KissMeData/196700/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

59 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	160949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	98	2	6.92	129556784	88673	258.83	1417	1517	1403	1842	992	1417	1461.11	0.79	-733	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	218	21.64	0.64	12	0.62	70.00	2378.00	2715	20230623	-44.20	1388	20240625	9.15	1960	-22.70	20240108	1388	9.15	20240625	2715	-44.20	20230707	1388	9.15	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
3	20240628	151002	57	100.00	KOSDAQ		화학	N	N	N	N	N	1501	84	2	5.93	123754561	84828	247.61	1417	1517	1403	1842	992	1417	1459.12	0.79	-1766	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	216	21.44	0.63	12	0.59	70.00	2378.00	2715	20230623	-44.71	1388	20240625	8.14	1960	-23.42	20240108	1388	8.14	20240625	2715	-44.71	20230707	1388	8.14	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
4	20240628	141001	57	100.00	KOSDAQ		화학	N	N	N	N	N	1487	70	2	4.94	93223336	64431	188.07	1417	1510	1403	1842	992	1417	1447.08	0.79	-636	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	214	21.24	0.63	12	0.45	70.00	2378.00	2715	20230623	-45.23	1388	20240625	7.13	1960	-24.13	20240108	1388	7.13	20240625	2715	-45.23	20230707	1388	7.13	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
5	20240628	131001	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	51	2	3.60	81533784	56531	165.01	1417	1510	1403	1842	992	1417	1442.49	0.79	-1016	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	211	20.97	0.62	12	0.39	70.00	2378.00	2715	20230623	-45.93	1388	20240625	5.76	1960	-25.10	20240108	1388	5.76	20240625	2715	-45.93	20230707	1388	5.76	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
6	20240628	120958	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	24	2	1.69	50988803	35668	104.11	1417	1449	1403	1842	992	1417	1429.70	0.79	-512	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	207	20.59	0.61	12	0.25	70.00	2378.00	2715	20230623	-46.92	1388	20240625	3.82	1960	-26.48	20240108	1388	3.82	20240625	2715	-46.92	20230707	1388	3.82	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
7	20240628	110943	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	23	2	1.62	46619886	32639	95.27	1417	1449	1403	1842	992	1417	1428.51	0.79	-354	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	207	20.57	0.61	12	0.23	70.00	2378.00	2715	20230623	-46.96	1388	20240625	3.75	1960	-26.53	20240108	1388	3.75	20240625	2715	-46.96	20230707	1388	3.75	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
8	20240628	100939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	18	2	1.27	40328896	28284	82.56	1417	1449	1403	1842	992	1417	1426.00	0.79	-576	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	206	20.50	0.60	12	0.20	70.00	2378.00	2715	20230623	-47.15	1388	20240625	3.39	1960	-26.79	20240108	1388	3.39	20240625	2715	-47.15	20230707	1388	3.39	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
9	20240628	090942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1435	18	2	1.27	28019110	19723	57.57	1417	1448	1403	1842	992	1417	1420.72	0.79	-1985	1460	1438	1427	1405	1394	1433	1400	72	425	500	930	1	1	14364144	206	20.50	0.60	12	0.14	70.00	2378.00	2715	20230623	-47.15	1388	20240625	3.39	1960	-26.79	20240108	1388	3.39	20240625	2715	-47.15	20230707	1388	3.39	20240625	0.10	N	196700	500	71 억	112792	N	N	N	N
10	20240627	160935	57	100.00	KOSDAQ		화학	N	N	N	N	N	1417	-10	5	-0.70	49052155	34259	83.22	1427	1449	1416	1855	999	1427	1431.85	0.80	-1985	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	204	20.24	0.60	12	0.24	70.00	2378.00	2800	20230621	-49.39	1388	20240625	2.09	1960	-27.70	20240108	1388	2.09	20240625	2715	-47.81	20230707	1388	2.09	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
11	20240627	150941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	-2	5	-0.14	47735664	33330	80.96	1427	1449	1416	1855	999	1427	1432.24	0.80	-1955	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	205	20.36	0.60	12	0.23	70.00	2378.00	2800	20230621	-49.11	1388	20240625	2.67	1960	-27.30	20240108	1388	2.67	20240625	2715	-47.51	20230707	1388	2.67	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
12	20240627	140938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	-6	5	-0.42	33273014	23259	56.50	1427	1449	1416	1855	999	1427	1430.57	0.80	-1225	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	204	20.30	0.60	12	0.16	70.00	2378.00	2800	20230621	-49.25	1388	20240625	2.38	1960	-27.50	20240108	1388	2.38	20240625	2715	-47.66	20230707	1388	2.38	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
13	20240627	130938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1431	4	2	0.28	29903526	20899	50.77	1427	1449	1416	1855	999	1427	1430.89	0.80	-1107	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	206	20.44	0.60	12	0.15	70.00	2378.00	2800	20230621	-48.89	1388	20240625	3.10	1960	-26.99	20240108	1388	3.10	20240625	2715	-47.29	20230707	1388	3.10	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
14	20240627	120941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	10	2	0.70	28614766	20002	48.59	1427	1449	1416	1855	999	1427	1430.62	0.80	-1094	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	206	20.53	0.60	12	0.14	70.00	2378.00	2800	20230621	-48.68	1388	20240625	3.53	1960	-26.68	20240108	1388	3.53	20240625	2715	-47.07	20230707	1388	3.53	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
15	20240627	110940	57	100.00	KOSDAQ		화학	N	N	N	N	N	1434	7	2	0.49	21108911	14798	35.95	1427	1434	1416	1855	999	1427	1426.47	0.80	273	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	206	20.49	0.60	12	0.10	70.00	2378.00	2800	20230621	-48.79	1388	20240625	3.31	1960	-26.84	20240108	1388	3.31	20240625	2715	-47.18	20230707	1388	3.31	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
16	20240627	100940	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-1	5	-0.07	13935637	9770	23.73	1427	1427	1416	1855	999	1427	1426.36	0.80	89	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	205	20.37	0.60	12	0.07	70.00	2378.00	2800	20230621	-49.07	1388	20240625	2.74	1960	-27.24	20240108	1388	2.74	20240625	2715	-47.48	20230707	1388	2.74	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
17	20240627	090939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-1	5	-0.07	5674679	3977	9.66	1427	1427	1416	1855	999	1427	1426.87	0.80	-62	1452	1439	1422	1409	1392	1446	1416	72	428	500	940	1	1	14364144	205	20.37	0.60	12	0.03	70.00	2378.00	2800	20230621	-49.07	1388	20240625	2.74	1960	-27.24	20240108	1388	2.74	20240625	2715	-47.48	20230707	1388	2.74	20240625	0.10	N	196700	500	71 억	114777	N	N	N	N
18	20240626	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	22	2	1.57	58326010	41166	72.78	1405	1435	1405	1826	984	1405	1416.30	0.80	-90	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	205	20.39	0.60	12	0.29	70.00	2378.00	2800	20230621	-49.04	1388	20240625	2.81	1960	-27.19	20240108	1388	2.81	20240625	2715	-47.44	20230707	1388	2.81	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
19	20240626	150939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	10	2	0.71	52398144	37010	65.43	1405	1435	1405	1826	984	1405	1415.78	0.80	30	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	203	20.21	0.60	12	0.26	70.00	2378.00	2800	20230621	-49.46	1388	20240625	1.95	1960	-27.81	20240108	1388	1.95	20240625	2715	-47.88	20230707	1388	1.95	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
20	20240626	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	9	2	0.64	48680627	34390	60.80	1405	1435	1405	1826	984	1405	1415.55	0.80	-70	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	203	20.20	0.59	12	0.24	70.00	2378.00	2800	20230621	-49.50	1388	20240625	1.87	1960	-27.86	20240108	1388	1.87	20240625	2715	-47.92	20230707	1388	1.87	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
21	20240626	130938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	15	2	1.07	24183175	17059	30.16	1405	1435	1405	1826	984	1405	1417.62	0.80	58	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	204	20.29	0.60	12	0.12	70.00	2378.00	2800	20230621	-49.29	1388	20240625	2.31	1960	-27.55	20240108	1388	2.31	20240625	2715	-47.70	20230707	1388	2.31	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
22	20240626	120937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	8	2	0.57	19189127	13563	23.98	1405	1430	1405	1826	984	1405	1414.81	0.80	997	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	203	20.19	0.59	12	0.09	70.00	2378.00	2800	20230621	-49.54	1388	20240625	1.80	1960	-27.91	20240108	1388	1.80	20240625	2715	-47.96	20230707	1388	1.80	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
23	20240626	110938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1411	6	2	0.43	15794357	11168	19.74	1405	1430	1405	1826	984	1405	1414.25	0.80	944	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	203	20.16	0.59	12	0.08	70.00	2378.00	2800	20230621	-49.61	1388	20240625	1.66	1960	-28.01	20240108	1388	1.66	20240625	2715	-48.03	20230707	1388	1.66	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
24	20240626	100936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	19	2	1.35	11899927	8423	14.89	1405	1424	1405	1826	984	1405	1412.79	0.80	883	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	205	20.34	0.60	12	0.06	70.00	2378.00	2800	20230621	-49.14	1388	20240625	2.59	1960	-27.35	20240108	1388	2.59	20240625	2715	-47.55	20230707	1388	2.59	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
25	20240626	090938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	11	2	0.78	2910682	2068	3.66	1405	1419	1405	1826	984	1405	1407.49	0.80	625	1443	1424	1406	1387	1369	1415	1378	72	421	500	920	1	1	14364144	203	20.23	0.60	12	0.01	70.00	2378.00	2800	20230621	-49.43	1388	20240625	2.02	1960	-27.76	20240108	1388	2.02	20240625	2715	-47.85	20230707	1388	2.02	20240625	0.10	N	196700	500	71 억	114860	N	N	N	N
26	20240625	160935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1405	-11	5	-0.78	79492936	56563	85.34	1416	1425	1388	1840	992	1416	1405.38	0.79	1806	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	202	20.07	0.59	12	0.39	70.00	2378.00	2800	20230621	-49.82	1388	20240625	1.22	1960	-28.32	20240108	1388	1.22	20240625	2715	-48.25	20230707	1388	1.22	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
27	20240625	150933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1423	7	2	0.49	75030622	53390	80.55	1416	1425	1388	1840	992	1416	1405.33	0.79	1841	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	204	20.33	0.60	12	0.37	70.00	2378.00	2800	20230621	-49.18	1388	20240625	2.52	1960	-27.40	20240108	1388	2.52	20240625	2715	-47.59	20230707	1388	2.52	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
28	20240625	140936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1414	-2	5	-0.14	54084280	38566	58.19	1416	1416	1388	1840	992	1416	1402.37	0.79	883	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	203	20.20	0.59	12	0.27	70.00	2378.00	2800	20230621	-49.50	1388	20240625	1.87	1960	-27.86	20240108	1388	1.87	20240625	2715	-47.92	20230707	1388	1.87	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
29	20240625	130937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1407	-9	5	-0.64	40489804	28905	43.61	1416	1416	1388	1840	992	1416	1400.77	0.79	657	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	202	20.10	0.59	12	0.20	70.00	2378.00	2800	20230621	-49.75	1388	20240625	1.37	1960	-28.21	20240108	1388	1.37	20240625	2715	-48.18	20230707	1388	1.37	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
30	20240625	120939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1411	-5	5	-0.35	26851970	19138	28.88	1416	1416	1388	1840	992	1416	1403.05	0.79	558	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	203	20.16	0.59	12	0.13	70.00	2378.00	2800	20230621	-49.61	1388	20240625	1.66	1960	-28.01	20240108	1388	1.66	20240625	2715	-48.03	20230707	1388	1.66	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
31	20240625	110937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1408	-8	5	-0.56	24209763	17259	26.04	1416	1416	1388	1840	992	1416	1402.71	0.79	538	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	202	20.11	0.59	12	0.12	70.00	2378.00	2800	20230621	-49.71	1388	20240625	1.44	1960	-28.16	20240108	1388	1.44	20240625	2715	-48.14	20230707	1388	1.44	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
32	20240625	100935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1390	-26	5	-1.84	16658129	11852	17.88	1416	1416	1388	1840	992	1416	1405.49	0.79	-229	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	200	19.86	0.58	12	0.08	70.00	2378.00	2800	20230621	-50.36	1388	20240625	0.14	1960	-29.08	20240108	1388	0.14	20240625	2715	-48.80	20230707	1388	0.14	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
33	20240625	090935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1408	-8	5	-0.56	7344901	5192	7.83	1416	1416	1388	1840	992	1416	1414.65	0.79	-167	1494	1455	1425	1386	1356	1440	1371	72	424	500	930	1	1	14364144	202	20.11	0.59	12	0.04	70.00	2378.00	2800	20230621	-49.71	1388	20240625	1.44	1960	-28.16	20240108	1388	1.44	20240625	2715	-48.14	20230707	1388	1.44	20240625	0.10	N	196700	500	71 억	112987	N	N	N	N
34	20240624	160932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1416	-48	5	-3.28	94265618	66276	341.68	1454	1464	1395	1903	1025	1464	1422.30	0.78	1190	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	203	20.23	0.60	12	0.46	70.00	2378.00	2800	20230621	-49.43	1395	20240624	1.51	1960	-27.76	20240108	1395	1.51	20240624	2715	-47.85	20230707	1395	1.51	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
35	20240624	150932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1407	-57	5	-3.89	85617896	60146	310.08	1454	1464	1395	1903	1025	1464	1423.48	0.78	1263	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	202	20.10	0.59	12	0.42	70.00	2378.00	2800	20230621	-49.75	1395	20240624	0.86	1960	-28.21	20240108	1395	0.86	20240624	2715	-48.18	20230707	1395	0.86	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
36	20240624	140933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1411	-53	5	-3.62	81332185	57111	294.43	1454	1464	1395	1903	1025	1464	1424.08	0.78	1263	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	203	20.16	0.59	12	0.40	70.00	2378.00	2800	20230621	-49.61	1395	20240624	1.15	1960	-28.01	20240108	1395	1.15	20240624	2715	-48.03	20230707	1395	1.15	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
37	20240624	130931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1423	-41	5	-2.80	61693212	43258	223.01	1454	1464	1395	1903	1025	1464	1426.14	0.78	2454	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	204	20.33	0.60	12	0.30	70.00	2378.00	2800	20230621	-49.18	1395	20240624	2.01	1960	-27.40	20240108	1395	2.01	20240624	2715	-47.59	20230707	1395	2.01	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
38	20240624	120932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1425	-39	5	-2.66	58230810	40826	210.48	1454	1464	1395	1903	1025	1464	1426.29	0.78	1929	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	205	20.36	0.60	12	0.28	70.00	2378.00	2800	20230621	-49.11	1395	20240624	2.15	1960	-27.30	20240108	1395	2.15	20240624	2715	-47.51	20230707	1395	2.15	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
39	20240624	110935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1424	-40	5	-2.73	47809491	33499	172.70	1454	1464	1395	1903	1025	1464	1427.16	0.78	1930	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	205	20.34	0.60	12	0.23	70.00	2378.00	2800	20230621	-49.14	1395	20240624	2.08	1960	-27.35	20240108	1395	2.08	20240624	2715	-47.55	20230707	1395	2.08	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
40	20240624	100933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1429	-35	5	-2.39	40792094	28577	147.33	1454	1464	1395	1903	1025	1464	1427.40	0.78	1930	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	205	20.41	0.60	12	0.20	70.00	2378.00	2800	20230621	-48.96	1395	20240624	2.44	1960	-27.09	20240108	1395	2.44	20240624	2715	-47.37	20230707	1395	2.44	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
41	20240624	090933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1430	-34	5	-2.32	21190971	14826	76.43	1454	1464	1395	1903	1025	1464	1429.24	0.78	846	1476	1470	1465	1459	1454	1467	1456	72	439	500	960	1	1	14364144	205	20.43	0.60	12	0.10	70.00	2378.00	2800	20230621	-48.93	1395	20240624	2.51	1960	-27.04	20240108	1395	2.51	20240624	2715	-47.33	20230707	1395	2.51	20240624	0.08	N	196700	500	71 억	111797	N	N	N	N
42	20240621	160902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1464	-6	5	-0.41	28422170	19397	29.35	1470	1471	1460	1911	1029	1470	1465.28	0.82	-5351	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	210	20.91	0.62	12	0.14	70.00	2378.00	2800	20230621	-47.71	1458	20240620	0.41	1960	-25.31	20240108	1458	0.41	20240620	2800	-47.71	20230621	1458	0.41	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
43	20240621	150902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	-7	5	-0.48	26506976	18087	27.37	1470	1471	1460	1911	1029	1470	1465.51	0.82	-4987	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	210	20.90	0.62	12	0.13	70.00	2378.00	2800	20230621	-47.75	1458	20240620	0.34	1960	-25.36	20240108	1458	0.34	20240620	2800	-47.75	20230621	1458	0.34	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
44	20240621	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-8	5	-0.54	24580218	16770	25.38	1470	1471	1460	1911	1029	1470	1465.71	0.82	-4953	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	210	20.89	0.61	12	0.12	70.00	2378.00	2800	20230621	-47.79	1458	20240620	0.27	1960	-25.41	20240108	1458	0.27	20240620	2800	-47.79	20230621	1458	0.27	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
45	20240621	130902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-8	5	-0.54	21138298	14416	21.81	1470	1471	1462	1911	1029	1470	1466.30	0.82	-3710	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	210	20.89	0.61	12	0.10	70.00	2378.00	2800	20230621	-47.79	1458	20240620	0.27	1960	-25.41	20240108	1458	0.27	20240620	2800	-47.79	20230621	1458	0.27	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
46	20240621	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	-2	5	-0.14	18142577	12369	18.72	1470	1471	1462	1911	1029	1470	1466.77	0.82	-3268	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	211	20.97	0.62	12	0.09	70.00	2378.00	2800	20230621	-47.57	1458	20240620	0.69	1960	-25.10	20240108	1458	0.69	20240620	2800	-47.57	20230621	1458	0.69	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
47	20240621	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	-7	5	-0.48	14836179	10113	15.30	1470	1471	1462	1911	1029	1470	1467.03	0.82	-2224	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	210	20.90	0.62	12	0.07	70.00	2378.00	2800	20230621	-47.75	1458	20240620	0.34	1960	-25.36	20240108	1458	0.34	20240620	2800	-47.75	20230621	1458	0.34	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
48	20240621	100900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	-2	5	-0.14	11455260	7804	11.81	1470	1471	1462	1911	1029	1470	1467.86	0.82	-2036	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	211	20.97	0.62	12	0.05	70.00	2378.00	2800	20230621	-47.57	1458	20240620	0.69	1960	-25.10	20240108	1458	0.69	20240620	2800	-47.57	20230621	1458	0.69	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
49	20240621	090904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-8	5	-0.54	7868531	5354	8.10	1470	1471	1462	1911	1029	1470	1469.65	0.82	-1202	1499	1484	1471	1456	1443	1478	1450	72	441	500	970	1	1	14364144	210	20.89	0.61	12	0.04	70.00	2378.00	2800	20230621	-47.79	1458	20240620	0.27	1960	-25.41	20240108	1458	0.27	20240620	2800	-47.79	20230621	1458	0.27	20240620	0.08	N	196700	500	71 억	117175	N	N	N	N
50	20240620	160858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1470	-16	5	-1.08	97178674	66086	164.27	1483	1486	1458	1931	1041	1486	1470.49	0.81	1107	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	211	21.00	0.62	12	0.46	70.00	2378.00	2800	20230621	-47.50	1458	20240620	0.82	1960	-25.00	20240108	1458	0.82	20240620	2800	-47.50	20230621	1458	0.82	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
51	20240620	150859	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1467	-19	5	-1.28	88758533	60358	150.03	1483	1486	1458	1931	1041	1486	1470.53	0.81	1209	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	211	20.96	0.62	12	0.42	70.00	2378.00	2800	20230621	-47.61	1458	20240620	0.62	1960	-25.15	20240108	1458	0.62	20240620	2800	-47.61	20230621	1458	0.62	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
52	20240620	140859	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1466	-20	5	-1.35	80304920	54599	135.72	1483	1486	1458	1931	1041	1486	1470.81	0.81	1181	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	211	20.94	0.62	12	0.38	70.00	2378.00	2800	20230621	-47.64	1458	20240620	0.55	1960	-25.20	20240108	1458	0.55	20240620	2800	-47.64	20230621	1458	0.55	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
53	20240620	130859	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1460	-26	5	-1.75	72924898	49564	123.20	1483	1486	1458	1931	1041	1486	1471.33	0.81	2049	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	210	20.86	0.61	12	0.35	70.00	2378.00	2800	20230621	-47.86	1458	20240620	0.14	1960	-25.51	20240108	1458	0.14	20240620	2800	-47.86	20230621	1458	0.14	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
54	20240620	120858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1469	-17	5	-1.14	65042221	44170	109.79	1483	1486	1461	1931	1041	1486	1472.54	0.81	1377	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	211	20.99	0.62	12	0.31	70.00	2378.00	2800	20230621	-47.54	1461	20240620	0.55	1960	-25.05	20240108	1461	0.55	20240620	2800	-47.54	20230621	1461	0.55	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
55	20240620	110901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1467	-19	5	-1.28	58540802	39738	98.78	1483	1486	1461	1931	1041	1486	1473.17	0.81	743	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	211	20.96	0.62	12	0.28	70.00	2378.00	2800	20230621	-47.61	1461	20240620	0.41	1960	-25.15	20240108	1461	0.41	20240620	2800	-47.61	20230621	1461	0.41	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
56	20240620	100858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1471	-15	5	-1.01	54448009	36955	91.86	1483	1486	1461	1931	1041	1486	1473.36	0.81	632	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	211	21.01	0.62	12	0.26	70.00	2378.00	2800	20230621	-47.46	1461	20240620	0.68	1960	-24.95	20240108	1461	0.68	20240620	2800	-47.46	20230621	1461	0.68	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
57	20240620	090904	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1480	-6	5	-0.40	4613647	3114	7.74	1483	1486	1480	1931	1041	1486	1481.58	0.81	36	1516	1501	1492	1477	1468	1496	1472	72	445	500	980	1	1	14364144	213	21.14	0.62	12	0.02	70.00	2378.00	2800	20230621	-47.14	1480	20240620	0.00	1960	-24.49	20240108	1480	0.00	20240620	2800	-47.14	20230621	1480	0.00	20240620	0.08	N	196700	500	71 억	115772	N	N	N	N
58	20240619	160854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1486	-21	5	-1.39	60019307	40230	177.52	1507	1507	1483	1959	1055	1507	1491.89	0.84	-4589	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	213	21.23	0.62	12	0.28	70.00	2378.00	2800	20230621	-46.93	1482	20240614	0.27	1960	-24.18	20240108	1482	0.27	20240614	2800	-46.93	20230621	1482	0.27	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
59	20240619	150854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1488	-19	5	-1.26	58751736	39377	173.76	1507	1507	1483	1959	1055	1507	1492.02	0.84	-4564	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	214	21.26	0.63	12	0.27	70.00	2378.00	2800	20230621	-46.86	1482	20240614	0.40	1960	-24.08	20240108	1482	0.40	20240614	2800	-46.86	20230621	1482	0.40	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
60	20240619	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1487	-20	5	-1.33	44450468	29761	131.33	1507	1507	1483	1959	1055	1507	1493.57	0.84	-3753	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	214	21.24	0.63	12	0.21	70.00	2378.00	2800	20230621	-46.89	1482	20240614	0.34	1960	-24.13	20240108	1482	0.34	20240614	2800	-46.89	20230621	1482	0.34	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
61	20240619	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1491	-16	5	-1.06	40475839	27089	119.53	1507	1507	1483	1959	1055	1507	1494.16	0.84	-3753	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	214	21.30	0.63	12	0.19	70.00	2378.00	2800	20230621	-46.75	1482	20240614	0.61	1960	-23.93	20240108	1482	0.61	20240614	2800	-46.75	20230621	1482	0.61	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
62	20240619	120852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	-15	5	-1.00	37061123	24797	109.42	1507	1507	1483	1959	1055	1507	1494.56	0.84	-3319	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	214	21.31	0.63	12	0.17	70.00	2378.00	2800	20230621	-46.71	1482	20240614	0.67	1960	-23.88	20240108	1482	0.67	20240614	2800	-46.71	20230621	1482	0.67	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
63	20240619	110856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1488	-19	5	-1.26	33880147	22662	100.00	1507	1507	1483	1959	1055	1507	1495.00	0.84	-2975	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	214	21.26	0.63	12	0.16	70.00	2378.00	2800	20230621	-46.86	1482	20240614	0.40	1960	-24.08	20240108	1482	0.40	20240614	2800	-46.86	20230621	1482	0.40	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
64	20240619	100857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1503	-4	5	-0.27	23577709	15796	69.70	1507	1507	1483	1959	1055	1507	1492.61	0.84	-874	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	216	21.47	0.63	12	0.11	70.00	2378.00	2800	20230621	-46.32	1482	20240614	1.42	1960	-23.32	20240108	1482	1.42	20240614	2800	-46.32	20230621	1482	1.42	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
65	20240619	090902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	-7	5	-0.46	4353763	2894	12.77	1507	1507	1500	1959	1055	1507	1504.38	0.84	-1814	1518	1512	1509	1503	1500	1511	1502	72	452	500	990	1	1	14364144	215	21.43	0.63	12	0.02	70.00	2378.00	2800	20230621	-46.43	1482	20240614	1.21	1960	-23.47	20240108	1482	1.21	20240614	2800	-46.43	20230621	1482	1.21	20240614	0.08	N	196700	500	71 억	120168	N	N	N	N
66	20240618	160850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	-2	5	-0.13	34235455	22662	71.74	1509	1515	1506	1961	1057	1509	1510.78	0.85	-1669	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	216	21.53	0.63	12	0.16	70.00	2378.00	2800	20230621	-46.18	1482	20240614	1.69	1960	-23.11	20240108	1482	1.69	20240614	2800	-46.18	20230621	1482	1.69	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
67	20240618	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	-3	5	-0.20	31650769	20946	66.31	1509	1515	1506	1961	1057	1509	1511.17	0.85	-1555	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	216	21.51	0.63	12	0.15	70.00	2378.00	2800	20230621	-46.21	1482	20240614	1.62	1960	-23.16	20240108	1482	1.62	20240614	2800	-46.21	20230621	1482	1.62	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
68	20240618	140852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1509	0	3	0.00	25910947	17138	54.25	1509	1515	1506	1961	1057	1509	1512.08	0.85	-1555	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	217	21.56	0.63	12	0.12	70.00	2378.00	2800	20230621	-46.11	1482	20240614	1.82	1960	-23.01	20240108	1482	1.82	20240614	2800	-46.11	20230621	1482	1.82	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
69	20240618	130854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1511	2	2	0.13	19593061	12950	41.00	1509	1515	1509	1961	1057	1509	1513.31	0.85	-1375	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	217	21.59	0.64	12	0.09	70.00	2378.00	2800	20230621	-46.04	1482	20240614	1.96	1960	-22.91	20240108	1482	1.96	20240614	2800	-46.04	20230621	1482	1.96	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
70	20240618	120853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	6	2	0.40	16489328	10898	34.50	1509	1515	1509	1961	1057	1509	1513.48	0.85	-1356	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	218	21.64	0.64	12	0.08	70.00	2378.00	2800	20230621	-45.89	1482	20240614	2.23	1960	-22.70	20240108	1482	2.23	20240614	2800	-45.89	20230621	1482	2.23	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
71	20240618	110851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	6	2	0.40	13661975	9031	28.59	1509	1515	1509	1961	1057	1509	1513.26	0.85	-721	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	218	21.64	0.64	12	0.06	70.00	2378.00	2800	20230621	-45.89	1482	20240614	2.23	1960	-22.70	20240108	1482	2.23	20240614	2800	-45.89	20230621	1482	2.23	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
72	20240618	100850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	4	2	0.27	9036563	5977	18.92	1509	1515	1509	1961	1057	1509	1512.48	0.85	-1148	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	217	21.61	0.64	12	0.04	70.00	2378.00	2800	20230621	-45.96	1482	20240614	2.09	1960	-22.81	20240108	1482	2.09	20240614	2800	-45.96	20230621	1482	2.09	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
73	20240618	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1512	3	2	0.20	3787919	2509	7.94	1509	1512	1509	1961	1057	1509	1510.23	0.85	205	1526	1517	1511	1502	1496	1522	1507	72	452	500	990	1	1	14364144	217	21.60	0.64	12	0.02	70.00	2378.00	2800	20230621	-46.00	1482	20240614	2.02	1960	-22.86	20240108	1482	2.02	20240614	2800	-46.00	20230621	1482	2.02	20240614	0.08	N	196700	500	71 억	121806	N	N	N	N
74	20240617	160844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1509	2	2	0.13	47626317	31588	41.26	1507	1520	1505	1959	1055	1507	1507.75	0.86	-1060	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	217	21.56	0.63	12	0.22	70.00	2378.00	2800	20230621	-46.11	1482	20240614	1.82	1960	-23.01	20240108	1482	1.82	20240614	2800	-46.11	20230621	1482	1.82	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
75	20240617	150851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	1	2	0.07	46987815	31165	40.70	1507	1520	1505	1959	1055	1507	1507.73	0.86	-934	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	217	21.54	0.63	12	0.22	70.00	2378.00	2800	20230621	-46.14	1482	20240614	1.75	1960	-23.06	20240108	1482	1.75	20240614	2800	-46.14	20230621	1482	1.75	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
76	20240617	140842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1512	5	2	0.33	41286803	27393	35.78	1507	1520	1505	1959	1055	1507	1507.21	0.86	-899	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	217	21.60	0.64	12	0.19	70.00	2378.00	2800	20230621	-46.00	1482	20240614	2.02	1960	-22.86	20240108	1482	2.02	20240614	2800	-46.00	20230621	1482	2.02	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
77	20240617	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	8	2	0.53	38113207	25295	33.04	1507	1515	1505	1959	1055	1507	1506.74	0.86	-890	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	218	21.64	0.64	12	0.18	70.00	2378.00	2800	20230621	-45.89	1482	20240614	2.23	1960	-22.70	20240108	1482	2.23	20240614	2800	-45.89	20230621	1482	2.23	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
78	20240617	120842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1511	4	2	0.27	36724611	24374	31.83	1507	1511	1505	1959	1055	1507	1506.70	0.86	-780	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	217	21.59	0.64	12	0.17	70.00	2378.00	2800	20230621	-46.04	1482	20240614	1.96	1960	-22.91	20240108	1482	1.96	20240614	2800	-46.04	20230621	1482	1.96	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
79	20240617	110835	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	0	3	0.00	30691442	20368	26.60	1507	1510	1505	1959	1055	1507	1506.84	0.86	168	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	216	21.53	0.63	12	0.14	70.00	2378.00	2800	20230621	-46.18	1482	20240614	1.69	1960	-23.11	20240108	1482	1.69	20240614	2800	-46.18	20230621	1482	1.69	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
80	20240617	100836	57	100.00	KOSDAQ		화학	N	N	N	N	N	1508	1	2	0.07	22093344	14661	19.15	1507	1510	1505	1959	1055	1507	1506.94	0.86	-255	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	217	21.54	0.63	12	0.10	70.00	2378.00	2800	20230621	-46.14	1482	20240614	1.75	1960	-23.06	20240108	1482	1.75	20240614	2800	-46.14	20230621	1482	1.75	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
81	20240617	090841	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	-1	5	-0.07	14741322	9783	12.78	1507	1510	1505	1959	1055	1507	1506.82	0.86	-1056	1589	1548	1515	1474	1441	1568	1494	72	452	500	990	1	1	14364144	216	21.51	0.63	12	0.07	70.00	2378.00	2800	20230621	-46.21	1482	20240614	1.62	1960	-23.16	20240108	1482	1.62	20240614	2800	-46.21	20230621	1482	1.62	20240614	0.08	N	196700	500	71 억	122829	N	N	N	N
82	20240614	160725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1507	7	2	0.47	115226822	76566	51.72	1500	1556	1482	1950	1050	1500	1504.93	0.89	-5959	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	216	21.53	0.63	12	0.53	70.00	2378.00	2800	20230621	-46.18	1482	20240614	1.69	1960	-23.11	20240108	1482	1.69	20240614	2800	-46.18	20230621	1482	1.69	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
83	20240614	150729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1507	7	2	0.47	113613691	75495	50.99	1500	1556	1482	1950	1050	1500	1504.92	0.89	-5741	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	216	21.53	0.63	12	0.53	70.00	2378.00	2800	20230621	-46.18	1482	20240614	1.69	1960	-23.11	20240108	1482	1.69	20240614	2800	-46.18	20230621	1482	1.69	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
84	20240614	140727	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1504	4	2	0.27	103700839	68943	46.57	1500	1556	1482	1950	1050	1500	1504.15	0.89	-6807	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	216	21.49	0.63	12	0.48	70.00	2378.00	2800	20230621	-46.29	1482	20240614	1.48	1960	-23.27	20240108	1482	1.48	20240614	2800	-46.29	20230621	1482	1.48	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
85	20240614	130730	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1510	10	2	0.67	100276876	66668	45.03	1500	1556	1482	1950	1050	1500	1504.12	0.89	-6888	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	217	21.57	0.63	12	0.46	70.00	2378.00	2800	20230621	-46.07	1482	20240614	1.89	1960	-22.96	20240108	1482	1.89	20240614	2800	-46.07	20230621	1482	1.89	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
86	20240614	120731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1512	12	2	0.80	97863197	65071	43.95	1500	1556	1482	1950	1050	1500	1503.94	0.89	-6974	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	217	21.60	0.64	12	0.45	70.00	2378.00	2800	20230621	-46.00	1482	20240614	2.02	1960	-22.86	20240108	1482	2.02	20240614	2800	-46.00	20230621	1482	2.02	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
87	20240614	110827	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1518	18	2	1.20	95081713	63231	42.71	1500	1556	1482	1950	1050	1500	1503.72	0.89	-7015	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	218	21.69	0.64	12	0.44	70.00	2378.00	2800	20230621	-45.79	1482	20240614	2.43	1960	-22.55	20240108	1482	2.43	20240614	2800	-45.79	20230621	1482	2.43	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
88	20240614	100826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1500	0	3	0.00	62049956	41522	28.05	1500	1505	1482	1950	1050	1500	1494.39	0.89	-5935	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	215	21.43	0.63	12	0.29	70.00	2378.00	2800	20230621	-46.43	1482	20240614	1.21	1960	-23.47	20240108	1482	1.21	20240614	2800	-46.43	20230621	1482	1.21	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
89	20240614	090831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1486	-14	5	-0.93	28084604	18773	12.68	1500	1500	1486	1950	1050	1500	1496.01	0.89	-5361	1611	1555	1521	1465	1431	1538	1448	72	450	500	990	1	1	14364144	213	21.23	0.62	12	0.13	70.00	2378.00	2800	20230621	-46.93	1486	20240614	0.00	1960	-24.18	20240108	1486	0.00	20240614	2800	-46.93	20230621	1486	0.00	20240614	0.08	N	196700	500	71 억	128326	N	N	N	N
90	20240613	160819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1500	-39	5	-2.53	221870528	147223	299.76	1524	1577	1487	2000	1078	1539	1507.04	0.94	-7702	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	215	21.43	0.63	12	1.02	70.00	2378.00	2800	20230621	-46.43	1487	20240613	0.87	1960	-23.47	20240108	1487	0.87	20240613	2800	-46.43	20230621	1487	0.87	20240613	0.10	N	196700	500	71 억	135160	N	N	N	N
91	20240613	150832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1488	-51	5	-3.31	217696005	144429	294.07	1524	1577	1488	2000	1078	1539	1507.28	0.94	-7579	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	214	21.26	0.63	12	1.01	70.00	2378.00	2800	20230621	-46.86	1488	20240613	0.00	1960	-24.08	20240108	1488	0.00	20240613	2800	-46.86	20230621	1488	0.00	20240613	0.10	N	196700	500	71 억	135160	N	N	N	N
92	20240613	140823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1498	-41	5	-2.66	186398070	123438	251.33	1524	1577	1488	2000	1078	1539	1510.05	0.94	-7816	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	215	21.40	0.63	12	0.86	70.00	2378.00	2800	20230621	-46.50	1488	20240613	0.67	1960	-23.57	20240108	1488	0.67	20240613	2800	-46.50	20230621	1488	0.67	20240613	0.10	N	196700	500	71 억	135160	N	N	N	N
93	20240613	130823	57	100.00	KOSDAQ		화학	N	N	N	N	N	1509	-30	5	-1.95	88890169	58311	118.73	1524	1577	1503	2000	1078	1539	1524.41	0.94	-1372	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	217	21.56	0.63	12	0.41	70.00	2378.00	2800	20230621	-46.11	1501	20240612	0.53	1960	-23.01	20240108	1501	0.53	20240612	2800	-46.11	20230621	1501	0.53	20240612	0.10	N	196700	500	71 억	135160	N	N	N	N
94	20240613	120825	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	-24	5	-1.56	48966511	31858	64.87	1524	1577	1509	2000	1078	1539	1537.02	0.94	-1407	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	218	21.64	0.64	12	0.22	70.00	2378.00	2800	20230621	-45.89	1501	20240612	0.93	1960	-22.70	20240108	1501	0.93	20240612	2800	-45.89	20230621	1501	0.93	20240612	0.10	N	196700	500	71 억	135160	N	N	N	N
95	20240613	110818	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	21	2	1.36	32215654	20833	42.42	1524	1577	1524	2000	1078	1539	1546.38	0.94	-1116	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	224	22.29	0.66	12	0.15	70.00	2378.00	2800	20230621	-44.29	1501	20240612	3.93	1960	-20.41	20240108	1501	3.93	20240612	2800	-44.29	20230621	1501	3.93	20240612	0.10	N	196700	500	71 억	135160	N	N	N	N
96	20240613	100818	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	11	2	0.71	24123782	15608	31.78	1524	1577	1524	2000	1078	1539	1545.61	0.94	-1263	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	223	22.14	0.65	12	0.11	70.00	2378.00	2800	20230621	-44.64	1501	20240612	3.26	1960	-20.92	20240108	1501	3.26	20240612	2800	-44.64	20230621	1501	3.26	20240612	0.10	N	196700	500	71 억	135160	N	N	N	N
97	20240613	090827	57	100.00	KOSDAQ		화학	N	N	N	N	N	1539	0	3	0.00	8876036	5792	11.79	1524	1542	1524	2000	1078	1539	1532.45	0.94	-254	1565	1551	1526	1512	1487	1559	1520	72	461	500	1010	1	1	14364144	221	21.99	0.65	12	0.04	70.00	2378.00	2800	20230621	-45.04	1501	20240612	2.53	1960	-21.48	20240108	1501	2.53	20240612	2800	-45.04	20230621	1501	2.53	20240612	0.10	N	196700	500	71 억	135160	N	N	N	N
98	20240612	160811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1539	30	2	1.99	74472319	49112	64.58	1509	1540	1501	1961	1057	1509	1516.32	0.87	11054	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	221	21.99	0.65	12	0.34	70.00	2378.00	2800	20230621	-45.04	1501	20240612	2.53	1960	-21.48	20240108	1501	2.53	20240612	2800	-45.04	20230621	1501	2.53	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
99	20240612	150822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1533	24	2	1.59	72615313	47904	63.00	1509	1533	1501	1961	1057	1509	1515.85	0.87	10930	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	220	21.90	0.64	12	0.33	70.00	2378.00	2800	20230621	-45.25	1501	20240612	2.13	1960	-21.79	20240108	1501	2.13	20240612	2800	-45.25	20230621	1501	2.13	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
100	20240612	140815	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1526	17	2	1.13	69212509	45682	60.07	1509	1531	1501	1961	1057	1509	1515.10	0.87	10234	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	219	21.80	0.64	12	0.32	70.00	2378.00	2800	20230621	-45.50	1501	20240612	1.67	1960	-22.14	20240108	1501	1.67	20240612	2800	-45.50	20230621	1501	1.67	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
101	20240612	130817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1525	16	2	1.06	65247259	43087	56.66	1509	1529	1501	1961	1057	1509	1514.32	0.87	9745	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	219	21.79	0.64	12	0.30	70.00	2378.00	2800	20230621	-45.54	1501	20240612	1.60	1960	-22.19	20240108	1501	1.60	20240612	2800	-45.54	20230621	1501	1.60	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
102	20240612	120814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1520	11	2	0.73	44200472	29264	38.48	1509	1525	1501	1961	1057	1509	1510.41	0.87	1168	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	218	21.71	0.64	12	0.20	70.00	2378.00	2800	20230621	-45.71	1501	20240612	1.27	1960	-22.45	20240108	1501	1.27	20240612	2800	-45.71	20230621	1501	1.27	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
103	20240612	110814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1522	13	2	0.86	38149034	25286	33.25	1509	1525	1501	1961	1057	1509	1508.70	0.87	729	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	219	21.74	0.64	12	0.18	70.00	2378.00	2800	20230621	-45.64	1501	20240612	1.40	1960	-22.35	20240108	1501	1.40	20240612	2800	-45.64	20230621	1501	1.40	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
104	20240612	100816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1525	16	2	1.06	35460603	23522	30.93	1509	1525	1501	1961	1057	1509	1507.55	0.87	736	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	219	21.79	0.64	12	0.16	70.00	2378.00	2800	20230621	-45.54	1501	20240612	1.60	1960	-22.19	20240108	1501	1.60	20240612	2800	-45.54	20230621	1501	1.60	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
105	20240612	090816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1509	0	3	0.00	26924500	17907	23.55	1509	1509	1501	1961	1057	1509	1503.57	0.87	451	1561	1535	1519	1493	1477	1527	1485	72	452	500	990	1	1	14364144	217	21.56	0.63	12	0.12	70.00	2378.00	2800	20230621	-46.11	1501	20240612	0.53	1960	-23.01	20240108	1501	0.53	20240612	2800	-46.11	20230621	1501	0.53	20240612	0.10	N	196700	500	71 억	124341	N	N	N	N
106	20240610	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	1533	-24	5	-1.54	57063759	37093	66.18	1556	1556	1532	2020	1090	1557	1538.50	0.90	-3642	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	220	21.90	0.64	12	0.26	70.00	2378.00	2800	20230621	-45.25	1515	20240529	1.19	1960	-21.79	20240108	1515	1.19	20240529	2800	-45.25	20230621	1515	1.19	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
107	20240610	150817	57	100.00	KOSDAQ		화학	N	N	N	N	N	1540	-17	5	-1.09	44719411	29055	51.84	1556	1556	1532	2020	1090	1557	1539.13	0.90	-3186	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	221	22.00	0.65	12	0.20	70.00	2378.00	2800	20230621	-45.00	1515	20240529	1.65	1960	-21.43	20240108	1515	1.65	20240529	2800	-45.00	20230621	1515	1.65	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
108	20240610	140811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1534	-23	5	-1.48	38422232	24956	44.52	1556	1556	1532	2020	1090	1557	1539.60	0.90	-3186	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	220	21.91	0.65	12	0.17	70.00	2378.00	2800	20230621	-45.21	1515	20240529	1.25	1960	-21.73	20240108	1515	1.25	20240529	2800	-45.21	20230621	1515	1.25	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
109	20240610	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	-22	5	-1.41	34408460	22339	39.85	1556	1556	1532	2020	1090	1557	1540.29	0.90	-2262	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	220	21.93	0.65	12	0.16	70.00	2378.00	2800	20230621	-45.18	1515	20240529	1.32	1960	-21.68	20240108	1515	1.32	20240529	2800	-45.18	20230621	1515	1.32	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
110	20240610	120811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	-22	5	-1.41	30089132	19525	34.83	1556	1556	1532	2020	1090	1557	1541.06	0.90	-2962	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	220	21.93	0.65	12	0.14	70.00	2378.00	2800	20230621	-45.18	1515	20240529	1.32	1960	-21.68	20240108	1515	1.32	20240529	2800	-45.18	20230621	1515	1.32	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
111	20240610	110813	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	-22	5	-1.41	27562053	17878	31.90	1556	1556	1532	2020	1090	1557	1541.67	0.90	-3293	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	220	21.93	0.65	12	0.12	70.00	2378.00	2800	20230621	-45.18	1515	20240529	1.32	1960	-21.68	20240108	1515	1.32	20240529	2800	-45.18	20230621	1515	1.32	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
112	20240610	100811	57	100.00	KOSDAQ		화학	N	N	N	N	N	1534	-23	5	-1.48	16482608	10656	19.01	1556	1556	1533	2020	1090	1557	1546.79	0.90	-2985	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	220	21.91	0.65	12	0.07	70.00	2378.00	2800	20230621	-45.21	1515	20240529	1.25	1960	-21.73	20240108	1515	1.25	20240529	2800	-45.21	20230621	1515	1.25	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
113	20240610	090816	57	100.00	KOSDAQ		화학	N	N	N	N	N	1553	-4	5	-0.26	10135229	6541	11.67	1556	1556	1542	2020	1090	1557	1549.49	0.90	-2823	1585	1570	1556	1541	1527	1564	1535	72	463	500	1020	1	1	14364144	223	22.19	0.65	12	0.05	70.00	2378.00	2800	20230621	-44.54	1515	20240529	2.51	1960	-20.77	20240108	1515	2.51	20240529	2800	-44.54	20230621	1515	2.51	20240529	0.10	N	196700	500	71 억	129968	N	N	N	N
114	20240607	160838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1557	-14	5	-0.89	87038876	56052	73.42	1571	1571	1542	2040	1100	1571	1552.81	0.93	-3455	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	224	22.24	0.65	12	0.39	70.00	2378.00	2800	20230621	-44.39	1515	20240529	2.77	1960	-20.56	20240108	1515	2.77	20240529	2800	-44.39	20230621	1515	2.77	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
115	20240607	150844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1557	-14	5	-0.89	77207786	49729	65.14	1571	1571	1542	2040	1100	1571	1552.55	0.93	-2964	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	224	22.24	0.65	12	0.35	70.00	2378.00	2800	20230621	-44.39	1515	20240529	2.77	1960	-20.56	20240108	1515	2.77	20240529	2800	-44.39	20230621	1515	2.77	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
116	20240607	140837	57	100.00	KOSDAQ		화학	N	N	N	N	N	1558	-13	5	-0.83	74146109	47762	62.56	1571	1571	1542	2040	1100	1571	1552.39	0.93	-2943	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	224	22.26	0.66	12	0.33	70.00	2378.00	2800	20230621	-44.36	1515	20240529	2.84	1960	-20.51	20240108	1515	2.84	20240529	2800	-44.36	20230621	1515	2.84	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
117	20240607	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	1558	-13	5	-0.83	63413017	40839	53.49	1571	1571	1542	2040	1100	1571	1552.74	0.93	-2757	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	224	22.26	0.66	12	0.28	70.00	2378.00	2800	20230621	-44.36	1515	20240529	2.84	1960	-20.51	20240108	1515	2.84	20240529	2800	-44.36	20230621	1515	2.84	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
118	20240607	120839	57	100.00	KOSDAQ		화학	N	N	N	N	N	1558	-13	5	-0.83	57877075	37278	48.83	1571	1571	1542	2040	1100	1571	1552.56	0.93	-2653	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	224	22.26	0.66	12	0.26	70.00	2378.00	2800	20230621	-44.36	1515	20240529	2.84	1960	-20.51	20240108	1515	2.84	20240529	2800	-44.36	20230621	1515	2.84	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
119	20240607	110825	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	-12	5	-0.76	53528648	34475	45.16	1571	1571	1542	2040	1100	1571	1552.66	0.93	-2296	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	224	22.27	0.66	12	0.24	70.00	2378.00	2800	20230621	-44.32	1515	20240529	2.90	1960	-20.46	20240108	1515	2.90	20240529	2800	-44.32	20230621	1515	2.90	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
120	20240607	100839	57	100.00	KOSDAQ		화학	N	N	N	N	N	1552	-19	5	-1.21	40852467	26267	34.41	1571	1571	1545	2040	1100	1571	1555.25	0.93	-2176	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	223	22.17	0.65	12	0.18	70.00	2378.00	2800	20230621	-44.57	1515	20240529	2.44	1960	-20.82	20240108	1515	2.44	20240529	2800	-44.57	20230621	1515	2.44	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
121	20240607	090837	57	100.00	KOSDAQ		화학	N	N	N	N	N	1571	0	3	0.00	7306837	4664	6.11	1571	1571	1562	2040	1100	1571	1566.60	0.93	-1012	1600	1585	1565	1550	1530	1593	1558	72	469	500	1030	1	1	14364144	226	22.44	0.66	12	0.03	70.00	2378.00	2800	20230621	-43.89	1515	20240529	3.70	1960	-19.85	20240108	1515	3.70	20240529	2800	-43.89	20230621	1515	3.70	20240529	0.17	N	196700	500	71 억	133423	N	N	N	N
122	20240605	160835	57	100.00	KOSDAQ		화학	N	N	N	N	N	1571	1	2	0.06	119225721	76345	57.63	1570	1580	1545	2040	1099	1570	1561.57	0.99	-9149	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	226	22.44	0.66	12	0.53	70.00	2378.00	2800	20230621	-43.89	1515	20240529	3.70	1960	-19.85	20240108	1515	3.70	20240529	2800	-43.89	20230621	1515	3.70	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
123	20240605	150831	57	100.00	KOSDAQ		화학	N	N	N	N	N	1554	-16	5	-1.02	111267125	71278	53.80	1570	1580	1545	2040	1099	1570	1560.99	0.99	-7537	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	223	22.20	0.65	12	0.50	70.00	2378.00	2800	20230621	-44.50	1515	20240529	2.57	1960	-20.71	20240108	1515	2.57	20240529	2800	-44.50	20230621	1515	2.57	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
124	20240605	140834	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	0	3	0.00	103400739	66249	50.01	1570	1580	1545	2040	1099	1570	1560.74	0.99	-10647	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	226	22.43	0.66	12	0.46	70.00	2378.00	2800	20230621	-43.93	1515	20240529	3.63	1960	-19.90	20240108	1515	3.63	20240529	2800	-43.93	20230621	1515	3.63	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
125	20240605	130834	57	100.00	KOSDAQ		화학	N	N	N	N	N	1568	-2	5	-0.13	89260022	57214	43.19	1570	1580	1545	2040	1099	1570	1560.05	0.99	-10351	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	225	22.40	0.66	12	0.40	70.00	2378.00	2800	20230621	-44.00	1515	20240529	3.50	1960	-20.00	20240108	1515	3.50	20240529	2800	-44.00	20230621	1515	3.50	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
126	20240605	120831	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	2	2	0.13	65802915	42156	31.82	1570	1580	1545	2040	1099	1570	1560.87	0.99	-6633	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	226	22.46	0.66	12	0.29	70.00	2378.00	2800	20230621	-43.86	1515	20240529	3.76	1960	-19.80	20240108	1515	3.76	20240529	2800	-43.86	20230621	1515	3.76	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
127	20240605	110832	57	100.00	KOSDAQ		화학	N	N	N	N	N	1567	-3	5	-0.19	45510198	29181	22.03	1570	1574	1545	2040	1099	1570	1559.47	0.99	-3185	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	225	22.39	0.66	12	0.20	70.00	2378.00	2800	20230621	-44.04	1515	20240529	3.43	1960	-20.05	20240108	1515	3.43	20240529	2800	-44.04	20230621	1515	3.43	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
128	20240605	100831	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	-20	5	-1.27	32873924	21053	15.89	1570	1573	1545	2040	1099	1570	1561.35	0.99	-2302	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	223	22.14	0.65	12	0.15	70.00	2378.00	2800	20230621	-44.64	1515	20240529	2.31	1960	-20.92	20240108	1515	2.31	20240529	2800	-44.64	20230621	1515	2.31	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
129	20240605	090830	57	100.00	KOSDAQ		화학	N	N	N	N	N	1553	-17	5	-1.08	24665900	15772	11.91	1570	1570	1553	2040	1099	1570	1563.78	0.99	-1478	1595	1582	1558	1545	1521	1589	1552	72	470	500	1030	1	1	14364144	223	22.19	0.65	12	0.11	70.00	2378.00	2800	20230621	-44.54	1515	20240529	2.51	1960	-20.77	20240108	1515	2.51	20240529	2800	-44.54	20230621	1515	2.51	20240529	0.17	N	196700	500	71 억	141603	N	N	N	N
130	20240604	160824	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	9	2	0.58	205318349	132482	228.23	1561	1571	1534	2025	1093	1561	1549.77	0.95	5544	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	226	22.43	0.66	12	0.92	70.00	2378.00	2800	20230621	-43.93	1515	20240529	3.63	1960	-19.90	20240108	1515	3.63	20240529	2800	-43.93	20230621	1515	3.63	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
131	20240604	150824	57	100.00	KOSDAQ		화학	N	N	N	N	N	1546	-15	5	-0.96	204125270	131719	226.92	1561	1571	1534	2025	1093	1561	1549.69	0.95	5718	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	222	22.09	0.65	12	0.92	70.00	2378.00	2800	20230621	-44.79	1515	20240529	2.05	1960	-21.12	20240108	1515	2.05	20240529	2800	-44.79	20230621	1515	2.05	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
132	20240604	140827	57	100.00	KOSDAQ		화학	N	N	N	N	N	1548	-13	5	-0.83	168635153	108706	187.27	1561	1571	1542	2025	1093	1561	1551.28	0.95	6006	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	222	22.11	0.65	12	0.76	70.00	2378.00	2800	20230621	-44.71	1515	20240529	2.18	1960	-21.02	20240108	1515	2.18	20240529	2800	-44.71	20230621	1515	2.18	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
133	20240604	130824	57	100.00	KOSDAQ		화학	N	N	N	N	N	1569	8	2	0.51	151020267	97330	167.67	1561	1571	1542	2025	1093	1561	1551.61	0.95	6413	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	225	22.41	0.66	12	0.68	70.00	2378.00	2800	20230621	-43.96	1515	20240529	3.56	1960	-19.95	20240108	1515	3.56	20240529	2800	-43.96	20230621	1515	3.56	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
134	20240604	120822	57	100.00	KOSDAQ		화학	N	N	N	N	N	1555	-6	5	-0.38	142988188	92160	158.77	1561	1571	1542	2025	1093	1561	1551.50	0.95	6531	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	223	22.21	0.65	12	0.64	70.00	2378.00	2800	20230621	-44.46	1515	20240529	2.64	1960	-20.66	20240108	1515	2.64	20240529	2800	-44.46	20230621	1515	2.64	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
135	20240604	110819	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	1	2	0.06	54119464	34645	59.68	1561	1571	1555	2025	1093	1561	1562.12	0.95	-641	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	224	22.31	0.66	12	0.24	70.00	2378.00	2800	20230621	-44.21	1515	20240529	3.10	1960	-20.31	20240108	1515	3.10	20240529	2800	-44.21	20230621	1515	3.10	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
136	20240604	100822	57	100.00	KOSDAQ		화학	N	N	N	N	N	1567	6	2	0.38	22261935	14238	24.53	1561	1568	1559	2025	1093	1561	1563.59	0.95	-1301	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	225	22.39	0.66	12	0.10	70.00	2378.00	2800	20230621	-44.04	1515	20240529	3.43	1960	-20.05	20240108	1515	3.43	20240529	2800	-44.04	20230621	1515	3.43	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
137	20240604	090821	57	100.00	KOSDAQ		화학	N	N	N	N	N	1566	5	2	0.32	12611478	8075	13.91	1561	1568	1561	2025	1093	1561	1561.81	0.95	-507	1585	1572	1552	1539	1519	1579	1546	72	464	500	1030	1	1	14364144	225	22.37	0.66	12	0.06	70.00	2378.00	2800	20230621	-44.07	1515	20240529	3.37	1960	-20.10	20240108	1515	3.37	20240529	2800	-44.07	20230621	1515	3.37	20240529	0.19	N	196700	500	71 억	136568	N	N	N	N
138	20240603	160812	57	100.00	KOSDAQ		화학	N	N	N	N	N	1561	29	2	1.89	89797876	58037	130.52	1532	1565	1532	1991	1073	1532	1547.31	0.91	5559	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	224	22.30	0.66	12	0.40	70.00	2378.00	2800	20230621	-44.25	1515	20240529	3.04	1960	-20.36	20240108	1515	3.04	20240529	2800	-44.25	20230621	1515	3.04	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
139	20240603	150814	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	27	2	1.76	83215177	53820	121.04	1532	1565	1532	1991	1073	1532	1546.40	0.91	5523	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	224	22.27	0.66	12	0.37	70.00	2378.00	2800	20230621	-44.32	1515	20240529	2.90	1960	-20.46	20240108	1515	2.90	20240529	2800	-44.32	20230621	1515	2.90	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
140	20240603	140812	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	28	2	1.83	79179199	51232	115.22	1532	1565	1532	1991	1073	1532	1545.72	0.91	5170	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	224	22.29	0.66	12	0.36	70.00	2378.00	2800	20230621	-44.29	1515	20240529	2.97	1960	-20.41	20240108	1515	2.97	20240529	2800	-44.29	20230621	1515	2.97	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
141	20240603	130813	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	28	2	1.83	76790839	49701	111.78	1532	1565	1532	1991	1073	1532	1545.28	0.91	5170	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	224	22.29	0.66	12	0.35	70.00	2378.00	2800	20230621	-44.29	1515	20240529	2.97	1960	-20.41	20240108	1515	2.97	20240529	2800	-44.29	20230621	1515	2.97	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
142	20240603	120812	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	30	2	1.96	70173992	45441	102.19	1532	1565	1532	1991	1073	1532	1544.52	0.91	4414	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	224	22.31	0.66	12	0.32	70.00	2378.00	2800	20230621	-44.21	1515	20240529	3.10	1960	-20.31	20240108	1515	3.10	20240529	2800	-44.21	20230621	1515	3.10	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
143	20240603	110807	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	30	2	1.96	65295512	42305	95.14	1532	1565	1532	1991	1073	1532	1543.68	0.91	3491	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	224	22.31	0.66	12	0.29	70.00	2378.00	2800	20230621	-44.21	1515	20240529	3.10	1960	-20.31	20240108	1515	3.10	20240529	2800	-44.21	20230621	1515	3.10	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
144	20240603	100804	57	100.00	KOSDAQ		화학	N	N	N	N	N	1554	22	2	1.44	51412748	33379	75.07	1532	1554	1532	1991	1073	1532	1540.48	0.91	3112	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	223	22.20	0.65	12	0.23	70.00	2378.00	2800	20230621	-44.50	1515	20240529	2.57	1960	-20.71	20240108	1515	2.57	20240529	2800	-44.50	20230621	1515	2.57	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N
145	20240603	090803	57	100.00	KOSDAQ		화학	N	N	N	N	N	1532	0	3	0.00	18740700	12232	27.51	1532	1540	1532	1991	1073	1532	1532.11	0.91	-263	1548	1540	1536	1528	1524	1538	1526	72	459	500	1010	1	1	14364144	220	21.89	0.64	12	0.09	70.00	2378.00	2800	20230621	-45.29	1515	20240529	1.12	1960	-21.84	20240108	1515	1.12	20240529	2800	-45.29	20230621	1515	1.12	20240529	0.19	N	196700	500	71 억	131003	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History