	776	-9.71	2.30	12	0.61	-196.00	829.00	3380	20240329	-43.67	1050	20231024	81.33	3380	-43.67	20240329	1326	43.59	20240102	3380	-43.67	20240329	1050	81.33	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
60	20240619	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-13	5	-0.68	472820585	242941	565.35	1904	2060	1877	2475	1333	1904	1946.24	1.08	16242	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	770	-9.65	2.28	12	0.60	-196.00	829.00	3380	20240329	-44.05	1050	20231024	80.10	3380	-44.05	20240329	1326	42.61	20240102	3380	-44.05	20240329	1050	80.10	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
61	20240619	130628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-19	5	-1.00	465928372	239297	556.87	1904	2060	1877	2475	1333	1904	1947.07	1.08	16909	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	768	-9.62	2.27	12	0.59	-196.00	829.00	3380	20240329	-44.23	1050	20231024	79.52	3380	-44.23	20240329	1326	42.16	20240102	3380	-44.23	20240329	1050	79.52	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
62	20240619	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	-9	5	-0.47	450485861	231131	537.86	1904	2060	1877	2475	1333	1904	1949.05	1.08	23007	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	772	-9.67	2.29	12	0.57	-196.00	829.00	3380	20240329	-43.93	1050	20231024	80.48	3380	-43.93	20240329	1326	42.91	20240102	3380	-43.93	20240329	1050	80.48	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
63	20240619	110629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	27	2	1.42	424532873	217529	506.21	1904	2060	1877	2475	1333	1904	1951.62	1.08	30822	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	787	-9.85	2.33	12	0.53	-196.00	829.00	3380	20240329	-42.87	1050	20231024	83.90	3380	-42.87	20240329	1326	45.63	20240102	3380	-42.87	20240329	1050	83.90	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
64	20240619	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	46	2	2.42	368957081	189022	439.87	1904	2060	1877	2475	1333	1904	1951.93	1.08	22053	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	794	-9.95	2.35	12	0.46	-196.00	829.00	3380	20240329	-42.31	1050	20231024	85.71	3380	-42.31	20240329	1326	47.06	20240102	3380	-42.31	20240329	1050	85.71	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
65	20240619	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-27	5	-1.42	13489515	7145	16.63	1904	1904	1877	2475	1333	1904	1887.97	1.08	2029	1948	1926	1908	1886	1868	1917	1877	204	571	500	1180	1	1	40741730	765	-9.58	2.26	12	0.02	-196.00	829.00	3380	20240329	-44.47	1050	20231024	78.76	3380	-44.47	20240329	1326	41.55	20240102	3380	-44.47	20240329	1050	78.76	20231024	0.10	N	080530	500	203 억	439593	N	N	N	N
66	20240618	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	-23	5	-1.19	81485674	42903	63.48	1905	1930	1890	2505	1349	1927	1899.30	1.10	-9042	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	776	-9.71	2.30	12	0.11	-196.00	829.00	3380	20240329	-43.67	1050	20231024	81.33	3380	-43.67	20240329	1326	43.59	20240102	3380	-43.67	20240329	1050	81.33	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
67	20240618	150623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-34	5	-1.76	78522171	41340	61.16	1905	1930	1890	2505	1349	1927	1899.42	1.10	-8926	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	771	-9.66	2.28	12	0.10	-196.00	829.00	3380	20240329	-43.99	1050	20231024	80.29	3380	-43.99	20240329	1326	42.76	20240102	3380	-43.99	20240329	1050	80.29	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
68	20240618	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	-35	5	-1.82	73375281	38624	57.15	1905	1930	1890	2505	1349	1927	1899.73	1.10	-8418	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	771	-9.65	2.28	12	0.09	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
69	20240618	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-34	5	-1.76	60775196	31977	47.31	1905	1930	1890	2505	1349	1927	1900.59	1.10	-7281	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	771	-9.66	2.28	12	0.08	-196.00	829.00	3380	20240329	-43.99	1050	20231024	80.29	3380	-43.99	20240329	1326	42.76	20240102	3380	-43.99	20240329	1050	80.29	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
70	20240618	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-29	5	-1.50	43089070	22657	33.52	1905	1930	1890	2505	1349	1927	1901.80	1.10	-7034	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	773	-9.68	2.29	12	0.06	-196.00	829.00	3380	20240329	-43.85	1050	20231024	80.76	3380	-43.85	20240329	1326	43.14	20240102	3380	-43.85	20240329	1050	80.76	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
71	20240618	110626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-27	5	-1.40	27643933	14519	21.48	1905	1930	1890	2505	1349	1927	1903.98	1.10	-6043	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	774	-9.69	2.29	12	0.04	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
72	20240618	100627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	-21	5	-1.09	22659883	11896	17.60	1905	1930	1890	2505	1349	1927	1904.83	1.10	-5811	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	777	-9.72	2.30	12	0.03	-196.00	829.00	3380	20240329	-43.61	1050	20231024	81.52	3380	-43.61	20240329	1326	43.74	20240102	3380	-43.61	20240329	1050	81.52	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
73	20240618	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	-25	5	-1.30	4083535	2152	3.18	1905	1905	1890	2505	1349	1927	1897.55	1.10	1311	1997	1961	1921	1885	1845	1965	1889	204	578	500	1190	1	1	40741730	775	-9.70	2.29	12	0.01	-196.00	829.00	3380	20240329	-43.73	1050	20231024	81.14	3380	-43.73	20240329	1326	43.44	20240102	3380	-43.73	20240329	1050	81.14	20231024	0.10	N	080530	500	203 억	448406	N	N	N	N
74	20240617	160621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	-19	5	-0.98	129253735	67588	26.97	1927	1957	1881	2525	1363	1946	1912.35	1.06	16789	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	785	-9.83	2.32	12	0.17	-196.00	829.00	3380	20240329	-42.99	1050	20231024	83.52	3380	-42.99	20240329	1326	45.32	20240102	3380	-42.99	20240329	1050	83.52	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
75	20240617	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	-19	5	-0.98	110648481	57859	23.09	1927	1957	1881	2525	1363	1946	1912.38	1.06	14040	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	785	-9.83	2.32	12	0.14	-196.00	829.00	3380	20240329	-42.99	1050	20231024	83.52	3380	-42.99	20240329	1326	45.32	20240102	3380	-42.99	20240329	1050	83.52	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
76	20240617	140619	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	-25	5	-1.28	100378282	52508	20.95	1927	1957	1881	2525	1363	1946	1911.68	1.06	11622	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	783	-9.80	2.32	12	0.13	-196.00	829.00	3380	20240329	-43.17	1050	20231024	82.95	3380	-43.17	20240329	1326	44.87	20240102	3380	-43.17	20240329	1050	82.95	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
77	20240617	130620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-34	5	-1.75	91781298	48035	19.17	1927	1957	1881	2525	1363	1946	1910.72	1.06	8972	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	779	-9.76	2.31	12	0.12	-196.00	829.00	3380	20240329	-43.43	1050	20231024	82.10	3380	-43.43	20240329	1326	44.19	20240102	3380	-43.43	20240329	1050	82.10	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
78	20240617	120621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-27	5	-1.39	85273839	44639	17.81	1927	1957	1881	2525	1363	1946	1910.30	1.06	8886	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	782	-9.79	2.31	12	0.11	-196.00	829.00	3380	20240329	-43.22	1050	20231024	82.76	3380	-43.22	20240329	1326	44.72	20240102	3380	-43.22	20240329	1050	82.76	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
79	20240617	110616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	-25	5	-1.28	70550208	36970	14.75	1927	1957	1881	2525	1363	1946	1908.31	1.06	10029	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	783	-9.80	2.32	12	0.09	-196.00	829.00	3380	20240329	-43.17	1050	20231024	82.95	3380	-43.17	20240329	1326	44.87	20240102	3380	-43.17	20240329	1050	82.95	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
80	20240617	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	-14	5	-0.72	54641383	28710	11.46	1927	1936	1881	2525	1363	1946	1903.22	1.06	13146	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	787	-9.86	2.33	12	0.07	-196.00	829.00	3380	20240329	-42.84	1050	20231024	84.00	3380	-42.84	20240329	1326	45.70	20240102	3380	-42.84	20240329	1050	84.00	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
81	20240617	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-38	5	-1.95	6876269	3598	1.44	1927	1927	1904	2525	1363	1946	1911.14	1.06	814	2182	2064	1957	1839	1732	2123	1898	204	579	500	1200	1	1	40741730	777	-9.73	2.30	12	0.01	-196.00	829.00	3380	20240329	-43.55	1050	20231024	81.71	3380	-43.55	20240329	1326	43.89	20240102	3380	-43.55	20240329	1050	81.71	20231024	0.10	N	080530	500	203 억	432776	N	N	N	N
82	20240614	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1946	21	2	1.09	502445435	250525	213.80	1925	2075	1850	2500	1348	1925	2005.57	1.11	-20903	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	1	1	40741730	793	-9.93	2.35	12	0.61	-196.00	829.00	3380	20240329	-42.43	1050	20231024	85.33	3380	-42.43	20240329	1326	46.76	20240102	3380	-42.43	20240329	1050	85.33	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
83	20240614	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	9	2	0.47	496930596	247670	211.36	1925	2075	1850	2500	1348	1925	2006.42	1.11	-21879	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	1	1	40741730	788	-9.87	2.33	12	0.61	-196.00	829.00	3380	20240329	-42.78	1050	20231024	84.19	3380	-42.78	20240329	1326	45.85	20240102	3380	-42.78	20240329	1050	84.19	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
84	20240614	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	45	2	2.34	480484389	239207	204.14	1925	2075	1850	2500	1348	1925	2008.66	1.11	-19404	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	1	1	40741730	803	-10.05	2.38	12	0.59	-196.00	829.00	3380	20240329	-41.72	1050	20231024	87.62	3380	-41.72	20240329	1326	48.57	20240102	3380	-41.72	20240329	1050	87.62	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
85	20240614	130527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	68	2	3.53	450812922	224134	191.27	1925	2075	1850	2500	1348	1925	2011.35	1.11	-19252	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	1	1	40741730	812	-10.17	2.40	12	0.55	-196.00	829.00	3380	20240329	-41.04	1050	20231024	89.81	3380	-41.04	20240329	1326	50.30	20240102	3380	-41.04	20240329	1050	89.81	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
86	20240614	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	75	2	3.90	438584054	218007	186.05	1925	2075	1850	2500	1348	1925	2011.79	1.11	-16899	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	5	1	40741730	815	-10.20	2.41	12	0.54	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
87	20240614	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	47	2	2.44	406084365	201637	172.08	1925	2075	1850	2500	1348	1925	2013.94	1.11	-14069	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	1	1	40741730	803	-10.06	2.38	12	0.49	-196.00	829.00	3380	20240329	-41.66	1050	20231024	87.81	3380	-41.66	20240329	1326	48.72	20240102	3380	-41.66	20240329	1050	87.81	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
88	20240614	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	75	2	3.90	344234196	170537	145.54	1925	2075	1850	2500	1348	1925	2018.53	1.11	-11756	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	5	1	40741730	815	-10.20	2.41	12	0.42	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
89	20240614	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	11	2	0.57	17330788	8987	7.67	1925	1959	1850	2500	1348	1925	1928.43	1.11	-2698	2100	2012	1901	1813	1702	1957	1758	204	575	500	1190	1	1	40741730	789	-9.88	2.34	12	0.02	-196.00	829.00	3380	20240329	-42.72	1050	20231024	84.38	3380	-42.72	20240329	1326	46.00	20240102	3380	-42.72	20240329	1050	84.38	20231024	0.10	N	080530	500	203 억	453782	N	N	N	N
90	20240613	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-27	5	-1.38	221990390	117169	175.98	1987	1989	1790	2535	1367	1952	1894.55	1.12	-4189	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	784	-9.82	2.32	12	0.29	-196.00	829.00	3380	20240329	-43.05	1050	20231024	83.33	3380	-43.05	20240329	1326	45.17	20240102	3380	-43.05	20240329	1050	83.33	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
91	20240613	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	-18	5	-0.92	206523941	109148	163.93	1987	1989	1790	2535	1367	1952	1892.15	1.12	-664	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	788	-9.87	2.33	12	0.27	-196.00	829.00	3380	20240329	-42.78	1050	20231024	84.19	3380	-42.78	20240329	1326	45.85	20240102	3380	-42.78	20240329	1050	84.19	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
92	20240613	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	-57	5	-2.92	183168036	96964	145.63	1987	1989	1790	2535	1367	1952	1889.03	1.12	-1947	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	772	-9.67	2.29	12	0.24	-196.00	829.00	3380	20240329	-43.93	1050	20231024	80.48	3380	-43.93	20240329	1326	42.91	20240102	3380	-43.93	20240329	1050	80.48	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
93	20240613	130607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-52	5	-2.66	173031429	91608	137.59	1987	1989	1790	2535	1367	1952	1888.82	1.12	-2038	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	774	-9.69	2.29	12	0.22	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
94	20240613	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	-31	5	-1.59	155050626	82124	123.34	1987	1989	1790	2535	1367	1952	1888.01	1.12	-3460	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	783	-9.80	2.32	12	0.20	-196.00	829.00	3380	20240329	-43.17	1050	20231024	82.95	3380	-43.17	20240329	1326	44.87	20240102	3380	-43.17	20240329	1050	82.95	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
95	20240613	110604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	-60	5	-3.07	69961688	36643	55.04	1987	1989	1891	2535	1367	1952	1909.28	1.12	-4357	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	771	-9.65	2.28	12	0.09	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
96	20240613	100604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-35	5	-1.79	30633856	15923	23.92	1987	1989	1894	2535	1367	1952	1923.87	1.12	-1489	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	781	-9.78	2.31	12	0.04	-196.00	829.00	3380	20240329	-43.28	1050	20231024	82.57	3380	-43.28	20240329	1326	44.57	20240102	3380	-43.28	20240329	1050	82.57	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
97	20240613	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	-21	5	-1.08	6700809	3480	5.23	1987	1988	1894	2535	1367	1952	1925.52	1.12	230	2021	1986	1929	1894	1837	2004	1912	204	583	500	1210	1	1	40741730	787	-9.85	2.33	12	0.01	-196.00	829.00	3380	20240329	-42.87	1050	20231024	83.90	3380	-42.87	20240329	1326	45.63	20240102	3380	-42.87	20240329	1050	83.90	20231024	0.10	N	080530	500	203 억	457971	N	N	N	N
98	20240612	160558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	35	2	1.83	129081193	66579	106.27	1896	1964	1872	2490	1342	1917	1938.77	1.15	-10488	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	795	-9.96	2.35	12	0.16	-196.00	829.00	3380	20240329	-42.25	1050	20231024	85.90	3380	-42.25	20240329	1326	47.21	20240102	3380	-42.25	20240329	1050	85.90	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
99	20240612	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1951	34	2	1.77	109903979	56747	90.58	1896	1964	1872	2490	1342	1917	1936.74	1.15	-9443	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	795	-9.95	2.35	12	0.14	-196.00	829.00	3380	20240329	-42.28	1050	20231024	85.81	3380	-42.28	20240329	1326	47.13	20240102	3380	-42.28	20240329	1050	85.81	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
100	20240612	140603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1946	29	2	1.51	83478889	43187	68.94	1896	1964	1872	2490	1342	1917	1932.96	1.15	-5928	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	793	-9.93	2.35	12	0.11	-196.00	829.00	3380	20240329	-42.43	1050	20231024	85.33	3380	-42.43	20240329	1326	46.76	20240102	3380	-42.43	20240329	1050	85.33	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
101	20240612	130602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1939	22	2	1.15	67806717	35120	56.06	1896	1964	1872	2490	1342	1917	1930.72	1.15	-4087	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	790	-9.89	2.34	12	0.09	-196.00	829.00	3380	20240329	-42.63	1050	20231024	84.67	3380	-42.63	20240329	1326	46.23	20240102	3380	-42.63	20240329	1050	84.67	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
102	20240612	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1939	22	2	1.15	61622931	31929	50.97	1896	1964	1872	2490	1342	1917	1930.00	1.15	-4171	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	790	-9.89	2.34	12	0.08	-196.00	829.00	3380	20240329	-42.63	1050	20231024	84.67	3380	-42.63	20240329	1326	46.23	20240102	3380	-42.63	20240329	1050	84.67	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
103	20240612	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	32	2	1.67	51339637	26645	42.53	1896	1964	1872	2490	1342	1917	1926.80	1.15	-904	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	794	-9.94	2.35	12	0.07	-196.00	829.00	3380	20240329	-42.34	1050	20231024	85.62	3380	-42.34	20240329	1326	46.98	20240102	3380	-42.34	20240329	1050	85.62	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
104	20240612	100602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	26	2	1.36	38628725	20111	32.10	1896	1964	1872	2490	1342	1917	1920.78	1.15	704	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	792	-9.91	2.34	12	0.05	-196.00	829.00	3380	20240329	-42.51	1050	20231024	85.05	3380	-42.51	20240329	1326	46.53	20240102	3380	-42.51	20240329	1050	85.05	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
105	20240612	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	0	3	0.00	2803658	1477	2.36	1896	1917	1896	2490	1342	1917	1898.21	1.15	455	1957	1937	1898	1878	1839	1947	1888	204	573	500	1180	1	1	40741730	781	-9.78	2.31	12	0.00	-196.00	829.00	3380	20240329	-43.28	1050	20231024	82.57	3380	-43.28	20240329	1326	44.57	20240102	3380	-43.28	20240329	1050	82.57	20231024	0.10	N	080530	500	203 억	470030	N	N	N	N
106	20240610	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-37	5	-1.90	106347940	56131	60.72	1941	1941	1847	2525	1361	1944	1894.64	1.12	7027	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	777	-9.73	2.30	12	0.14	-196.00	829.00	3380	20240329	-43.58	1050	20231024	81.62	3380	-43.58	20240329	1326	43.82	20240102	3380	-43.58	20240329	1050	81.62	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
107	20240610	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-34	5	-1.75	97463958	51462	55.67	1941	1941	1847	2525	1361	1944	1893.90	1.12	7880	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	778	-9.74	2.30	12	0.13	-196.00	829.00	3380	20240329	-43.49	1050	20231024	81.90	3380	-43.49	20240329	1326	44.04	20240102	3380	-43.49	20240329	1050	81.90	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
108	20240610	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	-16	5	-0.82	89352600	47199	51.06	1941	1941	1847	2525	1361	1944	1893.10	1.12	7817	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	786	-9.84	2.33	12	0.12	-196.00	829.00	3380	20240329	-42.96	1050	20231024	83.62	3380	-42.96	20240329	1326	45.40	20240102	3380	-42.96	20240329	1050	83.62	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
109	20240610	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-44	5	-2.26	82079178	43400	46.95	1941	1941	1847	2525	1361	1944	1891.23	1.12	7966	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	774	-9.69	2.29	12	0.11	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
110	20240610	120557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	-43	5	-2.21	77582614	41031	44.38	1941	1941	1847	2525	1361	1944	1890.83	1.12	7734	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	775	-9.70	2.29	12	0.10	-196.00	829.00	3380	20240329	-43.76	1050	20231024	81.05	3380	-43.76	20240329	1326	43.36	20240102	3380	-43.76	20240329	1050	81.05	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
111	20240610	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-53	5	-2.73	73789466	39031	42.22	1941	1941	1847	2525	1361	1944	1890.53	1.12	8374	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	770	-9.65	2.28	12	0.10	-196.00	829.00	3380	20240329	-44.05	1050	20231024	80.10	3380	-44.05	20240329	1326	42.61	20240102	3380	-44.05	20240329	1050	80.10	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
112	20240610	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-47	5	-2.42	66556530	35207	38.08	1941	1941	1847	2525	1361	1944	1890.43	1.12	7241	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	773	-9.68	2.29	12	0.09	-196.00	829.00	3380	20240329	-43.88	1050	20231024	80.67	3380	-43.88	20240329	1326	43.06	20240102	3380	-43.88	20240329	1050	80.67	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
113	20240610	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-41	5	-2.11	21817146	11595	12.54	1941	1941	1847	2525	1361	1944	1881.60	1.12	3938	2028	1986	1954	1912	1880	1970	1896	204	581	500	1200	1	1	40741730	775	-9.71	2.30	12	0.03	-196.00	829.00	3380	20240329	-43.70	1050	20231024	81.24	3380	-43.70	20240329	1326	43.51	20240102	3380	-43.70	20240329	1050	81.24	20231024	0.10	N	080530	500	203 억	457287	N	N	N	N
114	20240607	160616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	-43	5	-2.16	176546867	90790	63.59	1993	1996	1922	2580	1391	1987	1944.56	1.18	-23275	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	792	-9.92	2.34	12	0.22	-196.00	829.00	3380	20240329	-42.49	1050	20231024	85.14	3380	-42.49	20240329	1326	46.61	20240102	3380	-42.49	20240329	1050	85.14	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
115	20240607	150621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-38	5	-1.91	161814971	83215	58.29	1993	1996	1922	2580	1391	1987	1944.54	1.18	-23342	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	794	-9.94	2.35	12	0.20	-196.00	829.00	3380	20240329	-42.34	1050	20231024	85.62	3380	-42.34	20240329	1326	46.98	20240102	3380	-42.34	20240329	1050	85.62	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
116	20240607	140618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	-29	5	-1.46	147524868	75895	53.16	1993	1996	1922	2580	1391	1987	1943.80	1.18	-25324	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	798	-9.99	2.36	12	0.19	-196.00	829.00	3380	20240329	-42.07	1050	20231024	86.48	3380	-42.07	20240329	1326	47.66	20240102	3380	-42.07	20240329	1050	86.48	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
117	20240607	130612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-44	5	-2.21	105521440	54236	37.99	1993	1996	1922	2580	1391	1987	1945.60	1.18	-14210	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	792	-9.91	2.34	12	0.13	-196.00	829.00	3380	20240329	-42.51	1050	20231024	85.05	3380	-42.51	20240329	1326	46.53	20240102	3380	-42.51	20240329	1050	85.05	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
118	20240607	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	-57	5	-2.87	90198462	46289	32.42	1993	1996	1922	2580	1391	1987	1948.59	1.18	-11130	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	786	-9.85	2.33	12	0.11	-196.00	829.00	3380	20240329	-42.90	1050	20231024	83.81	3380	-42.90	20240329	1326	45.55	20240102	3380	-42.90	20240329	1050	83.81	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
119	20240607	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	-24	5	-1.21	62850988	32178	22.54	1993	1996	1922	2580	1391	1987	1953.23	1.18	-7362	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	800	-10.02	2.37	12	0.08	-196.00	829.00	3380	20240329	-41.92	1050	20231024	86.95	3380	-41.92	20240329	1326	48.04	20240102	3380	-41.92	20240329	1050	86.95	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
120	20240607	100617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1941	-46	5	-2.32	49051252	25074	17.56	1993	1996	1930	2580	1391	1987	1956.26	1.18	-2537	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	791	-9.90	2.34	12	0.06	-196.00	829.00	3380	20240329	-42.57	1050	20231024	84.86	3380	-42.57	20240329	1326	46.38	20240102	3380	-42.57	20240329	1050	84.86	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
121	20240607	090615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	-56	5	-2.82	19502727	9965	6.98	1993	1993	1931	2580	1391	1987	1957.12	1.18	-3065	2142	2064	1997	1919	1852	2031	1886	204	593	500	1230	1	1	40741730	787	-9.85	2.33	12	0.02	-196.00	829.00	3380	20240329	-42.87	1050	20231024	83.90	3380	-42.87	20240329	1326	45.63	20240102	3380	-42.87	20240329	1050	83.90	20231024	0.10	N	080530	500	203 억	481010	N	N	N	N
122	20240605	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-13	5	-0.65	280841761	142101	33.29	1998	2075	1930	2600	1400	2000	1976.35	1.32	-55618	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	810	-10.14	2.40	12	0.35	-196.00	829.00	3380	20240329	-41.21	1050	20231024	89.24	3380	-41.21	20240329	1326	49.85	20240102	3380	-41.21	20240329	1050	89.24	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
123	20240605	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-10	5	-0.50	267620569	135452	31.74	1998	2075	1930	2600	1400	2000	1975.76	1.32	-52257	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	811	-10.15	2.40	12	0.33	-196.00	829.00	3380	20240329	-41.12	1050	20231024	89.52	3380	-41.12	20240329	1326	50.08	20240102	3380	-41.12	20240329	1050	89.52	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
124	20240605	140613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-20	5	-1.00	237119132	120030	28.12	1998	2075	1930	2600	1400	2000	1975.50	1.32	-47075	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	807	-10.10	2.39	12	0.29	-196.00	829.00	3380	20240329	-41.42	1050	20231024	88.57	3380	-41.42	20240329	1326	49.32	20240102	3380	-41.42	20240329	1050	88.57	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
125	20240605	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	-47	5	-2.35	199890370	101270	23.73	1998	2075	1930	2600	1400	2000	1973.84	1.32	-38165	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	796	-9.96	2.36	12	0.25	-196.00	829.00	3380	20240329	-42.22	1050	20231024	86.00	3380	-42.22	20240329	1326	47.29	20240102	3380	-42.22	20240329	1050	86.00	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
126	20240605	120612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1983	-17	5	-0.85	174125394	88141	20.65	1998	2075	1930	2600	1400	2000	1975.53	1.32	-29278	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	808	-10.12	2.39	12	0.22	-196.00	829.00	3380	20240329	-41.33	1050	20231024	88.86	3380	-41.33	20240329	1326	49.55	20240102	3380	-41.33	20240329	1050	88.86	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
127	20240605	110613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1981	-19	5	-0.95	131390403	66493	15.58	1998	2075	1930	2600	1400	2000	1976.00	1.32	-13345	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	807	-10.11	2.39	12	0.16	-196.00	829.00	3380	20240329	-41.39	1050	20231024	88.67	3380	-41.39	20240329	1326	49.40	20240102	3380	-41.39	20240329	1050	88.67	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
128	20240605	100613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1961	-39	5	-1.95	93848129	47542	11.14	1998	2075	1930	2600	1400	2000	1974.00	1.32	-5298	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	1	1	40741730	799	-10.01	2.37	12	0.12	-196.00	829.00	3380	20240329	-41.98	1050	20231024	86.76	3380	-41.98	20240329	1326	47.89	20240102	3380	-41.98	20240329	1050	86.76	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
129	20240605	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	15	2	0.75	6234294	3111	0.73	1998	2015	1984	2600	1400	2000	2003.95	1.32	747	2193	2096	2003	1906	1813	2145	1955	204	600	500	1240	5	1	40741730	821	-10.28	2.43	12	0.01	-196.00	829.00	3380	20240329	-40.38	1050	20231024	91.90	3380	-40.38	20240329	1326	51.96	20240102	3380	-40.38	20240329	1050	91.90	20231024	0.10	N	080530	500	203 억	537133	N	N	N	N
130	20240604	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	55	2	2.83	857195316	426395	87.22	1948	2100	1910	2525	1362	1945	2010.33	1.27	17107	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	5	1	40741730	815	-10.20	2.41	12	1.05	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
131	20240604	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	45	2	2.31	831736923	413618	84.61	1948	2100	1910	2525	1362	1945	2010.88	1.27	13121	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	1	1	40741730	811	-10.15	2.40	12	1.02	-196.00	829.00	3380	20240329	-41.12	1050	20231024	89.52	3380	-41.12	20240329	1326	50.08	20240102	3380	-41.12	20240329	1050	89.52	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
132	20240604	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	60	2	3.08	746753454	370987	75.89	1948	2100	1910	2525	1362	1945	2012.88	1.27	13588	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	5	1	40741730	817	-10.23	2.42	12	0.91	-196.00	829.00	3380	20240329	-40.68	1050	20231024	90.95	3380	-40.68	20240329	1326	51.21	20240102	3380	-40.68	20240329	1050	90.95	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
133	20240604	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	100	2	5.14	667200109	331548	67.82	1948	2100	1910	2525	1362	1945	2012.38	1.27	27800	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	5	1	40741730	833	-10.43	2.47	12	0.81	-196.00	829.00	3380	20240329	-39.50	1050	20231024	94.76	3380	-39.50	20240329	1326	54.22	20240102	3380	-39.50	20240329	1050	94.76	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
134	20240604	120605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	105	2	5.40	567366409	282607	57.81	1948	2100	1910	2525	1362	1945	2007.62	1.27	33050	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	5	1	40741730	835	-10.46	2.47	12	0.69	-196.00	829.00	3380	20240329	-39.35	1050	20231024	95.24	3380	-39.35	20240329	1326	54.60	20240102	3380	-39.35	20240329	1050	95.24	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
135	20240604	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	60	2	3.08	232241024	118636	24.27	1948	2030	1910	2525	1362	1945	1957.59	1.27	44763	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	5	1	40741730	817	-10.23	2.42	12	0.29	-196.00	829.00	3380	20240329	-40.68	1050	20231024	90.95	3380	-40.68	20240329	1326	51.21	20240102	3380	-40.68	20240329	1050	90.95	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
136	20240604	100606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	45	2	2.31	168968943	87052	17.81	1948	1999	1910	2525	1362	1945	1941.01	1.27	37044	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	1	1	40741730	811	-10.15	2.40	12	0.21	-196.00	829.00	3380	20240329	-41.12	1050	20231024	89.52	3380	-41.12	20240329	1326	50.08	20240102	3380	-41.12	20240329	1050	89.52	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
137	20240604	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	-15	5	-0.77	32938011	16943	3.47	1948	1958	1930	2525	1362	1945	1944.05	1.27	3191	2153	2048	1965	1860	1777	2007	1819	204	580	500	1200	1	1	40741730	786	-9.85	2.33	12	0.04	-196.00	829.00	3380	20240329	-42.90	1050	20231024	83.81	3380	-42.90	20240329	1326	45.55	20240102	3380	-42.90	20240329	1050	83.81	20231024	0.10	N	080530	500	203 억	515620	N	N	N	N
138	20240603	160559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	-43	5	-2.16	966317723	488396	27.93	1988	2070	1882	2580	1392	1988	1978.55	1.21	15513	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	792	-9.92	2.35	12	1.20	-196.00	829.00	3380	20240329	-42.46	1050	20231024	85.24	3380	-42.46	20240329	1326	46.68	20240102	3380	-42.46	20240329	1050	85.24	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
139	20240603	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-45	5	-2.26	946956543	478407	27.36	1988	2070	1882	2580	1392	1988	1979.40	1.21	15868	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	792	-9.91	2.34	12	1.17	-196.00	829.00	3380	20240329	-42.51	1050	20231024	85.05	3380	-42.51	20240329	1326	46.53	20240102	3380	-42.51	20240329	1050	85.05	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
140	20240603	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-11	5	-0.55	833878569	420890	24.07	1988	2070	1882	2580	1392	1988	1981.23	1.21	13270	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	805	-10.09	2.38	12	1.03	-196.00	829.00	3380	20240329	-41.51	1050	20231024	88.29	3380	-41.51	20240329	1326	49.10	20240102	3380	-41.51	20240329	1050	88.29	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
141	20240603	130559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-4	5	-0.20	814909045	411318	23.52	1988	2070	1882	2580	1392	1988	1981.21	1.21	15743	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	808	-10.12	2.39	12	1.01	-196.00	829.00	3380	20240329	-41.30	1050	20231024	88.95	3380	-41.30	20240329	1326	49.62	20240102	3380	-41.30	20240329	1050	88.95	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
142	20240603	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	4	2	0.20	772531386	389952	22.30	1988	2070	1882	2580	1392	1988	1981.09	1.21	22426	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	812	-10.16	2.40	12	0.96	-196.00	829.00	3380	20240329	-41.07	1050	20231024	89.71	3380	-41.07	20240329	1326	50.23	20240102	3380	-41.07	20240329	1050	89.71	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
143	20240603	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	12	2	0.60	717376374	362342	20.72	1988	2070	1882	2580	1392	1988	1979.83	1.21	15861	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	5	1	40741730	815	-10.20	2.41	12	0.89	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
144	20240603	100553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	7	2	0.35	322542152	164936	9.43	1988	1995	1882	2580	1392	1988	1955.56	1.21	-20136	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	813	-10.18	2.41	12	0.40	-196.00	829.00	3380	20240329	-40.98	1050	20231024	90.00	3380	-40.98	20240329	1326	50.45	20240102	3380	-40.98	20240329	1050	90.00	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N
145	20240603	090553	57	100.00	KOSDAQ	화학	N	N	N	N	N	1932	-56	5	-2.82	117701178	60836	3.48	1988	1988	1882	2580	1392	1988	1934.73	1.21	4071	2328	2158	1970	1800	1612	2243	1885	204	592	500	1230	1	1	40741730	787	-9.86	2.33	12	0.15	-196.00	829.00	3380	20240329	-42.84	1050	20231024	84.00	3380	-42.84	20240329	1326	45.70	20240102	3380	-42.84	20240329	1050	84.00	20231024	0.11	N	080530	500	203 억	492720	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History