KissMeData/060230/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 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	160603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1613	30	2	1.90	478426750	302182	54.47	1575	1628	1538	2055	1109	1583	1583.24	1.26	33939	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	651	-1.42	0.59	12	0.75	-1136.00	2726.00	5340	20230710	-69.79	1303	20240624	23.79	3375	-52.21	20240402	1303	23.79	20240624	5340	-69.79	20230710	1303	23.79	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
3	20240628	150615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1602	19	2	1.20	440464312	278665	50.23	1575	1628	1538	2055	1109	1583	1580.62	1.26	35598	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	647	-1.41	0.59	12	0.69	-1136.00	2726.00	5340	20230710	-70.00	1303	20240624	22.95	3375	-52.53	20240402	1303	22.95	20240624	5340	-70.00	20230710	1303	22.95	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
4	20240628	140614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	26	2	1.64	401570045	254508	45.87	1575	1628	1538	2055	1109	1583	1577.83	1.26	38611	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	649	-1.42	0.59	12	0.63	-1136.00	2726.00	5340	20230710	-69.87	1303	20240624	23.48	3375	-52.33	20240402	1303	23.48	20240624	5340	-69.87	20230710	1303	23.48	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
5	20240628	130614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1607	24	2	1.52	315283827	201171	36.26	1575	1625	1538	2055	1109	1583	1567.24	1.26	28042	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	649	-1.41	0.59	12	0.50	-1136.00	2726.00	5340	20230710	-69.91	1303	20240624	23.33	3375	-52.39	20240402	1303	23.33	20240624	5340	-69.91	20230710	1303	23.33	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
6	20240628	120613	57	100.00	KOSDAQ		화학	N	N	N	N	N	1568	-15	5	-0.95	212373508	136971	24.69	1575	1575	1538	2055	1109	1583	1550.50	1.26	16416	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	633	-1.38	0.58	12	0.34	-1136.00	2726.00	5340	20230710	-70.64	1303	20240624	20.34	3375	-53.54	20240402	1303	20.34	20240624	5340	-70.64	20230710	1303	20.34	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
7	20240628	110604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1555	-28	5	-1.77	174264711	112482	20.27	1575	1575	1538	2055	1109	1583	1549.27	1.26	9402	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	628	-1.37	0.57	12	0.28	-1136.00	2726.00	5340	20230710	-70.88	1303	20240624	19.34	3375	-53.93	20240402	1303	19.34	20240624	5340	-70.88	20230710	1303	19.34	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
8	20240628	100601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1566	-17	5	-1.07	126397599	81550	14.70	1575	1575	1539	2055	1109	1583	1549.94	1.26	8958	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	632	-1.38	0.57	12	0.20	-1136.00	2726.00	5340	20230710	-70.67	1303	20240624	20.18	3375	-53.60	20240402	1303	20.18	20240624	5340	-70.67	20230710	1303	20.18	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
9	20240628	090602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1546	-37	5	-2.34	31050626	19899	3.59	1575	1575	1545	2055	1109	1583	1560.41	1.26	-10961	1715	1649	1591	1525	1467	1620	1496	1009	472	2500	980	1	1	40360949	624	-1.36	0.57	12	0.05	-1136.00	2726.00	5340	20230710	-71.05	1303	20240624	18.65	3375	-54.19	20240402	1303	18.65	20240624	5340	-71.05	20230710	1303	18.65	20240624	0.38	N	060230	2500	1009 억	507814	N	N	N	N
10	20240627	160557	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-73	5	-4.41	879237569	553452	18.44	1656	1657	1533	2150	1160	1656	1588.63	1.52	-107611	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	639	-1.39	0.58	12	1.37	-1136.00	2726.00	5340	20230710	-70.36	1303	20240624	21.49	3375	-53.10	20240402	1303	21.49	20240624	5340	-70.36	20230710	1303	21.49	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
11	20240627	150604	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-63	5	-3.80	808088415	509026	16.96	1656	1657	1533	2150	1160	1656	1587.51	1.52	-101829	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	643	-1.40	0.58	12	1.26	-1136.00	2726.00	5340	20230710	-70.17	1303	20240624	22.26	3375	-52.80	20240402	1303	22.26	20240624	5340	-70.17	20230710	1303	22.26	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
12	20240627	140600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1599	-57	5	-3.44	724027643	455956	15.19	1656	1657	1533	2150	1160	1656	1587.92	1.52	-84232	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	645	-1.41	0.59	12	1.13	-1136.00	2726.00	5340	20230710	-70.06	1303	20240624	22.72	3375	-52.62	20240402	1303	22.72	20240624	5340	-70.06	20230710	1303	22.72	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
13	20240627	130600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	-72	5	-4.35	677333009	426746	14.22	1656	1657	1533	2150	1160	1656	1587.19	1.52	-77755	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	639	-1.39	0.58	12	1.06	-1136.00	2726.00	5340	20230710	-70.34	1303	20240624	21.57	3375	-53.07	20240402	1303	21.57	20240624	5340	-70.34	20230710	1303	21.57	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
14	20240627	120603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	-69	5	-4.17	598586771	377609	12.58	1656	1657	1533	2150	1160	1656	1585.18	1.52	-77759	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	641	-1.40	0.58	12	0.94	-1136.00	2726.00	5340	20230710	-70.28	1303	20240624	21.80	3375	-52.98	20240402	1303	21.80	20240624	5340	-70.28	20230710	1303	21.80	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
15	20240627	110602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-62	5	-3.74	508676654	320925	10.69	1656	1657	1533	2150	1160	1656	1585.01	1.52	-78125	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	643	-1.40	0.58	12	0.80	-1136.00	2726.00	5340	20230710	-70.15	1303	20240624	22.33	3375	-52.77	20240402	1303	22.33	20240624	5340	-70.15	20230710	1303	22.33	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
16	20240627	100602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1566	-90	5	-5.43	348463047	219835	7.33	1656	1657	1533	2150	1160	1656	1585.08	1.52	-34820	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	632	-1.38	0.57	12	0.54	-1136.00	2726.00	5340	20230710	-70.67	1303	20240624	20.18	3375	-53.60	20240402	1303	20.18	20240624	5340	-70.67	20230710	1303	20.18	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
17	20240627	090601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	-55	5	-3.32	91947296	56470	1.88	1656	1657	1600	2150	1160	1656	1628.20	1.52	-5051	1941	1798	1646	1503	1351	1870	1575	1009	494	2500	1020	1	1	40360949	646	-1.41	0.59	12	0.14	-1136.00	2726.00	5340	20230710	-70.02	1303	20240624	22.87	3375	-52.56	20240402	1303	22.87	20240624	5340	-70.02	20230710	1303	22.87	20240624	0.37	N	060230	2500	1009 억	613594	N	N	N	N
18	20240626	160559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1656	114	2	7.39	4931422856	2982131	218.66	1555	1789	1494	2000	1080	1542	1653.65	1.97	-175243	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	668	-1.46	0.61	12	7.39	-1136.00	2726.00	5340	20230710	-68.99	1303	20240624	27.09	3375	-50.93	20240402	1303	27.09	20240624	5340	-68.99	20230710	1303	27.09	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
19	20240626	150601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	123	2	7.98	4639512654	2807220	205.84	1555	1789	1494	2000	1080	1542	1652.71	1.97	-223588	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	672	-1.47	0.61	12	6.96	-1136.00	2726.00	5340	20230710	-68.82	1303	20240624	27.78	3375	-50.67	20240402	1303	27.78	20240624	5340	-68.82	20230710	1303	27.78	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
20	20240626	140600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	64	2	4.15	4142733700	2503759	183.59	1555	1789	1494	2000	1080	1542	1654.61	1.97	-277933	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	648	-1.41	0.59	12	6.20	-1136.00	2726.00	5340	20230710	-69.93	1303	20240624	23.25	3375	-52.41	20240402	1303	23.25	20240624	5340	-69.93	20230710	1303	23.25	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
21	20240626	130601	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	56	2	3.63	637961336	413388	30.31	1555	1649	1494	2000	1080	1542	1543.25	1.97	-86179	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	645	-1.41	0.59	12	1.02	-1136.00	2726.00	5340	20230710	-70.07	1303	20240624	22.64	3375	-52.65	20240402	1303	22.64	20240624	5340	-70.07	20230710	1303	22.64	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
22	20240626	120600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	-36	5	-2.33	393102336	258903	18.98	1555	1567	1494	2000	1080	1542	1518.34	1.97	-63464	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	608	-1.33	0.55	12	0.64	-1136.00	2726.00	5340	20230710	-71.80	1303	20240624	15.58	3375	-55.38	20240402	1303	15.58	20240624	5340	-71.80	20230710	1303	15.58	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
23	20240626	110600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1518	-24	5	-1.56	332981667	218960	16.05	1555	1567	1494	2000	1080	1542	1520.74	1.97	-58164	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	613	-1.34	0.56	12	0.54	-1136.00	2726.00	5340	20230710	-71.57	1303	20240624	16.50	3375	-55.02	20240402	1303	16.50	20240624	5340	-71.57	20230710	1303	16.50	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
24	20240626	100559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1522	-20	5	-1.30	284965710	187160	13.72	1555	1567	1494	2000	1080	1542	1522.58	1.97	-51694	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	614	-1.34	0.56	12	0.46	-1136.00	2726.00	5340	20230710	-71.50	1303	20240624	16.81	3375	-54.90	20240402	1303	16.81	20240624	5340	-71.50	20230710	1303	16.81	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
25	20240626	090600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1531	-11	5	-0.71	129989322	84607	6.20	1555	1567	1501	2000	1080	1542	1536.39	1.97	-32455	1665	1603	1487	1425	1309	1634	1456	1009	458	2500	950	1	1	40360949	618	-1.35	0.56	12	0.21	-1136.00	2726.00	5340	20230710	-71.33	1303	20240624	17.50	3375	-54.64	20240402	1303	17.50	20240624	5340	-71.33	20230710	1303	17.50	20240624	0.40	N	060230	2500	1009 억	794689	N	N	N	N
26	20240625	160559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	151	2	10.86	2014885489	1356098	195.43	1392	1549	1371	1808	974	1391	1485.77	1.92	29789	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	622	-1.36	0.57	12	3.36	-1136.00	2726.00	5340	20230710	-71.12	1303	20240624	18.34	3375	-54.31	20240402	1303	18.34	20240624	5340	-71.12	20230710	1303	18.34	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
27	20240625	150600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	124	2	8.91	1828231392	1234598	177.92	1392	1549	1371	1808	974	1391	1480.83	1.92	-149	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	611	-1.33	0.56	12	3.06	-1136.00	2726.00	5340	20230710	-71.63	1303	20240624	16.27	3375	-55.11	20240402	1303	16.27	20240624	5340	-71.63	20230710	1303	16.27	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
28	20240625	140559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	71	2	5.10	1549692050	1049335	151.22	1392	1549	1371	1808	974	1391	1476.83	1.92	-61535	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	590	-1.29	0.54	12	2.60	-1136.00	2726.00	5340	20230710	-72.62	1303	20240624	12.20	3375	-56.68	20240402	1303	12.20	20240624	5340	-72.62	20230710	1303	12.20	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
29	20240625	130600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	68	2	4.89	1513099107	1024230	147.61	1392	1549	1371	1808	974	1391	1477.30	1.92	-67291	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	589	-1.28	0.54	12	2.54	-1136.00	2726.00	5340	20230710	-72.68	1303	20240624	11.97	3375	-56.77	20240402	1303	11.97	20240624	5340	-72.68	20230710	1303	11.97	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
30	20240625	120602	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	76	2	5.46	1472616572	996593	143.62	1392	1549	1371	1808	974	1391	1477.65	1.92	-83745	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	592	-1.29	0.54	12	2.47	-1136.00	2726.00	5340	20230710	-72.53	1303	20240624	12.59	3375	-56.53	20240402	1303	12.59	20240624	5340	-72.53	20230710	1303	12.59	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
31	20240625	110603	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	47	2	3.38	1346921328	909456	131.06	1392	1549	1371	1808	974	1391	1481.02	1.92	-94445	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	580	-1.27	0.53	12	2.25	-1136.00	2726.00	5340	20230710	-73.07	1303	20240624	10.36	3375	-57.39	20240402	1303	10.36	20240624	5340	-73.07	20230710	1303	10.36	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
32	20240625	100559	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	35	2	2.52	1293638476	872206	125.70	1392	1549	1371	1808	974	1391	1483.18	1.92	-81004	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	576	-1.26	0.52	12	2.16	-1136.00	2726.00	5340	20230710	-73.30	1303	20240624	9.44	3375	-57.75	20240402	1303	9.44	20240624	5340	-73.30	20230710	1303	9.44	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
33	20240625	090600	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	49	2	3.52	75786860	53828	7.76	1392	1440	1371	1808	974	1391	1407.94	1.92	10380	1497	1443	1373	1319	1249	1471	1347	1009	417	2500	860	1	1	40360949	581	-1.27	0.53	12	0.13	-1136.00	2726.00	5340	20230710	-73.03	1303	20240624	10.51	3375	-57.33	20240402	1303	10.51	20240624	5340	-73.03	20230710	1303	10.51	20240624	0.40	N	060230	2500	1009 억	773183	N	N	N	N
34	20240624	160557	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1391	79	2	6.02	928804865	687350	222.26	1304	1427	1303	1705	919	1312	1351.19	1.85	27203	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	561	-1.22	0.51	12	1.70	-1136.00	2726.00	5490	20230616	-74.66	1303	20240624	6.75	3375	-58.79	20240402	1303	6.75	20240624	5340	-73.95	20230710	1303	6.75	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
35	20240624	150558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1367	55	2	4.19	864365990	640327	207.06	1304	1427	1303	1705	919	1312	1349.88	1.85	25415	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	552	-1.20	0.50	12	1.59	-1136.00	2726.00	5490	20230616	-75.10	1303	20240624	4.91	3375	-59.50	20240402	1303	4.91	20240624	5340	-74.40	20230710	1303	4.91	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
36	20240624	140558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1350	38	2	2.90	751747579	557867	180.39	1304	1427	1303	1705	919	1312	1347.54	1.85	17033	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	545	-1.19	0.50	12	1.38	-1136.00	2726.00	5490	20230616	-75.41	1303	20240624	3.61	3375	-60.00	20240402	1303	3.61	20240624	5340	-74.72	20230710	1303	3.61	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
37	20240624	130557	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1346	34	2	2.59	524400867	393762	127.33	1304	1386	1303	1705	919	1312	1331.77	1.85	89019	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	543	-1.18	0.49	12	0.98	-1136.00	2726.00	5490	20230616	-75.48	1303	20240624	3.30	3375	-60.12	20240402	1303	3.30	20240624	5340	-74.79	20230710	1303	3.30	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
38	20240624	120558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1353	41	2	3.12	375109146	283752	91.76	1304	1355	1303	1705	919	1312	1321.96	1.85	69107	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	546	-1.19	0.50	12	0.70	-1136.00	2726.00	5490	20230616	-75.36	1303	20240624	3.84	3375	-59.91	20240402	1303	3.84	20240624	5340	-74.66	20230710	1303	3.84	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
39	20240624	110600	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1320	8	2	0.61	196223730	148560	48.04	1304	1340	1303	1705	919	1312	1320.84	1.85	19710	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	533	-1.16	0.48	12	0.37	-1136.00	2726.00	5490	20230616	-75.96	1303	20240624	1.30	3375	-60.89	20240402	1303	1.30	20240624	5340	-75.28	20230710	1303	1.30	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
40	20240624	100558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1339	27	2	2.06	122442890	92900	30.04	1304	1339	1303	1705	919	1312	1318.01	1.85	21517	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	540	-1.18	0.49	12	0.23	-1136.00	2726.00	5490	20230616	-75.61	1303	20240624	2.76	3375	-60.33	20240402	1303	2.76	20240624	5340	-74.93	20230710	1303	2.76	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
41	20240624	090558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1320	8	2	0.61	38601225	29334	9.49	1304	1339	1304	1705	919	1312	1315.92	1.85	11908	1429	1370	1341	1282	1253	1356	1268	1009	393	2500	810	1	1	40360949	533	-1.16	0.48	12	0.07	-1136.00	2726.00	5490	20230616	-75.96	1304	20240624	1.23	3375	-60.89	20240402	1304	1.23	20240624	5340	-75.28	20230710	1304	1.23	20240624	0.39	N	060230	2500	1009 억	746051	N	N	N	N
42	20240621	160538	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1312	-64	5	-4.65	409447682	305101	94.27	1362	1400	1312	1788	964	1376	1342.04	1.87	-10098	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	530	-1.15	0.48	12	0.76	-1136.00	2726.00	5490	20230616	-76.10	1312	20240621	0.00	3375	-61.13	20240402	1312	0.00	20240621	5340	-75.43	20230710	1312	0.00	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
43	20240621	150538	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1335	-41	5	-2.98	370998457	275972	85.27	1362	1400	1330	1788	964	1376	1344.33	1.87	-8553	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	539	-1.18	0.49	12	0.68	-1136.00	2726.00	5490	20230616	-75.68	1330	20240621	0.38	3375	-60.44	20240402	1330	0.38	20240621	5340	-75.00	20230710	1330	0.38	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
44	20240621	140539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1341	-35	5	-2.54	285601554	211948	65.49	1362	1400	1336	1788	964	1376	1347.51	1.87	9956	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	541	-1.18	0.49	12	0.53	-1136.00	2726.00	5490	20230616	-75.57	1336	20240621	0.37	3375	-60.27	20240402	1336	0.37	20240621	5340	-74.89	20230710	1336	0.37	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
45	20240621	130540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1349	-27	5	-1.96	267685448	198609	61.37	1362	1400	1336	1788	964	1376	1347.80	1.87	13266	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	544	-1.19	0.49	12	0.49	-1136.00	2726.00	5490	20230616	-75.43	1336	20240621	0.97	3375	-60.03	20240402	1336	0.97	20240621	5340	-74.74	20230710	1336	0.97	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
46	20240621	120542	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1346	-30	5	-2.18	238169334	176590	54.56	1362	1400	1336	1788	964	1376	1348.71	1.87	14020	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	543	-1.18	0.49	12	0.44	-1136.00	2726.00	5490	20230616	-75.48	1336	20240621	0.75	3375	-60.12	20240402	1336	0.75	20240621	5340	-74.79	20230710	1336	0.75	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
47	20240621	110541	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1343	-33	5	-2.40	162000462	119771	37.01	1362	1400	1337	1788	964	1376	1352.59	1.87	-10115	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	542	-1.18	0.49	12	0.30	-1136.00	2726.00	5490	20230616	-75.54	1337	20240621	0.45	3375	-60.21	20240402	1337	0.45	20240621	5340	-74.85	20230710	1337	0.45	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
48	20240621	100538	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1352	-24	5	-1.74	90901618	66906	20.67	1362	1400	1337	1788	964	1376	1358.65	1.87	-19861	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	546	-1.19	0.50	12	0.17	-1136.00	2726.00	5490	20230616	-75.37	1337	20240621	1.12	3375	-59.94	20240402	1337	1.12	20240621	5340	-74.68	20230710	1337	1.12	20240621	0.40	N	060230	2500	1009 억	754765	N	N	N	N
49	20240621	090541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1378	2	2	0.15	4738616	3474	1.07	1362	1383	1362	1788	964	1376	1364.02	1.87	22	1473	1424	1397	1348	1321	1411	1335	1009	412	2500	850	1	1	40360949	556	-1.21	0.51	12	0.01	-1136.00	2726.00	5490	20230616	-74.90	1339	20240619	2.91	3375	-59.17	20240402	1339	2.91	20240619	5340	-74.19	20230710	1339	2.91	20240619	0.40	N	060230	2500	1009 억	754765	N	N	N	N
50	20240620	160536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1376	-11	5	-0.79	452781393	323582	33.12	1394	1446	1370	1803	971	1387	1399.28	2.04	-67643	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	555	-1.21	0.50	12	0.80	-1136.00	2726.00	5490	20230616	-74.94	1339	20240619	2.76	3375	-59.23	20240402	1339	2.76	20240619	5340	-74.23	20230710	1339	2.76	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
51	20240620	150539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1388	1	2	0.07	403469433	287831	29.46	1394	1446	1370	1803	971	1387	1401.76	2.04	-64763	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	560	-1.22	0.51	12	0.71	-1136.00	2726.00	5490	20230616	-74.72	1339	20240619	3.66	3375	-58.87	20240402	1339	3.66	20240619	5340	-74.01	20230710	1339	3.66	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
52	20240620	140537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1392	5	2	0.36	380836660	271448	27.79	1394	1446	1370	1803	971	1387	1402.98	2.04	-61387	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	562	-1.23	0.51	12	0.67	-1136.00	2726.00	5490	20230616	-74.64	1339	20240619	3.96	3375	-58.76	20240402	1339	3.96	20240619	5340	-73.93	20230710	1339	3.96	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
53	20240620	130538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	-5	5	-0.36	374558328	266910	27.32	1394	1446	1370	1803	971	1387	1403.31	2.04	-61608	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	558	-1.22	0.51	12	0.66	-1136.00	2726.00	5490	20230616	-74.83	1339	20240619	3.21	3375	-59.05	20240402	1339	3.21	20240619	5340	-74.12	20230710	1339	3.21	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
54	20240620	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1373	-14	5	-1.01	358350060	255128	26.12	1394	1446	1370	1803	971	1387	1404.59	2.04	-58308	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	554	-1.21	0.50	12	0.63	-1136.00	2726.00	5490	20230616	-74.99	1339	20240619	2.54	3375	-59.32	20240402	1339	2.54	20240619	5340	-74.29	20230710	1339	2.54	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
55	20240620	110539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	-5	5	-0.36	320494086	227593	23.30	1394	1446	1373	1803	971	1387	1408.19	2.04	-51898	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	558	-1.22	0.51	12	0.56	-1136.00	2726.00	5490	20230616	-74.83	1339	20240619	3.21	3375	-59.05	20240402	1339	3.21	20240619	5340	-74.12	20230710	1339	3.21	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
56	20240620	100540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	9	2	0.65	282699707	200254	20.50	1394	1446	1380	1803	971	1387	1411.71	2.04	-44113	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	563	-1.23	0.51	12	0.50	-1136.00	2726.00	5490	20230616	-74.57	1339	20240619	4.26	3375	-58.64	20240402	1339	4.26	20240619	5340	-73.86	20230710	1339	4.26	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
57	20240620	090544	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	29	2	2.09	11045928	7859	0.80	1394	1416	1393	1803	971	1387	1405.51	2.04	3788	1537	1461	1400	1324	1263	1431	1294	1009	416	2500	850	1	1	40360949	572	-1.25	0.52	12	0.02	-1136.00	2726.00	5490	20230616	-74.21	1339	20240619	5.75	3375	-58.04	20240402	1339	5.75	20240619	5340	-73.48	20230710	1339	5.75	20240619	0.41	N	060230	2500	1009 억	824090	N	N	N	N
58	20240619	160536	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1387	-70	5	-4.80	1359390192	974909	317.37	1457	1476	1339	1894	1020	1457	1394.38	1.57	184331	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	560	-1.22	0.51	12	2.42	-1136.00	2726.00	5490	20230616	-74.74	1339	20240619	3.58	3375	-58.90	20240402	1339	3.58	20240619	5340	-74.03	20230710	1339	3.58	20240619	0.47	N	060230	2500	1009 억	633055	N	N	N	N
59	20240619	150534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1384	-73	5	-5.01	1309116230	938517	305.53	1457	1476	1339	1894	1020	1457	1394.88	1.57	183224	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	559	-1.22	0.51	12	2.33	-1136.00	2726.00	5490	20230616	-74.79	1339	20240619	3.36	3375	-58.99	20240402	1339	3.36	20240619	5340	-74.08	20230710	1339	3.36	20240619	0.47	N	060230	2500	1009 억	633055	N	N	N	N
60	20240619	140540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1394	-63	5	-4.32	1191080086	852862	277.64	1457	1476	1339	1894	1020	1457	1396.57	1.57	162145	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	563	-1.23	0.51	12	2.11	-1136.00	2726.00	5490	20230616	-74.61	1339	20240619	4.11	3375	-58.70	20240402	1339	4.11	20240619	5340	-73.90	20230710	1339	4.11	20240619	0.47	N	060230	2500	1009 억	633055	N	N	N	N
61	20240619	130535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1388	-69	5	-4.74	1165186822	834282	271.59	1457	1476	1339	1894	1020	1457	1396.63	1.57	153460	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	560	-1.22	0.51	12	2.07	-1136.00	2726.00	5490	20230616	-74.72	1339	20240619	3.66	3375	-58.87	20240402	1339	3.66	20240619	5340	-74.01	20230710	1339	3.66	20240619	0.47	N	060230	2500	1009 억	633055	N	N	N	N
62	20240619	120535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1360	-97	5	-6.66	1034162428	738540	240.43	1457	1476	1339	1894	1020	1457	1400.28	1.57	131081	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	549	-1.20	0.50	12	1.83	-1136.00	2726.00	5490	20230616	-75.23	1339	20240619	1.57	3375	-59.70	20240402	1339	1.57	20240619	5340	-74.53	20230710	1339	1.57	20240619	0.47	N	060230	2500	1009 억	633055	N	N	N	N
63	20240619	110536	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1410	-47	5	-3.23	903990620	644688	209.87	1457	1476	1339	1894	1020	1457	1402.21	1.57	106006	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	569	-1.24	0.52	12	1.60	-1136.00	2726.00	5490	20230616	-74.32	1339	20240619	5.30	3375	-58.22	20240402	1339	5.30	20240619	5340	-73.60	20230710	1339	5.30	20240619	0.47	N	060230	2500	1009 억	633055	N	N	N	N
64	20240619	100538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	-28	5	-1.92	332970762	230911	75.17	1457	1476	1410	1894	1020	1457	1441.99	1.57	28597	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	577	-1.26	0.52	12	0.57	-1136.00	2726.00	5490	20230616	-73.97	1401	20240618	2.00	3375	-57.66	20240402	1401	2.00	20240618	5340	-73.24	20230710	1401	2.00	20240618	0.47	N	060230	2500	1009 억	633055	N	N	N	N
65	20240619	090543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1472	15	2	1.03	19065895	13035	4.24	1457	1472	1457	1894	1020	1457	1462.67	1.57	8675	1565	1511	1456	1402	1347	1483	1374	1009	437	2500	900	1	1	40360949	594	-1.30	0.54	12	0.03	-1136.00	2726.00	5490	20230616	-73.19	1401	20240618	5.07	3375	-56.39	20240402	1401	5.07	20240618	5340	-72.43	20230710	1401	5.07	20240618	0.47	N	060230	2500	1009 억	633055	N	N	N	N
66	20240618	160531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1457	-31	5	-2.08	448946099	304750	56.22	1495	1510	1401	1934	1042	1488	1473.24	1.45	48173	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	588	-1.28	0.53	12	0.76	-1136.00	2726.00	5490	20230616	-73.46	1401	20240618	4.00	3375	-56.83	20240402	1401	4.00	20240618	5340	-72.72	20230710	1401	4.00	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
67	20240618	150530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1459	-29	5	-1.95	421943547	286231	52.80	1495	1510	1401	1934	1042	1488	1474.14	1.45	39394	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	589	-1.28	0.54	12	0.71	-1136.00	2726.00	5490	20230616	-73.42	1401	20240618	4.14	3375	-56.77	20240402	1401	4.14	20240618	5340	-72.68	20230710	1401	4.14	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
68	20240618	140533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1466	-22	5	-1.48	389271074	263875	48.68	1495	1510	1401	1934	1042	1488	1475.21	1.45	39128	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	592	-1.29	0.54	12	0.65	-1136.00	2726.00	5490	20230616	-73.30	1401	20240618	4.64	3375	-56.56	20240402	1401	4.64	20240618	5340	-72.55	20230710	1401	4.64	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
69	20240618	130537	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1480	-8	5	-0.54	377582620	255909	47.21	1495	1510	1401	1934	1042	1488	1475.46	1.45	39915	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	597	-1.30	0.54	12	0.63	-1136.00	2726.00	5490	20230616	-73.04	1401	20240618	5.64	3375	-56.15	20240402	1401	5.64	20240618	5340	-72.28	20230710	1401	5.64	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
70	20240618	120537	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1460	-28	5	-1.88	348941862	236446	43.62	1495	1510	1401	1934	1042	1488	1475.78	1.45	42875	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	589	-1.29	0.54	12	0.59	-1136.00	2726.00	5490	20230616	-73.41	1401	20240618	4.21	3375	-56.74	20240402	1401	4.21	20240618	5340	-72.66	20230710	1401	4.21	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
71	20240618	110533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1478	-10	5	-0.67	267367831	181061	33.40	1495	1510	1401	1934	1042	1488	1476.67	1.45	42360	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	597	-1.30	0.54	12	0.45	-1136.00	2726.00	5490	20230616	-73.08	1401	20240618	5.50	3375	-56.21	20240402	1401	5.50	20240618	5340	-72.32	20230710	1401	5.50	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
72	20240618	100534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1481	-7	5	-0.47	189138473	128036	23.62	1495	1510	1401	1934	1042	1488	1477.23	1.45	27053	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	598	-1.30	0.54	12	0.32	-1136.00	2726.00	5490	20230616	-73.02	1401	20240618	5.71	3375	-56.12	20240402	1401	5.71	20240618	5340	-72.27	20230710	1401	5.71	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
73	20240618	090539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1454	-34	5	-2.28	64177095	43642	8.05	1495	1503	1401	1934	1042	1488	1470.53	1.45	5394	1665	1576	1532	1443	1399	1554	1421	1009	446	2500	920	1	1	40360949	587	-1.28	0.53	12	0.11	-1136.00	2726.00	5490	20230616	-73.52	1401	20240618	3.78	3375	-56.92	20240402	1401	3.78	20240618	5340	-72.77	20230710	1401	3.78	20240618	0.48	N	060230	2500	1009 억	586050	N	N	N	N
74	20240617	160530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1488	-136	5	-8.37	828797953	536110	255.53	1607	1621	1488	2110	1137	1624	1546.57	1.36	40694	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	601	-1.31	0.55	12	1.33	-1136.00	2726.00	5490	20230616	-72.90	1488	20240617	0.00	3375	-55.91	20240402	1488	0.00	20240617	5340	-72.13	20230710	1488	0.00	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
75	20240617	150533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1490	-134	5	-8.25	757479153	488235	232.71	1607	1621	1490	2110	1137	1624	1551.46	1.36	44261	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	601	-1.31	0.55	12	1.21	-1136.00	2726.00	5490	20230616	-72.86	1490	20240617	0.00	3375	-55.85	20240402	1490	0.00	20240617	5340	-72.10	20230710	1490	0.00	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
76	20240617	140527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1521	-103	5	-6.34	597647029	381982	182.06	1607	1621	1512	2110	1137	1624	1564.59	1.36	53857	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	614	-1.34	0.56	12	0.95	-1136.00	2726.00	5490	20230616	-72.30	1512	20240617	0.60	3375	-54.93	20240402	1512	0.60	20240617	5340	-71.52	20230710	1512	0.60	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
77	20240617	130528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1534	-90	5	-5.54	549861416	350591	167.10	1607	1621	1512	2110	1137	1624	1568.38	1.36	52986	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	619	-1.35	0.56	12	0.87	-1136.00	2726.00	5490	20230616	-72.06	1512	20240617	1.46	3375	-54.55	20240402	1512	1.46	20240617	5340	-71.27	20230710	1512	1.46	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
78	20240617	120529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1561	-63	5	-3.88	425157200	269237	128.33	1607	1621	1550	2110	1137	1624	1579.12	1.36	34700	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	630	-1.37	0.57	12	0.67	-1136.00	2726.00	5490	20230616	-71.57	1550	20240617	0.71	3375	-53.75	20240402	1550	0.71	20240617	5340	-70.77	20230710	1550	0.71	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
79	20240617	110525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1558	-66	5	-4.06	320802352	202072	96.31	1607	1621	1551	2110	1137	1624	1587.56	1.36	27858	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	629	-1.37	0.57	12	0.50	-1136.00	2726.00	5490	20230616	-71.62	1551	20240617	0.45	3375	-53.84	20240402	1551	0.45	20240617	5340	-70.82	20230710	1551	0.45	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
80	20240617	100527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1598	-26	5	-1.60	143793234	89501	42.66	1607	1621	1598	2110	1137	1624	1606.61	1.36	23513	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	645	-1.41	0.59	12	0.22	-1136.00	2726.00	5490	20230616	-70.89	1598	20240617	0.00	3375	-52.65	20240402	1598	0.00	20240617	5340	-70.07	20230710	1598	0.00	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
81	20240617	090529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1602	-22	5	-1.35	32959726	20551	9.80	1607	1621	1600	2110	1137	1624	1603.80	1.36	4435	1731	1677	1641	1587	1551	1659	1569	1009	486	2500	1000	1	1	40360949	647	-1.41	0.59	12	0.05	-1136.00	2726.00	5490	20230616	-70.82	1600	20240617	0.12	3375	-52.53	20240402	1600	0.12	20240617	5340	-70.00	20230710	1600	0.12	20240617	0.46	N	060230	2500	1009 억	547378	N	N	N	N
82	20240614	160444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	-40	5	-2.40	336811190	207219	100.91	1667	1695	1605	2160	1165	1664	1625.40	1.47	-44591	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	655	-1.43	0.60	12	0.51	-1136.00	2726.00	5490	20230616	-70.42	1603	20240206	1.31	3375	-51.88	20240402	1603	1.31	20240206	5490	-70.42	20230616	1603	1.31	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
83	20240614	150445	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	-53	5	-3.19	289625634	178147	86.76	1667	1695	1605	2160	1165	1664	1625.77	1.47	-42444	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	650	-1.42	0.59	12	0.44	-1136.00	2726.00	5490	20230616	-70.66	1603	20240206	0.50	3375	-52.27	20240402	1603	0.50	20240206	5490	-70.66	20230616	1603	0.50	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
84	20240614	140444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1617	-47	5	-2.82	266150899	163607	79.67	1667	1695	1605	2160	1165	1664	1626.77	1.47	-40730	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	653	-1.42	0.59	12	0.41	-1136.00	2726.00	5490	20230616	-70.55	1603	20240206	0.87	3375	-52.09	20240402	1603	0.87	20240206	5490	-70.55	20230616	1603	0.87	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
85	20240614	130444	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	-44	5	-2.64	258836069	159091	77.48	1667	1695	1605	2160	1165	1664	1626.97	1.47	-39039	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	654	-1.43	0.59	12	0.39	-1136.00	2726.00	5490	20230616	-70.49	1603	20240206	1.06	3375	-52.00	20240402	1603	1.06	20240206	5490	-70.49	20230616	1603	1.06	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
86	20240614	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	-41	5	-2.46	231987570	142451	69.37	1667	1695	1605	2160	1165	1664	1628.54	1.47	-36817	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	655	-1.43	0.60	12	0.35	-1136.00	2726.00	5490	20230616	-70.44	1603	20240206	1.25	3375	-51.91	20240402	1603	1.25	20240206	5490	-70.44	20230616	1603	1.25	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
87	20240614	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1619	-45	5	-2.70	169599100	103791	50.55	1667	1695	1605	2160	1165	1664	1634.04	1.47	-50475	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	653	-1.43	0.59	12	0.26	-1136.00	2726.00	5490	20230616	-70.51	1603	20240206	1.00	3375	-52.03	20240402	1603	1.00	20240206	5490	-70.51	20230616	1603	1.00	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
88	20240614	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	-6	5	-0.36	87331662	53025	25.82	1667	1695	1625	2160	1165	1664	1646.99	1.47	-36077	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	669	-1.46	0.61	12	0.13	-1136.00	2726.00	5490	20230616	-69.80	1603	20240206	3.43	3375	-50.87	20240402	1603	3.43	20240206	5490	-69.80	20230616	1603	3.43	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
89	20240614	090521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	28	2	1.68	610158	363	0.18	1667	1695	1667	2160	1165	1664	1680.88	1.47	-100	1722	1692	1678	1648	1634	1686	1642	1009	496	2500	1030	1	1	40360949	683	-1.49	0.62	12	0.00	-1136.00	2726.00	5490	20230616	-69.18	1603	20240206	5.55	3375	-49.87	20240402	1603	5.55	20240206	5490	-69.18	20230616	1603	5.55	20240206	0.47	N	060230	2500	1009 억	592959	N	N	N	N
90	20240613	160515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-22	5	-1.30	344068580	205214	134.58	1686	1708	1664	2190	1181	1686	1676.63	1.63	-63093	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	672	-1.46	0.61	12	0.51	-1136.00	2726.00	5490	20230616	-69.69	1603	20240206	3.81	3375	-50.70	20240402	1603	3.81	20240206	5490	-69.69	20230616	1603	3.81	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
91	20240613	150525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-10	5	-0.59	290700727	173185	113.57	1686	1708	1668	2190	1181	1686	1678.56	1.63	-50170	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	676	-1.48	0.61	12	0.43	-1136.00	2726.00	5490	20230616	-69.47	1603	20240206	4.55	3375	-50.34	20240402	1603	4.55	20240206	5490	-69.47	20230616	1603	4.55	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
92	20240613	140518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1669	-17	5	-1.01	258776029	154067	101.04	1686	1708	1668	2190	1181	1686	1679.63	1.63	-45649	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	674	-1.47	0.61	12	0.38	-1136.00	2726.00	5490	20230616	-69.60	1603	20240206	4.12	3375	-50.55	20240402	1603	4.12	20240206	5490	-69.60	20230616	1603	4.12	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
93	20240613	130518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-11	5	-0.65	181951597	108106	70.89	1686	1708	1671	2190	1181	1686	1683.09	1.63	-27269	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	676	-1.47	0.61	12	0.27	-1136.00	2726.00	5490	20230616	-69.49	1603	20240206	4.49	3375	-50.37	20240402	1603	4.49	20240206	5490	-69.49	20230616	1603	4.49	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
94	20240613	120521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	2	2	0.12	108428875	64268	42.15	1686	1708	1679	2190	1181	1686	1687.14	1.63	-7033	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	681	-1.49	0.62	12	0.16	-1136.00	2726.00	5490	20230616	-69.25	1603	20240206	5.30	3375	-49.99	20240402	1603	5.30	20240206	5490	-69.25	20230616	1603	5.30	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
95	20240613	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	6	2	0.36	83889036	49688	32.58	1686	1708	1679	2190	1181	1686	1688.32	1.63	-7856	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	683	-1.49	0.62	12	0.12	-1136.00	2726.00	5490	20230616	-69.18	1603	20240206	5.55	3375	-49.87	20240402	1603	5.55	20240206	5490	-69.18	20230616	1603	5.55	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
96	20240613	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	-7	5	-0.42	75926614	44968	29.49	1686	1708	1679	2190	1181	1686	1688.46	1.63	-7765	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	678	-1.48	0.62	12	0.11	-1136.00	2726.00	5490	20230616	-69.42	1603	20240206	4.74	3375	-50.25	20240402	1603	4.74	20240206	5490	-69.42	20230616	1603	4.74	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
97	20240613	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	11	2	0.65	9877050	5842	3.83	1686	1708	1686	2190	1181	1686	1690.70	1.63	1965	1751	1718	1701	1668	1651	1710	1660	1009	504	2500	1040	1	1	40360949	685	-1.49	0.62	12	0.01	-1136.00	2726.00	5490	20230616	-69.09	1603	20240206	5.86	3375	-49.72	20240402	1603	5.86	20240206	5490	-69.09	20230616	1603	5.86	20240206	0.46	N	060230	2500	1009 억	656052	N	N	N	N
98	20240612	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	-25	5	-1.46	256266683	151132	65.75	1730	1734	1684	2220	1198	1711	1695.65	1.76	-53147	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	680	-1.48	0.62	12	0.37	-1136.00	2726.00	5490	20230616	-69.29	1603	20240206	5.18	3375	-50.04	20240402	1603	5.18	20240206	5490	-69.29	20230616	1603	5.18	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
99	20240612	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	-25	5	-1.46	234992026	138515	60.26	1730	1734	1684	2220	1198	1711	1696.51	1.76	-52716	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	680	-1.48	0.62	12	0.34	-1136.00	2726.00	5490	20230616	-69.29	1603	20240206	5.18	3375	-50.04	20240402	1603	5.18	20240206	5490	-69.29	20230616	1603	5.18	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
100	20240612	140515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	-19	5	-1.11	205535808	121067	52.67	1730	1734	1690	2220	1198	1711	1697.70	1.76	-46742	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	683	-1.49	0.62	12	0.30	-1136.00	2726.00	5490	20230616	-69.18	1603	20240206	5.55	3375	-49.87	20240402	1603	5.55	20240206	5490	-69.18	20230616	1603	5.55	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
101	20240612	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1711	0	3	0.00	194725577	114689	49.90	1730	1734	1690	2220	1198	1711	1697.86	1.76	-44092	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	691	-1.51	0.63	12	0.28	-1136.00	2726.00	5490	20230616	-68.83	1603	20240206	6.74	3375	-49.30	20240402	1603	6.74	20240206	5490	-68.83	20230616	1603	6.74	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
102	20240612	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	-14	5	-0.82	172132628	101361	44.10	1730	1734	1690	2220	1198	1711	1698.21	1.76	-41468	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	685	-1.49	0.62	12	0.25	-1136.00	2726.00	5490	20230616	-69.09	1603	20240206	5.86	3375	-49.72	20240402	1603	5.86	20240206	5490	-69.09	20230616	1603	5.86	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
103	20240612	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	-19	5	-1.11	149236015	87856	38.22	1730	1734	1690	2220	1198	1711	1698.64	1.76	-37321	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	683	-1.49	0.62	12	0.22	-1136.00	2726.00	5490	20230616	-69.18	1603	20240206	5.55	3375	-49.87	20240402	1603	5.55	20240206	5490	-69.18	20230616	1603	5.55	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
104	20240612	100513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	-14	5	-0.82	90625518	53222	23.16	1730	1734	1691	2220	1198	1711	1702.78	1.76	-25734	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	685	-1.49	0.62	12	0.13	-1136.00	2726.00	5490	20230616	-69.09	1603	20240206	5.86	3375	-49.72	20240402	1603	5.86	20240206	5490	-69.09	20230616	1603	5.86	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
105	20240612	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	-10	5	-0.58	33206465	19441	8.46	1730	1734	1691	2220	1198	1711	1708.06	1.76	-18588	1787	1748	1695	1656	1603	1768	1676	1009	509	2500	1060	1	1	40360949	687	-1.50	0.62	12	0.05	-1136.00	2726.00	5490	20230616	-69.02	1603	20240206	6.11	3375	-49.60	20240402	1603	6.11	20240206	5490	-69.02	20230616	1603	6.11	20240206	0.48	N	060230	2500	1009 억	709037	N	N	N	N
106	20240610	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	-30	5	-1.78	479952291	288331	165.67	1690	1717	1640	2195	1183	1689	1664.59	1.55	50059	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	670	-1.46	0.61	12	0.71	-1136.00	2726.00	5490	20230616	-69.78	1603	20240206	3.49	3375	-50.84	20240402	1603	3.49	20240206	5490	-69.78	20230616	1603	3.49	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
107	20240610	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-23	5	-1.36	436327899	262054	150.57	1690	1717	1640	2195	1183	1689	1665.03	1.55	43811	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	672	-1.47	0.61	12	0.65	-1136.00	2726.00	5490	20230616	-69.65	1603	20240206	3.93	3375	-50.64	20240402	1603	3.93	20240206	5490	-69.65	20230616	1603	3.93	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
108	20240610	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-19	5	-1.12	361103682	216621	124.47	1690	1717	1640	2195	1183	1689	1666.98	1.55	20719	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	674	-1.47	0.61	12	0.54	-1136.00	2726.00	5490	20230616	-69.58	1603	20240206	4.18	3375	-50.52	20240402	1603	4.18	20240206	5490	-69.58	20230616	1603	4.18	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
109	20240610	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-29	5	-1.72	333190336	199845	114.83	1690	1717	1640	2195	1183	1689	1667.24	1.55	11660	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	670	-1.46	0.61	12	0.50	-1136.00	2726.00	5490	20230616	-69.76	1603	20240206	3.56	3375	-50.81	20240402	1603	3.56	20240206	5490	-69.76	20230616	1603	3.56	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
110	20240610	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	-31	5	-1.84	288074220	172591	99.17	1690	1717	1640	2195	1183	1689	1669.11	1.55	-4955	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	669	-1.46	0.61	12	0.43	-1136.00	2726.00	5490	20230616	-69.80	1603	20240206	3.43	3375	-50.87	20240402	1603	3.43	20240206	5490	-69.80	20230616	1603	3.43	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
111	20240610	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1657	-32	5	-1.89	200519378	119604	68.72	1690	1717	1656	2195	1183	1689	1676.53	1.55	-4223	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	669	-1.46	0.61	12	0.30	-1136.00	2726.00	5490	20230616	-69.82	1603	20240206	3.37	3375	-50.90	20240402	1603	3.37	20240206	5490	-69.82	20230616	1603	3.37	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
112	20240610	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	-9	5	-0.53	109361463	64898	37.29	1690	1717	1675	2195	1183	1689	1685.13	1.55	-6808	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	678	-1.48	0.62	12	0.16	-1136.00	2726.00	5490	20230616	-69.40	1603	20240206	4.80	3375	-50.22	20240402	1603	4.80	20240206	5490	-69.40	20230616	1603	4.80	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
113	20240610	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	1	2	0.06	28017347	16589	9.53	1690	1717	1680	2195	1183	1689	1688.91	1.55	-13697	1787	1738	1704	1655	1621	1721	1638	1009	506	2500	1040	1	1	40360949	682	-1.49	0.62	12	0.04	-1136.00	2726.00	5490	20230616	-69.22	1603	20240206	5.43	3375	-49.93	20240402	1603	5.43	20240206	5490	-69.22	20230616	1603	5.43	20240206	0.49	N	060230	2500	1009 억	625650	N	N	N	N
114	20240607	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	-11	5	-0.65	293809876	173835	77.64	1753	1753	1670	2210	1190	1700	1690.17	1.55	-8051	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	682	-1.49	0.62	12	0.43	-1136.00	2726.00	5490	20230616	-69.23	1603	20240206	5.36	3375	-49.96	20240402	1603	5.36	20240206	5490	-69.23	20230616	1603	5.36	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
115	20240607	150530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	-12	5	-0.71	278395137	164692	73.56	1753	1753	1670	2210	1190	1700	1690.40	1.55	-3923	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	681	-1.49	0.62	12	0.41	-1136.00	2726.00	5490	20230616	-69.25	1603	20240206	5.30	3375	-49.99	20240402	1603	5.30	20240206	5490	-69.25	20230616	1603	5.30	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
116	20240607	140527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	-2	5	-0.12	238119285	140736	62.86	1753	1753	1670	2210	1190	1700	1691.96	1.55	794	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	685	-1.49	0.62	12	0.35	-1136.00	2726.00	5490	20230616	-69.07	1603	20240206	5.93	3375	-49.69	20240402	1603	5.93	20240206	5490	-69.07	20230616	1603	5.93	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
117	20240607	130521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1706	6	2	0.35	223119590	131884	58.91	1753	1753	1670	2210	1190	1700	1691.79	1.55	7908	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	689	-1.50	0.63	12	0.33	-1136.00	2726.00	5490	20230616	-68.93	1603	20240206	6.43	3375	-49.45	20240402	1603	6.43	20240206	5490	-68.93	20230616	1603	6.43	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
118	20240607	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1715	15	2	0.88	176148901	104346	46.61	1753	1753	1670	2210	1190	1700	1688.12	1.55	11001	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	692	-1.51	0.63	12	0.26	-1136.00	2726.00	5490	20230616	-68.76	1603	20240206	6.99	3375	-49.19	20240402	1603	6.99	20240206	5490	-68.76	20230616	1603	6.99	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
119	20240607	110523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	-5	5	-0.29	148283302	87975	39.29	1753	1753	1670	2210	1190	1700	1685.52	1.55	4281	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	684	-1.49	0.62	12	0.22	-1136.00	2726.00	5490	20230616	-69.13	1603	20240206	5.74	3375	-49.78	20240402	1603	5.74	20240206	5490	-69.13	20230616	1603	5.74	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
120	20240607	100525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-9	5	-0.53	80631242	47794	21.35	1753	1753	1679	2210	1190	1700	1687.06	1.55	-6794	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	683	-1.49	0.62	12	0.12	-1136.00	2726.00	5490	20230616	-69.20	1603	20240206	5.49	3375	-49.90	20240402	1603	5.49	20240206	5490	-69.20	20230616	1603	5.49	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
121	20240607	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	4	2	0.24	27605063	16307	7.28	1753	1753	1680	2210	1190	1700	1692.84	1.55	1213	1786	1742	1701	1657	1616	1722	1637	1009	510	2500	1050	1	1	40360949	688	-1.50	0.63	12	0.04	-1136.00	2726.00	5490	20230616	-68.96	1603	20240206	6.30	3375	-49.51	20240402	1603	6.30	20240206	5490	-68.96	20230616	1603	6.30	20240206	0.50	N	060230	2500	1009 억	626417	N	N	N	N
122	20240605	160521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	0	3	0.00	376771582	223565	89.50	1745	1745	1660	2210	1190	1700	1685.28	1.48	29095	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	686	-1.50	0.62	12	0.55	-1136.00	2726.00	5490	20230616	-69.03	1603	20240206	6.05	3375	-49.63	20240402	1603	6.05	20240206	5490	-69.03	20230616	1603	6.05	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
123	20240605	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-18	5	-1.06	353040408	209543	83.88	1745	1745	1660	2210	1190	1700	1684.81	1.48	30523	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	679	-1.48	0.62	12	0.52	-1136.00	2726.00	5490	20230616	-69.36	1603	20240206	4.93	3375	-50.16	20240402	1603	4.93	20240206	5490	-69.36	20230616	1603	4.93	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
124	20240605	140521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-30	5	-1.76	335274637	198976	79.65	1745	1745	1660	2210	1190	1700	1685.00	1.48	27708	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	674	-1.47	0.61	12	0.49	-1136.00	2726.00	5490	20230616	-69.58	1603	20240206	4.18	3375	-50.52	20240402	1603	4.18	20240206	5490	-69.58	20230616	1603	4.18	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
125	20240605	130523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	-18	5	-1.06	291825837	173021	69.26	1745	1745	1660	2210	1190	1700	1686.65	1.48	35565	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	679	-1.48	0.62	12	0.43	-1136.00	2726.00	5490	20230616	-69.36	1603	20240206	4.93	3375	-50.16	20240402	1603	4.93	20240206	5490	-69.36	20230616	1603	4.93	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
126	20240605	120521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-19	5	-1.12	276678642	163977	65.64	1745	1745	1660	2210	1190	1700	1687.30	1.48	35838	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	678	-1.48	0.62	12	0.41	-1136.00	2726.00	5490	20230616	-69.38	1603	20240206	4.87	3375	-50.19	20240402	1603	4.87	20240206	5490	-69.38	20230616	1603	4.87	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
127	20240605	110523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1702	2	2	0.12	255819386	151579	60.68	1745	1745	1660	2210	1190	1700	1687.70	1.48	39498	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	687	-1.50	0.62	12	0.38	-1136.00	2726.00	5490	20230616	-69.00	1603	20240206	6.18	3375	-49.57	20240402	1603	6.18	20240206	5490	-69.00	20230616	1603	6.18	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
128	20240605	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-19	5	-1.12	144703507	85929	34.40	1745	1745	1660	2210	1190	1700	1683.99	1.48	-1026	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	678	-1.48	0.62	12	0.21	-1136.00	2726.00	5490	20230616	-69.38	1603	20240206	4.87	3375	-50.19	20240402	1603	4.87	20240206	5490	-69.38	20230616	1603	4.87	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
129	20240605	090521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	-3	5	-0.18	22959073	13372	5.35	1745	1745	1697	2210	1190	1700	1716.95	1.48	-4266	1814	1756	1718	1660	1622	1738	1642	1009	510	2500	1050	1	1	40360949	685	-1.49	0.62	12	0.03	-1136.00	2726.00	5490	20230616	-69.09	1603	20240206	5.86	3375	-49.72	20240402	1603	5.86	20240206	5490	-69.09	20230616	1603	5.86	20240206	0.53	N	060230	2500	1009 억	597215	N	N	N	N
130	20240604	160518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	-10	5	-0.58	429323875	248670	85.27	1711	1776	1680	2220	1197	1710	1726.64	1.49	-2215	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	686	-1.50	0.62	12	0.62	-1136.00	2726.00	5490	20230616	-69.03	1603	20240206	6.05	3375	-49.63	20240402	1603	6.05	20240206	5490	-69.03	20230616	1603	6.05	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
131	20240604	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-19	5	-1.11	390143707	225523	77.33	1711	1776	1691	2220	1197	1710	1729.96	1.49	1100	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	683	-1.49	0.62	12	0.56	-1136.00	2726.00	5490	20230616	-69.20	1603	20240206	5.49	3375	-49.90	20240402	1603	5.49	20240206	5490	-69.20	20230616	1603	5.49	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
132	20240604	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1714	4	2	0.23	321081993	184919	63.41	1711	1776	1710	2220	1197	1710	1736.35	1.49	16440	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	692	-1.51	0.63	12	0.46	-1136.00	2726.00	5490	20230616	-68.78	1603	20240206	6.92	3375	-49.21	20240402	1603	6.92	20240206	5490	-68.78	20230616	1603	6.92	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
133	20240604	130517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	15	2	0.88	276825396	159111	54.56	1711	1776	1710	2220	1197	1710	1739.84	1.49	19063	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	696	-1.52	0.63	12	0.39	-1136.00	2726.00	5490	20230616	-68.58	1603	20240206	7.61	3375	-48.89	20240402	1603	7.61	20240206	5490	-68.58	20230616	1603	7.61	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
134	20240604	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1758	48	2	2.81	224044042	128414	44.03	1711	1776	1711	2220	1197	1710	1744.72	1.49	20170	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	710	-1.55	0.64	12	0.32	-1136.00	2726.00	5490	20230616	-67.98	1603	20240206	9.67	3375	-47.91	20240402	1603	9.67	20240206	5490	-67.98	20230616	1603	9.67	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
135	20240604	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1750	40	2	2.34	199231643	114206	39.16	1711	1776	1711	2220	1197	1710	1744.51	1.49	22947	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	706	-1.54	0.64	12	0.28	-1136.00	2726.00	5490	20230616	-68.12	1603	20240206	9.17	3375	-48.15	20240402	1603	9.17	20240206	5490	-68.12	20230616	1603	9.17	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
136	20240604	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1768	58	2	3.39	92310199	53214	18.25	1711	1776	1711	2220	1197	1710	1734.73	1.49	18851	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	714	-1.56	0.65	12	0.13	-1136.00	2726.00	5490	20230616	-67.80	1603	20240206	10.29	3375	-47.61	20240402	1603	10.29	20240206	5490	-67.80	20230616	1603	10.29	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
137	20240604	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1728	18	2	1.05	10074302	5851	2.01	1711	1734	1711	2220	1197	1710	1721.95	1.49	4152	1844	1777	1728	1661	1612	1752	1636	1009	510	2500	1060	1	1	40360949	697	-1.52	0.63	12	0.01	-1136.00	2726.00	5490	20230616	-68.52	1603	20240206	7.80	3375	-48.80	20240402	1603	7.80	20240206	5490	-68.52	20230616	1603	7.80	20240206	0.52	N	060230	2500	1009 억	600160	N	N	N	N
138	20240603	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1710	-39	5	-2.23	485622308	281195	136.84	1789	1795	1679	2270	1225	1749	1726.99	1.37	47999	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	690	-1.51	0.63	12	0.70	-1136.00	2726.00	5490	20230616	-68.85	1603	20240206	6.67	3375	-49.33	20240402	1603	6.67	20240206	5490	-68.85	20230616	1603	6.67	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
139	20240603	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1729	-20	5	-1.14	374364910	216467	105.34	1789	1795	1679	2270	1225	1749	1729.43	1.37	26637	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	698	-1.52	0.63	12	0.54	-1136.00	2726.00	5490	20230616	-68.51	1603	20240206	7.86	3375	-48.77	20240402	1603	7.86	20240206	5490	-68.51	20230616	1603	7.86	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
140	20240603	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	-24	5	-1.37	346781731	200467	97.56	1789	1795	1679	2270	1225	1749	1729.87	1.37	24992	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	696	-1.52	0.63	12	0.50	-1136.00	2726.00	5490	20230616	-68.58	1603	20240206	7.61	3375	-48.89	20240402	1603	7.61	20240206	5490	-68.58	20230616	1603	7.61	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
141	20240603	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1733	-16	5	-0.91	305494592	176618	85.95	1789	1795	1679	2270	1225	1749	1729.69	1.37	18266	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	699	-1.53	0.64	12	0.44	-1136.00	2726.00	5490	20230616	-68.43	1603	20240206	8.11	3375	-48.65	20240402	1603	8.11	20240206	5490	-68.43	20230616	1603	8.11	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
142	20240603	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1738	-11	5	-0.63	285863273	165226	80.41	1789	1795	1679	2270	1225	1749	1730.13	1.37	14440	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	701	-1.53	0.64	12	0.41	-1136.00	2726.00	5490	20230616	-68.34	1603	20240206	8.42	3375	-48.50	20240402	1603	8.42	20240206	5490	-68.34	20230616	1603	8.42	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
143	20240603	110508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1732	-17	5	-0.97	184801127	106210	51.69	1789	1795	1720	2270	1225	1749	1739.96	1.37	12047	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	699	-1.52	0.64	12	0.26	-1136.00	2726.00	5490	20230616	-68.45	1603	20240206	8.05	3375	-48.68	20240402	1603	8.05	20240206	5490	-68.45	20230616	1603	8.05	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
144	20240603	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	-15	5	-0.86	141832728	81391	39.61	1789	1795	1720	2270	1225	1749	1742.61	1.37	12972	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	700	-1.53	0.64	12	0.20	-1136.00	2726.00	5490	20230616	-68.42	1603	20240206	8.17	3375	-48.62	20240402	1603	8.17	20240206	5490	-68.42	20230616	1603	8.17	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N
145	20240603	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	11	2	0.63	6122843	3479	1.69	1789	1795	1754	2270	1225	1749	1759.94	1.37	596	1865	1807	1778	1720	1691	1792	1705	1009	521	2500	1080	1	1	40360949	710	-1.55	0.65	12	0.01	-1136.00	2726.00	5490	20230616	-67.94	1603	20240206	9.79	3375	-47.85	20240402	1603	9.79	20240206	5490	-67.94	20230616	1603	9.79	20240206	0.54	N	060230	2500	1009 억	552196	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History