KissMeData/136410/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-40	5	-0.58	240029450	35547	100.09	6830	6850	6700	8890	4790	6840	6752.45	6.96	9662	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	749	24.03	1.23	12	0.32	283.00	5543.00	10630	20230627	-36.03	5570	20231024	22.08	9920	-31.45	20240312	6460	5.26	20240117	10620	-35.97	20230628	5570	22.08	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
3	20240628	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	6770	-70	5	-1.02	232241750	34401	96.87	6830	6850	6700	8890	4790	6840	6751.02	6.96	9844	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	746	23.92	1.22	12	0.31	283.00	5543.00	10630	20230627	-36.31	5570	20231024	21.54	9920	-31.75	20240312	6460	4.80	20240117	10620	-36.25	20230628	5570	21.54	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
4	20240628	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-40	5	-0.58	220737350	32704	92.09	6830	6850	6700	8890	4790	6840	6749.55	6.96	9796	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	749	24.03	1.23	12	0.30	283.00	5543.00	10630	20230627	-36.03	5570	20231024	22.08	9920	-31.45	20240312	6460	5.26	20240117	10620	-35.97	20230628	5570	22.08	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
5	20240628	130907	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-50	5	-0.73	212958650	31559	88.86	6830	6850	6700	8890	4790	6840	6747.95	6.96	10251	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	748	23.99	1.22	12	0.29	283.00	5543.00	10630	20230627	-36.12	5570	20231024	21.90	9920	-31.55	20240312	6460	5.11	20240117	10620	-36.06	20230628	5570	21.90	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
6	20240628	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-50	5	-0.73	204750040	30349	85.46	6830	6850	6700	8890	4790	6840	6746.52	6.96	10200	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	748	23.99	1.22	12	0.28	283.00	5543.00	10630	20230627	-36.12	5570	20231024	21.90	9920	-31.55	20240312	6460	5.11	20240117	10620	-36.06	20230628	5570	21.90	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
7	20240628	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-20	5	-0.29	193489540	28693	80.79	6830	6850	6700	8890	4790	6840	6743.44	6.96	9589	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	752	24.10	1.23	12	0.26	283.00	5543.00	10630	20230627	-35.84	5570	20231024	22.44	9920	-31.25	20240312	6460	5.57	20240117	10620	-35.78	20230628	5570	22.44	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
8	20240628	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	6760	-80	5	-1.17	137088300	20387	57.41	6830	6850	6700	8890	4790	6840	6724.30	6.96	9279	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	745	23.89	1.22	12	0.19	283.00	5543.00	10630	20230627	-36.41	5570	20231024	21.36	9920	-31.85	20240312	6460	4.64	20240117	10620	-36.35	20230628	5570	21.36	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
9	20240628	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	0	3	0.00	40960	6	0.02	6830	6840	6800	8890	4790	6840	6826.67	6.96	-4	7146	6992	6856	6702	6566	6925	6635	57	2050	500	4780	10	1	11019106	754	24.17	1.23	12	0.00	283.00	5543.00	10630	20230627	-35.65	5570	20231024	22.80	9920	-31.05	20240312	6460	5.88	20240117	10620	-35.59	20230628	5570	22.80	20231024	1.22	N	136410	500	56 억	767063	N	N	N	N
10	20240627	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-130	5	-1.87	243009430	35514	88.07	6920	7010	6720	9060	4880	6970	6842.64	6.98	3863	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	754	24.17	1.23	12	0.32	283.00	5543.00	10650	20230621	-35.77	5570	20231024	22.80	9920	-31.05	20240312	6460	5.88	20240117	10630	-35.65	20230627	5570	22.80	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
11	20240627	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-180	5	-2.58	226860950	33146	82.20	6920	7010	6720	9060	4880	6970	6844.29	6.98	4501	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	748	23.99	1.22	12	0.30	283.00	5543.00	10650	20230621	-36.24	5570	20231024	21.90	9920	-31.55	20240312	6460	5.11	20240117	10630	-36.12	20230627	5570	21.90	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
12	20240627	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-150	5	-2.15	206320170	30130	74.72	6920	7010	6720	9060	4880	6970	6847.67	6.98	5087	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	752	24.10	1.23	12	0.27	283.00	5543.00	10650	20230621	-35.96	5570	20231024	22.44	9920	-31.25	20240312	6460	5.57	20240117	10630	-35.84	20230627	5570	22.44	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
13	20240627	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	-190	5	-2.73	190629530	27825	69.00	6920	7010	6720	9060	4880	6970	6851.02	6.98	4482	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	747	23.96	1.22	12	0.25	283.00	5543.00	10650	20230621	-36.34	5570	20231024	21.72	9920	-31.65	20240312	6460	4.95	20240117	10630	-36.22	20230627	5570	21.72	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
14	20240627	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	-70	5	-1.00	61008690	8822	21.88	6920	7010	6860	9060	4880	6970	6915.52	6.98	1797	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	760	24.38	1.24	12	0.08	283.00	5543.00	10650	20230621	-35.21	5570	20231024	23.88	9920	-30.44	20240312	6460	6.81	20240117	10630	-35.09	20230627	5570	23.88	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
15	20240627	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	-70	5	-1.00	59882410	8659	21.47	6920	7010	6860	9060	4880	6970	6915.63	6.98	1797	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	760	24.38	1.24	12	0.08	283.00	5543.00	10650	20230621	-35.21	5570	20231024	23.88	9920	-30.44	20240312	6460	6.81	20240117	10630	-35.09	20230627	5570	23.88	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
16	20240627	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-80	5	-1.15	13625780	1970	4.89	6920	7010	6890	9060	4880	6970	6916.64	6.98	-45	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	759	24.35	1.24	12	0.02	283.00	5543.00	10650	20230621	-35.31	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	10630	-35.18	20230627	5570	23.70	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
17	20240627	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	0	3	0.00	2097200	303	0.75	6920	6970	6920	9060	4880	6970	6921.45	6.98	-8	7230	7100	6910	6780	6590	7165	6845	57	2090	500	4870	10	1	11019106	768	24.63	1.26	12	0.00	283.00	5543.00	10650	20230621	-34.55	5570	20231024	25.13	9920	-29.74	20240312	6460	7.89	20240117	10630	-34.43	20230627	5570	25.13	20231024	1.35	N	136410	500	56 억	768951	N	N	N	N
18	20240626	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	0	3	0.00	277599200	40324	124.18	6920	7040	6720	9060	4880	6970	6884.22	7.00	5908	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	768	24.63	1.26	12	0.37	283.00	5543.00	10800	20230620	-35.46	5570	20231024	25.13	9920	-29.74	20240312	6460	7.89	20240117	10630	-34.43	20230627	5570	25.13	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
19	20240626	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6950	-20	5	-0.29	270974980	39370	121.24	6920	7040	6720	9060	4880	6970	6882.78	7.00	5670	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	766	24.56	1.25	12	0.36	283.00	5543.00	10800	20230620	-35.65	5570	20231024	24.78	9920	-29.94	20240312	6460	7.59	20240117	10630	-34.62	20230627	5570	24.78	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
20	20240626	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	6920	-50	5	-0.72	245713390	35730	110.03	6920	7040	6720	9060	4880	6970	6876.95	7.00	5296	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	763	24.45	1.25	12	0.32	283.00	5543.00	10800	20230620	-35.93	5570	20231024	24.24	9920	-30.24	20240312	6460	7.12	20240117	10630	-34.90	20230627	5570	24.24	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
21	20240626	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6910	-60	5	-0.86	223306130	32487	100.04	6920	7040	6720	9060	4880	6970	6873.71	7.00	5502	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	761	24.42	1.25	12	0.29	283.00	5543.00	10800	20230620	-36.02	5570	20231024	24.06	9920	-30.34	20240312	6460	6.97	20240117	10630	-35.00	20230627	5570	24.06	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
22	20240626	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	-70	5	-1.00	217403360	31633	97.41	6920	7040	6720	9060	4880	6970	6872.68	7.00	4861	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	760	24.38	1.24	12	0.29	283.00	5543.00	10800	20230620	-36.11	5570	20231024	23.88	9920	-30.44	20240312	6460	6.81	20240117	10630	-35.09	20230627	5570	23.88	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
23	20240626	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6920	-50	5	-0.72	206844490	30106	92.71	6920	7040	6720	9060	4880	6970	6870.54	7.00	5057	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	763	24.45	1.25	12	0.27	283.00	5543.00	10800	20230620	-35.93	5570	20231024	24.24	9920	-30.24	20240312	6460	7.12	20240117	10630	-34.90	20230627	5570	24.24	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
24	20240626	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	7020	50	2	0.72	16857710	2408	7.42	6920	7040	6920	9060	4880	6970	7000.71	7.00	-801	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	774	24.81	1.27	12	0.02	283.00	5543.00	10800	20230620	-35.00	5570	20231024	26.03	9920	-29.23	20240312	6460	8.67	20240117	10630	-33.96	20230627	5570	26.03	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
25	20240626	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	-10	5	-0.14	786240	113	0.35	6920	6970	6920	9060	4880	6970	6957.88	7.00	0	7110	7040	6960	6890	6810	7075	6925	57	2090	500	4870	10	1	11019106	767	24.59	1.26	12	0.00	283.00	5543.00	10800	20230620	-35.56	5570	20231024	24.96	9920	-29.84	20240312	6460	7.74	20240117	10630	-34.52	20230627	5570	24.96	20231024	1.35	N	136410	500	56 억	771548	N	N	N	N
26	20240625	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	10	2	0.14	225205590	32473	57.54	6880	7030	6880	9040	4880	6960	6935.14	7.05	2220	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	768	24.63	1.26	12	0.29	283.00	5543.00	11070	20230619	-37.04	5570	20231024	25.13	9920	-29.74	20240312	6460	7.89	20240117	10630	-34.43	20230627	5570	25.13	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
27	20240625	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-20	5	-0.29	214766960	30972	54.88	6880	7030	6880	9040	4880	6960	6934.23	7.05	2552	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	765	24.52	1.25	12	0.28	283.00	5543.00	11070	20230619	-37.31	5570	20231024	24.60	9920	-30.04	20240312	6460	7.43	20240117	10630	-34.71	20230627	5570	24.60	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
28	20240625	140844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	0	3	0.00	194374280	28031	49.67	6880	7030	6880	9040	4880	6960	6934.26	7.05	3138	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	767	24.59	1.26	12	0.25	283.00	5543.00	11070	20230619	-37.13	5570	20231024	24.96	9920	-29.84	20240312	6460	7.74	20240117	10630	-34.52	20230627	5570	24.96	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
29	20240625	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	0	3	0.00	178610650	25762	45.65	6880	7030	6880	9040	4880	6960	6933.10	7.05	4192	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	767	24.59	1.26	12	0.23	283.00	5543.00	11070	20230619	-37.13	5570	20231024	24.96	9920	-29.84	20240312	6460	7.74	20240117	10630	-34.52	20230627	5570	24.96	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
30	20240625	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-70	5	-1.01	133907700	19284	34.17	6880	7030	6880	9040	4880	6960	6943.98	7.05	2115	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	759	24.35	1.24	12	0.18	283.00	5543.00	11070	20230619	-37.76	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	10630	-35.18	20230627	5570	23.70	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
31	20240625	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	6980	20	2	0.29	56430170	8098	14.35	6880	7030	6880	9040	4880	6960	6968.41	7.05	-427	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	769	24.66	1.26	12	0.07	283.00	5543.00	11070	20230619	-36.95	5570	20231024	25.31	9920	-29.64	20240312	6460	8.05	20240117	10630	-34.34	20230627	5570	25.31	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
32	20240625	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6980	20	2	0.29	47556490	6826	12.10	6880	7030	6880	9040	4880	6960	6966.96	7.05	-418	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	769	24.66	1.26	12	0.06	283.00	5543.00	11070	20230619	-36.95	5570	20231024	25.31	9920	-29.64	20240312	6460	8.05	20240117	10630	-34.34	20230627	5570	25.31	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
33	20240625	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6910	-50	5	-0.72	12157580	1747	3.10	6880	6990	6880	9040	4880	6960	6959.12	7.05	264	7266	7112	6916	6762	6566	7015	6665	57	2080	500	4870	10	1	11019106	761	24.42	1.25	12	0.02	283.00	5543.00	11070	20230619	-37.58	5570	20231024	24.06	9920	-30.34	20240312	6460	6.97	20240117	10630	-35.00	20230627	5570	24.06	20231024	1.36	N	136410	500	56 억	776470	N	N	N	N
34	20240624	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	-60	5	-0.85	388364820	56273	200.75	7070	7070	6720	9120	4920	7020	6901.23	7.09	7540	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	767	24.59	1.26	12	0.51	283.00	5543.00	11790	20230616	-40.97	5570	20231024	24.96	9920	-29.84	20240312	6460	7.74	20240117	10630	-34.52	20230627	5570	24.96	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
35	20240624	150842	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	-50	5	-0.71	386240910	55968	199.66	7070	7070	6720	9120	4920	7020	6901.10	7.09	7568	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	768	24.63	1.26	12	0.51	283.00	5543.00	11790	20230616	-40.88	5570	20231024	25.13	9920	-29.74	20240312	6460	7.89	20240117	10630	-34.43	20230627	5570	25.13	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
36	20240624	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	6950	-70	5	-1.00	365609580	53018	189.14	7070	7070	6720	9120	4920	7020	6895.95	7.09	8058	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	766	24.56	1.25	12	0.48	283.00	5543.00	11790	20230616	-41.05	5570	20231024	24.78	9920	-29.94	20240312	6460	7.59	20240117	10630	-34.62	20230627	5570	24.78	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
37	20240624	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	-60	5	-0.85	349581160	50722	180.95	7070	7070	6720	9120	4920	7020	6892.10	7.09	8779	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	767	24.59	1.26	12	0.46	283.00	5543.00	11790	20230616	-40.97	5570	20231024	24.96	9920	-29.84	20240312	6460	7.74	20240117	10630	-34.52	20230627	5570	24.96	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
38	20240624	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	6920	-100	5	-1.42	337846540	49033	174.92	7070	7070	6720	9120	4920	7020	6890.19	7.09	8129	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	763	24.45	1.25	12	0.44	283.00	5543.00	11790	20230616	-41.31	5570	20231024	24.24	9920	-30.24	20240312	6460	7.12	20240117	10630	-34.90	20230627	5570	24.24	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
39	20240624	110844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-130	5	-1.85	303065720	43967	156.85	7070	7070	6720	9120	4920	7020	6893.03	7.09	6882	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	759	24.35	1.24	12	0.40	283.00	5543.00	11790	20230616	-41.56	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	10630	-35.18	20230627	5570	23.70	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
40	20240624	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	7020	0	3	0.00	74817460	10761	38.39	7070	7070	6840	9120	4920	7020	6952.65	7.09	241	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	774	24.81	1.27	12	0.10	283.00	5543.00	11790	20230616	-40.46	5570	20231024	26.03	9920	-29.23	20240312	6460	8.67	20240117	10630	-33.96	20230627	5570	26.03	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
41	20240624	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	7070	50	2	0.71	35350	5	0.02	7070	7070	7070	9120	4920	7020	7070.00	7.09	0	7280	7150	7070	6940	6860	7110	6900	57	2100	500	4910	10	1	11019106	779	24.98	1.28	12	0.00	283.00	5543.00	11790	20230616	-40.03	5570	20231024	26.93	9920	-28.73	20240312	6460	9.44	20240117	10630	-33.49	20230627	5570	26.93	20231024	1.62	N	136410	500	56 억	781546	N	N	N	N
42	20240621	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	7020	-180	5	-2.50	197700470	27902	35.40	7160	7200	6990	9360	5040	7200	7085.53	7.26	-12935	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	774	24.81	1.27	12	0.25	283.00	5543.00	11790	20230616	-40.46	5570	20231024	26.03	9920	-29.23	20240312	6460	8.67	20240117	10650	-34.08	20230621	5570	26.03	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
43	20240621	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	7010	-190	5	-2.64	183534470	25889	32.85	7160	7200	6990	9360	5040	7200	7089.28	7.26	-12211	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	772	24.77	1.26	12	0.23	283.00	5543.00	11790	20230616	-40.54	5570	20231024	25.85	9920	-29.33	20240312	6460	8.51	20240117	10650	-34.18	20230621	5570	25.85	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
44	20240621	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	7120	-80	5	-1.11	110327850	15491	19.65	7160	7200	7090	9360	5040	7200	7122.06	7.26	-9433	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	785	25.16	1.28	12	0.14	283.00	5543.00	11790	20230616	-39.61	5570	20231024	27.83	9920	-28.23	20240312	6460	10.22	20240117	10650	-33.15	20230621	5570	27.83	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
45	20240621	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-100	5	-1.39	87342010	12259	15.55	7160	7200	7090	9360	5040	7200	7124.73	7.26	-7624	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	782	25.09	1.28	12	0.11	283.00	5543.00	11790	20230616	-39.78	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	10650	-33.33	20230621	5570	27.47	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
46	20240621	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	7120	-80	5	-1.11	83161470	11671	14.81	7160	7200	7090	9360	5040	7200	7125.48	7.26	-7232	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	785	25.16	1.28	12	0.11	283.00	5543.00	11790	20230616	-39.61	5570	20231024	27.83	9920	-28.23	20240312	6460	10.22	20240117	10650	-33.15	20230621	5570	27.83	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
47	20240621	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	-110	5	-1.53	63708190	8936	11.34	7160	7200	7090	9360	5040	7200	7129.39	7.26	-5634	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	781	25.05	1.28	12	0.08	283.00	5543.00	11790	20230616	-39.86	5570	20231024	27.29	9920	-28.53	20240312	6460	9.75	20240117	10650	-33.43	20230621	5570	27.29	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
48	20240621	100812	57	100.00	KOSDAQ	화학	N	N	N	N	N	7120	-80	5	-1.11	44578700	6246	7.92	7160	7200	7090	9360	5040	7200	7137.16	7.26	-3428	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	785	25.16	1.28	12	0.06	283.00	5543.00	11790	20230616	-39.61	5570	20231024	27.83	9920	-28.23	20240312	6460	10.22	20240117	10650	-33.15	20230621	5570	27.83	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
49	20240621	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	-30	5	-0.42	2126540	297	0.38	7160	7170	7160	9360	5040	7200	7160.07	7.26	-39	7506	7352	7216	7062	6926	7285	6995	57	2160	500	5040	10	1	11019106	790	25.34	1.29	12	0.00	283.00	5543.00	11790	20230616	-39.19	5570	20231024	28.73	9920	-27.72	20240312	6460	10.99	20240117	10650	-32.68	20230621	5570	28.73	20231024	1.64	N	136410	500	56 억	800485	N	N	N	N
50	20240620	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-100	5	-1.37	564370980	78811	91.55	7300	7370	7080	9490	5110	7300	7161.07	7.42	-2270	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	793	25.44	1.30	12	0.72	283.00	5543.00	11790	20230616	-38.93	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	10800	-33.33	20230620	5570	29.26	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
51	20240620	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	-140	5	-1.92	493733250	68961	80.11	7300	7370	7080	9490	5110	7300	7159.60	7.42	-3109	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	789	25.30	1.29	12	0.63	283.00	5543.00	11790	20230616	-39.27	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	10800	-33.70	20230620	5570	28.55	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
52	20240620	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	7140	-160	5	-2.19	448968310	62705	72.84	7300	7370	7080	9490	5110	7300	7160.01	7.42	-2154	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	787	25.23	1.29	12	0.57	283.00	5543.00	11790	20230616	-39.44	5570	20231024	28.19	9920	-28.02	20240312	6460	10.53	20240117	10800	-33.89	20230620	5570	28.19	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
53	20240620	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-170	5	-2.33	406526990	56764	65.94	7300	7370	7080	9490	5110	7300	7161.70	7.42	-1352	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	786	25.19	1.29	12	0.52	283.00	5543.00	11790	20230616	-39.53	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	10800	-33.98	20230620	5570	28.01	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
54	20240620	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	7150	-150	5	-2.05	387967120	54161	62.92	7300	7370	7080	9490	5110	7300	7163.22	7.42	734	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	788	25.27	1.29	12	0.49	283.00	5543.00	11790	20230616	-39.36	5570	20231024	28.37	9920	-27.92	20240312	6460	10.68	20240117	10800	-33.80	20230620	5570	28.37	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
55	20240620	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-170	5	-2.33	340402120	47492	55.17	7300	7370	7080	9490	5110	7300	7167.57	7.42	4363	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	786	25.19	1.29	12	0.43	283.00	5543.00	11790	20230616	-39.53	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	10800	-33.98	20230620	5570	28.01	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
56	20240620	100810	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-100	5	-1.37	147590710	20457	23.76	7300	7370	7140	9490	5110	7300	7214.68	7.42	382	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	793	25.44	1.30	12	0.19	283.00	5543.00	11790	20230616	-38.93	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	10800	-33.33	20230620	5570	29.26	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
57	20240620	090817	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	10	2	0.14	3520040	482	0.56	7300	7370	7250	9490	5110	7300	7302.99	7.42	-138	7600	7450	7290	7140	6980	7525	7215	57	2190	500	5110	10	1	11019106	805	25.83	1.32	12	0.00	283.00	5543.00	11790	20230616	-38.00	5570	20231024	31.24	9920	-26.31	20240312	6460	13.16	20240117	10800	-32.31	20230620	5570	31.24	20231024	1.73	N	136410	500	56 억	817251	N	N	N	N
58	20240619	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	70	2	0.97	627338310	86033	439.68	7210	7440	7130	9390	5070	7230	7291.76	7.67	6009	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	804	25.80	1.32	12	0.78	283.00	5543.00	11790	20230616	-38.08	5570	20231024	31.06	9920	-26.41	20240312	6460	13.00	20240117	11070	-34.06	20230619	5570	31.06	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
59	20240619	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	7320	90	2	1.24	572435770	78524	401.31	7210	7440	7130	9390	5070	7230	7289.95	7.67	5466	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	807	25.87	1.32	12	0.71	283.00	5543.00	11790	20230616	-37.91	5570	20231024	31.42	9920	-26.21	20240312	6460	13.31	20240117	11070	-33.88	20230619	5570	31.42	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
60	20240619	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	7270	40	2	0.55	486068790	66695	340.85	7210	7440	7130	9390	5070	7230	7287.93	7.67	2223	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	801	25.69	1.31	12	0.61	283.00	5543.00	11790	20230616	-38.34	5570	20231024	30.52	9920	-26.71	20240312	6460	12.54	20240117	11070	-34.33	20230619	5570	30.52	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
61	20240619	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	50	2	0.69	396318770	54334	277.68	7210	7440	7130	9390	5070	7230	7294.12	7.67	3478	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	802	25.72	1.31	12	0.49	283.00	5543.00	11790	20230616	-38.25	5570	20231024	30.70	9920	-26.61	20240312	6460	12.69	20240117	11070	-34.24	20230619	5570	30.70	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
62	20240619	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	7280	50	2	0.69	358396510	49130	251.09	7210	7440	7130	9390	5070	7230	7294.86	7.67	3794	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	802	25.72	1.31	12	0.45	283.00	5543.00	11790	20230616	-38.25	5570	20231024	30.70	9920	-26.61	20240312	6460	12.69	20240117	11070	-34.24	20230619	5570	30.70	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
63	20240619	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	7310	80	2	1.11	306433470	41995	214.62	7210	7440	7130	9390	5070	7230	7296.90	7.67	5140	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	805	25.83	1.32	12	0.38	283.00	5543.00	11790	20230616	-38.00	5570	20231024	31.24	9920	-26.31	20240312	6460	13.16	20240117	11070	-33.97	20230619	5570	31.24	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
64	20240619	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	0	3	0.00	42769290	5920	30.26	7210	7290	7130	9390	5070	7230	7224.54	7.67	-600	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	797	25.55	1.30	12	0.05	283.00	5543.00	11790	20230616	-38.68	5570	20231024	29.80	9920	-27.12	20240312	6460	11.92	20240117	11070	-34.69	20230619	5570	29.80	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
65	20240619	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	-10	5	-0.14	7293600	1013	5.18	7210	7290	7130	9390	5070	7230	7200.00	7.67	-450	7436	7332	7246	7142	7056	7325	7135	57	2160	500	5060	10	1	11019106	796	25.51	1.30	12	0.01	283.00	5543.00	11790	20230616	-38.76	5570	20231024	29.62	9920	-27.22	20240312	6460	11.76	20240117	11070	-34.78	20230619	5570	29.62	20231024	1.70	N	136410	500	56 억	844812	N	N	N	N
66	20240618	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	-70	5	-0.96	141410430	19542	1.93	7230	7350	7160	9490	5110	7300	7236.28	7.74	-3742	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	797	25.55	1.30	12	0.18	283.00	5543.00	11790	20230616	-38.68	5570	20231024	29.80	9920	-27.12	20240312	6460	11.92	20240117	11070	-34.69	20230619	5570	29.80	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
67	20240618	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-90	5	-1.23	124755180	17235	1.70	7230	7350	7160	9490	5110	7300	7238.48	7.74	-2850	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	794	25.48	1.30	12	0.16	283.00	5543.00	11790	20230616	-38.85	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	11070	-34.87	20230619	5570	29.44	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
68	20240618	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	7220	-80	5	-1.10	97516470	13464	1.33	7230	7350	7160	9490	5110	7300	7242.76	7.74	-1809	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	796	25.51	1.30	12	0.12	283.00	5543.00	11790	20230616	-38.76	5570	20231024	29.62	9920	-27.22	20240312	6460	11.76	20240117	11070	-34.78	20230619	5570	29.62	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
69	20240618	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-100	5	-1.37	94977020	13112	1.29	7230	7350	7160	9490	5110	7300	7243.52	7.74	-1791	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	793	25.44	1.30	12	0.12	283.00	5543.00	11790	20230616	-38.93	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	11070	-34.96	20230619	5570	29.26	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
70	20240618	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-100	5	-1.37	87856500	12126	1.20	7230	7350	7160	9490	5110	7300	7245.30	7.74	-1132	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	793	25.44	1.30	12	0.11	283.00	5543.00	11790	20230616	-38.93	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	11070	-34.96	20230619	5570	29.26	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
71	20240618	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-90	5	-1.23	84673040	11685	1.15	7230	7350	7160	9490	5110	7300	7246.30	7.74	-943	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	794	25.48	1.30	12	0.11	283.00	5543.00	11790	20230616	-38.85	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	11070	-34.87	20230619	5570	29.44	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
72	20240618	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	7250	-50	5	-0.68	76630710	10572	1.04	7230	7350	7160	9490	5110	7300	7248.46	7.74	-874	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	799	25.62	1.31	12	0.10	283.00	5543.00	11790	20230616	-38.51	5570	20231024	30.16	9920	-26.92	20240312	6460	12.23	20240117	11070	-34.51	20230619	5570	30.16	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
73	20240618	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	7240	-60	5	-0.82	6271690	867	0.09	7230	7300	7230	9490	5110	7300	7233.78	7.74	-20	7446	7372	7246	7172	7046	7400	7200	57	2190	500	5110	10	1	11019106	798	25.58	1.31	12	0.01	283.00	5543.00	11790	20230616	-38.59	5570	20231024	29.98	9920	-27.02	20240312	6460	12.07	20240117	11070	-34.60	20230619	5570	29.98	20231024	1.02	N	136410	500	56 억	852785	N	N	N	N
74	20240617	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	0	3	0.00	248257340	34426	6.64	7300	7320	7120	9490	5110	7300	7211.19	3.33	-1307	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	804	25.80	1.32	12	0.31	283.00	5543.00	11790	20230616	-38.08	5570	20231024	31.06	9920	-26.41	20240312	6460	13.00	20240117	11070	-34.06	20230619	5570	31.06	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
75	20240617	150804	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	-70	5	-0.96	222197830	30852	5.95	7300	7300	7120	9490	5110	7300	7201.97	3.33	-575	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	797	25.55	1.30	12	0.28	283.00	5543.00	11790	20230616	-38.68	5570	20231024	29.80	9920	-27.12	20240312	6460	11.92	20240117	11070	-34.69	20230619	5570	29.80	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
76	20240617	140756	57	100.00	KOSDAQ	화학	N	N	N	N	N	7180	-120	5	-1.64	183677250	25537	4.93	7300	7300	7120	9490	5110	7300	7192.48	3.33	-440	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	791	25.37	1.30	12	0.23	283.00	5543.00	11790	20230616	-39.10	5570	20231024	28.90	9920	-27.62	20240312	6460	11.15	20240117	11070	-35.14	20230619	5570	28.90	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
77	20240617	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	-90	5	-1.23	179442200	24946	4.81	7300	7300	7120	9490	5110	7300	7193.11	3.33	-594	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	794	25.48	1.30	12	0.23	283.00	5543.00	11790	20230616	-38.85	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	11070	-34.87	20230619	5570	29.44	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
78	20240617	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	7250	-50	5	-0.68	123319320	17117	3.30	7300	7300	7120	9490	5110	7300	7204.35	3.33	-1035	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	799	25.62	1.31	12	0.16	283.00	5543.00	11790	20230616	-38.51	5570	20231024	30.16	9920	-26.92	20240312	6460	12.23	20240117	11070	-34.51	20230619	5570	30.16	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
79	20240617	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	7200	-100	5	-1.37	90355940	12564	2.42	7300	7300	7120	9490	5110	7300	7191.43	3.33	-792	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	793	25.44	1.30	12	0.11	283.00	5543.00	11790	20230616	-38.93	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	11070	-34.96	20230619	5570	29.26	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
80	20240617	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	-110	5	-1.51	78396860	10902	2.10	7300	7300	7120	9490	5110	7300	7190.79	3.33	-1197	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	792	25.41	1.30	12	0.10	283.00	5543.00	11790	20230616	-39.02	5570	20231024	29.08	9920	-27.52	20240312	6460	11.30	20240117	11070	-35.05	20230619	5570	29.08	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
81	20240617	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	-110	5	-1.51	26985660	3752	0.72	7300	7300	7120	9490	5110	7300	7191.59	3.33	-1218	8380	7840	7360	6820	6340	8110	7090	57	2190	500	5110	10	1	11019106	792	25.41	1.30	12	0.03	283.00	5543.00	11790	20230616	-39.02	5570	20231024	29.08	9920	-27.52	20240312	6460	11.30	20240117	11070	-35.05	20230619	5570	29.08	20231024	0.99	N	136410	500	56 억	367276	N	N	N	N
82	20240614	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	420	2	6.10	3842031050	517411	1553.83	6880	7900	6880	8940	4820	6880	7425.59	3.62	37642	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	804	25.80	1.32	12	4.70	283.00	5543.00	11790	20230616	-38.08	5570	20231024	31.06	9920	-26.41	20240312	6460	13.00	20240117	11790	-38.08	20230616	5570	31.06	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
83	20240614	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	280	2	4.07	3697319520	497373	1493.66	6880	7900	6880	8940	4820	6880	7433.70	3.62	32674	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	789	25.30	1.29	12	4.51	283.00	5543.00	11790	20230616	-39.27	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	11790	-39.27	20230616	5570	28.55	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
84	20240614	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	310	2	4.51	3624660060	487186	1463.06	6880	7900	6880	8940	4820	6880	7439.99	3.62	32071	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	792	25.41	1.30	12	4.42	283.00	5543.00	11790	20230616	-39.02	5570	20231024	29.08	9920	-27.52	20240312	6460	11.30	20240117	11790	-39.02	20230616	5570	29.08	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
85	20240614	130647	57	100.00	KOSDAQ	화학	N	N	N	N	N	7070	190	2	2.76	3570271140	479546	1440.12	6880	7900	6880	8940	4820	6880	7445.11	3.62	29114	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	779	24.98	1.28	12	4.35	283.00	5543.00	11790	20230616	-40.03	5570	20231024	26.93	9920	-28.73	20240312	6460	9.44	20240117	11790	-40.03	20230616	5570	26.93	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
86	20240614	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	7140	260	2	3.78	3435428730	460555	1383.09	6880	7900	6880	8940	4820	6880	7459.32	3.62	28057	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	787	25.23	1.29	12	4.18	283.00	5543.00	11790	20230616	-39.44	5570	20231024	28.19	9920	-28.02	20240312	6460	10.53	20240117	11790	-39.44	20230616	5570	28.19	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
87	20240614	110743	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	330	2	4.80	2922603280	389463	1169.59	6880	7900	6880	8940	4820	6880	7504.19	3.62	12723	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	794	25.48	1.30	12	3.53	283.00	5543.00	11790	20230616	-38.85	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	11790	-38.85	20230616	5570	29.44	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
88	20240614	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	7020	140	2	2.03	77717130	11052	33.19	6880	7110	6880	8940	4820	6880	7031.95	3.62	3574	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	774	24.81	1.27	12	0.10	283.00	5543.00	11790	20230616	-40.46	5570	20231024	26.03	9920	-29.23	20240312	6460	8.67	20240117	11790	-40.46	20230616	5570	26.03	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
89	20240614	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	10	2	0.15	158500	23	0.07	6880	6950	6880	8940	4820	6880	6891.30	3.62	-6	7133	7006	6903	6776	6673	6955	6725	57	2060	500	4810	10	1	11019106	759	24.35	1.24	12	0.00	283.00	5543.00	11790	20230616	-41.56	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	11790	-41.56	20230616	5570	23.70	20231024	0.99	N	136410	500	56 억	398780	N	N	N	N
90	20240613	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	-110	5	-1.57	229931170	33295	332.19	6990	7030	6800	9080	4900	6990	6905.88	3.73	-2883	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	758	24.31	1.24	12	0.30	283.00	5543.00	11790	20230616	-41.65	5570	20231024	23.52	9920	-30.65	20240312	6460	6.50	20240117	11790	-41.65	20230616	5570	23.52	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
91	20240613	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7010	20	2	0.29	192723730	27894	278.30	6990	7030	6800	9080	4900	6990	6909.15	3.73	-2778	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	772	24.77	1.26	12	0.25	283.00	5543.00	11790	20230616	-40.54	5570	20231024	25.85	9920	-29.33	20240312	6460	8.51	20240117	11790	-40.54	20230616	5570	25.85	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
92	20240613	140740	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	0	3	0.00	185395790	26848	267.86	6990	7030	6800	9080	4900	6990	6905.39	3.73	-2710	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	770	24.70	1.26	12	0.24	283.00	5543.00	11790	20230616	-40.71	5570	20231024	25.49	9920	-29.54	20240312	6460	8.20	20240117	11790	-40.71	20230616	5570	25.49	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
93	20240613	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	0	3	0.00	181907970	26349	262.89	6990	7030	6800	9080	4900	6990	6903.79	3.73	-2685	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	770	24.70	1.26	12	0.24	283.00	5543.00	11790	20230616	-40.71	5570	20231024	25.49	9920	-29.54	20240312	6460	8.20	20240117	11790	-40.71	20230616	5570	25.49	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
94	20240613	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	40	2	0.57	168084610	24371	243.15	6990	7030	6800	9080	4900	6990	6896.91	3.73	-2904	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	775	24.84	1.27	12	0.22	283.00	5543.00	11790	20230616	-40.37	5570	20231024	26.21	9920	-29.13	20240312	6460	8.82	20240117	11790	-40.37	20230616	5570	26.21	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
95	20240613	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	-90	5	-1.29	132293020	19238	191.94	6990	7000	6800	9080	4900	6990	6876.65	3.73	-2481	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	760	24.38	1.24	12	0.17	283.00	5543.00	11790	20230616	-41.48	5570	20231024	23.88	9920	-30.44	20240312	6460	6.81	20240117	11790	-41.48	20230616	5570	23.88	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
96	20240613	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-130	5	-1.86	24230020	3510	35.02	6990	7000	6850	9080	4900	6990	6903.14	3.73	-1880	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	756	24.24	1.24	12	0.03	283.00	5543.00	11790	20230616	-41.82	5570	20231024	23.16	9920	-30.85	20240312	6460	6.19	20240117	11790	-41.82	20230616	5570	23.16	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
97	20240613	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	-20	5	-0.29	816410	117	1.17	6990	7000	6970	9080	4900	6990	6977.86	3.73	-75	7110	7050	6930	6870	6750	7080	6900	57	2090	500	4890	10	1	11019106	768	24.63	1.26	12	0.00	283.00	5543.00	11790	20230616	-40.88	5570	20231024	25.13	9920	-29.74	20240312	6460	7.89	20240117	11790	-40.88	20230616	5570	25.13	20231024	1.00	N	136410	500	56 억	411166	N	N	N	N
98	20240612	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	120	2	1.75	68827260	10023	84.45	6810	6990	6810	8930	4810	6870	6866.93	3.75	2489	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	770	24.70	1.26	12	0.09	283.00	5543.00	11790	20230616	-40.71	5570	20231024	25.49	9920	-29.54	20240312	6460	8.20	20240117	11790	-40.71	20230616	5570	25.49	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
99	20240612	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	30	2	0.44	57685670	8410	70.86	6810	6970	6810	8930	4810	6870	6859.18	3.75	2480	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	760	24.38	1.24	12	0.08	283.00	5543.00	11790	20230616	-41.48	5570	20231024	23.88	9920	-30.44	20240312	6460	6.81	20240117	11790	-41.48	20230616	5570	23.88	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
100	20240612	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	60	2	0.87	52037080	7591	63.96	6810	6970	6810	8930	4810	6870	6855.10	3.75	2265	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	764	24.49	1.25	12	0.07	283.00	5543.00	11790	20230616	-41.22	5570	20231024	24.42	9920	-30.14	20240312	6460	7.28	20240117	11790	-41.22	20230616	5570	24.42	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
101	20240612	130734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	0	3	0.00	47824660	6982	58.83	6810	6920	6810	8930	4810	6870	6849.71	3.75	2180	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	757	24.28	1.24	12	0.06	283.00	5543.00	11790	20230616	-41.73	5570	20231024	23.34	9920	-30.75	20240312	6460	6.35	20240117	11790	-41.73	20230616	5570	23.34	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
102	20240612	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-50	5	-0.73	36338760	5302	44.67	6810	6920	6810	8930	4810	6870	6853.78	3.75	1897	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	752	24.10	1.23	12	0.05	283.00	5543.00	11790	20230616	-42.15	5570	20231024	22.44	9920	-31.25	20240312	6460	5.57	20240117	11790	-42.15	20230616	5570	22.44	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
103	20240612	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-10	5	-0.15	29968700	4370	36.82	6810	6920	6810	8930	4810	6870	6857.83	3.75	1738	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	756	24.24	1.24	12	0.04	283.00	5543.00	11790	20230616	-41.82	5570	20231024	23.16	9920	-30.85	20240312	6460	6.19	20240117	11790	-41.82	20230616	5570	23.16	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
104	20240612	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	20	2	0.29	6555430	957	8.06	6810	6920	6810	8930	4810	6870	6849.98	3.75	176	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	759	24.35	1.24	12	0.01	283.00	5543.00	11790	20230616	-41.56	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	11790	-41.56	20230616	5570	23.70	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
105	20240612	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	-50	5	-0.73	2874180	421	3.55	6810	6920	6810	8930	4810	6870	6827.03	3.75	170	6963	6916	6863	6816	6763	6940	6840	57	2060	500	4800	10	1	11019106	752	24.10	1.23	12	0.00	283.00	5543.00	11790	20230616	-42.15	5570	20231024	22.44	9920	-31.25	20240312	6460	5.57	20240117	11790	-42.15	20230616	5570	22.44	20231024	1.03	N	136410	500	56 억	413281	N	N	N	N
106	20240610	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	0	3	0.00	78208000	11402	33.66	6870	6890	6840	8930	4810	6870	6859.10	3.78	1801	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	757	24.28	1.24	12	0.10	283.00	5543.00	11790	20230616	-41.73	5570	20231024	23.34	9920	-30.75	20240312	6460	6.35	20240117	11790	-41.73	20230616	5570	23.34	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
107	20240610	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	-20	5	-0.29	70925140	10339	30.52	6870	6890	6840	8930	4810	6870	6859.96	3.78	1822	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	755	24.20	1.24	12	0.09	283.00	5543.00	11790	20230616	-41.90	5570	20231024	22.98	9920	-30.95	20240312	6460	6.04	20240117	11790	-41.90	20230616	5570	22.98	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
108	20240610	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	0	3	0.00	63852130	9307	27.47	6870	6890	6840	8930	4810	6870	6860.66	3.78	1897	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	757	24.28	1.24	12	0.08	283.00	5543.00	11790	20230616	-41.73	5570	20231024	23.34	9920	-30.75	20240312	6460	6.35	20240117	11790	-41.73	20230616	5570	23.34	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
109	20240610	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-30	5	-0.44	50405990	7345	21.68	6870	6890	6840	8930	4810	6870	6862.63	3.78	1618	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	754	24.17	1.23	12	0.07	283.00	5543.00	11790	20230616	-41.98	5570	20231024	22.80	9920	-31.05	20240312	6460	5.88	20240117	11790	-41.98	20230616	5570	22.80	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
110	20240610	120727	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-10	5	-0.15	37011470	5390	15.91	6870	6890	6850	8930	4810	6870	6866.69	3.78	1097	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	756	24.24	1.24	12	0.05	283.00	5543.00	11790	20230616	-41.82	5570	20231024	23.16	9920	-30.85	20240312	6460	6.19	20240117	11790	-41.82	20230616	5570	23.16	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
111	20240610	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	20	2	0.29	18439010	2685	7.93	6870	6890	6860	8930	4810	6870	6867.42	3.78	-457	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	759	24.35	1.24	12	0.02	283.00	5543.00	11790	20230616	-41.56	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	11790	-41.56	20230616	5570	23.70	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
112	20240610	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-10	5	-0.15	16526790	2407	7.10	6870	6890	6860	8930	4810	6870	6866.14	3.78	-634	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	756	24.24	1.24	12	0.02	283.00	5543.00	11790	20230616	-41.82	5570	20231024	23.16	9920	-30.85	20240312	6460	6.19	20240117	11790	-41.82	20230616	5570	23.16	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
113	20240610	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	10	2	0.15	2425340	353	1.04	6870	6880	6860	8930	4810	6870	6870.65	3.78	-269	7143	7006	6923	6786	6703	6965	6745	57	2060	500	4800	10	1	11019106	758	24.31	1.24	12	0.00	283.00	5543.00	11790	20230616	-41.65	5570	20231024	23.52	9920	-30.65	20240312	6460	6.50	20240117	11790	-41.65	20230616	5570	23.52	20231024	1.05	N	136410	500	56 억	416722	N	N	N	N
114	20240607	160752	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	-160	5	-2.28	231245310	33421	168.38	7030	7060	6840	9130	4930	7030	6919.38	3.84	3207	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	757	24.28	1.24	12	0.30	283.00	5543.00	11790	20230616	-41.73	5570	20231024	23.34	9920	-30.75	20240312	6460	6.35	20240117	11790	-41.73	20230616	5570	23.34	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
115	20240607	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	6910	-120	5	-1.71	215173730	31087	156.62	7030	7060	6840	9130	4930	7030	6921.66	3.84	4433	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	761	24.42	1.25	12	0.28	283.00	5543.00	11790	20230616	-41.39	5570	20231024	24.06	9920	-30.34	20240312	6460	6.97	20240117	11790	-41.39	20230616	5570	24.06	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
116	20240607	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-140	5	-1.99	192512800	27803	140.07	7030	7060	6840	9130	4930	7030	6924.17	3.84	5317	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	759	24.35	1.24	12	0.25	283.00	5543.00	11790	20230616	-41.56	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	11790	-41.56	20230616	5570	23.70	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
117	20240607	130747	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-140	5	-1.99	161776000	23323	117.50	7030	7060	6840	9130	4930	7030	6936.33	3.84	4170	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	759	24.35	1.24	12	0.21	283.00	5543.00	11790	20230616	-41.56	5570	20231024	23.70	9920	-30.54	20240312	6460	6.66	20240117	11790	-41.56	20230616	5570	23.70	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
118	20240607	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	-150	5	-2.13	155755500	22449	113.10	7030	7060	6840	9130	4930	7030	6938.19	3.84	4196	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	758	24.31	1.24	12	0.20	283.00	5543.00	11790	20230616	-41.65	5570	20231024	23.52	9920	-30.65	20240312	6460	6.50	20240117	11790	-41.65	20230616	5570	23.52	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
119	20240607	110741	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	-60	5	-0.85	72815870	10404	52.42	7030	7060	6920	9130	4930	7030	6998.83	3.84	-118	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	768	24.63	1.26	12	0.09	283.00	5543.00	11790	20230616	-40.88	5570	20231024	25.13	9920	-29.74	20240312	6460	7.89	20240117	11790	-40.88	20230616	5570	25.13	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
120	20240607	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	7060	30	2	0.43	5504090	782	3.94	7030	7060	7020	9130	4930	7030	7038.48	3.84	-66	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	778	24.95	1.27	12	0.01	283.00	5543.00	11790	20230616	-40.12	5570	20231024	26.75	9920	-28.83	20240312	6460	9.29	20240117	11790	-40.12	20230616	5570	26.75	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
121	20240607	090751	57	100.00	KOSDAQ	화학	N	N	N	N	N	7050	20	2	0.28	2811960	400	2.02	7030	7050	7020	9130	4930	7030	7029.90	3.84	-9	7263	7146	7073	6956	6883	7110	6920	57	2100	500	4920	10	1	11019106	777	24.91	1.27	12	0.00	283.00	5543.00	11790	20230616	-40.20	5570	20231024	26.57	9920	-28.93	20240312	6460	9.13	20240117	11790	-40.20	20230616	5570	26.57	20231024	1.05	N	136410	500	56 억	422900	N	N	N	N
122	20240605	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-130	5	-1.82	139873930	19849	311.65	7190	7190	7000	9300	5020	7160	7046.94	3.93	-4982	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	775	24.84	1.27	12	0.18	283.00	5543.00	11790	20230616	-40.37	5570	20231024	26.21	9920	-29.13	20240312	6460	8.82	20240117	11790	-40.37	20230616	5570	26.21	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
123	20240605	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7020	-140	5	-1.96	127231550	18049	283.39	7190	7190	7000	9300	5020	7160	7049.23	3.93	-4772	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	774	24.81	1.27	12	0.16	283.00	5543.00	11790	20230616	-40.46	5570	20231024	26.03	9920	-29.23	20240312	6460	8.67	20240117	11790	-40.46	20230616	5570	26.03	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
124	20240605	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7060	-100	5	-1.40	70772540	10016	157.26	7190	7190	7020	9300	5020	7160	7065.95	3.93	-3169	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	778	24.95	1.27	12	0.09	283.00	5543.00	11790	20230616	-40.12	5570	20231024	26.75	9920	-28.83	20240312	6460	9.29	20240117	11790	-40.12	20230616	5570	26.75	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
125	20240605	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-130	5	-1.82	66768460	9448	148.34	7190	7190	7020	9300	5020	7160	7066.94	3.93	-2972	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	775	24.84	1.27	12	0.09	283.00	5543.00	11790	20230616	-40.37	5570	20231024	26.21	9920	-29.13	20240312	6460	8.82	20240117	11790	-40.37	20230616	5570	26.21	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
126	20240605	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-130	5	-1.82	59657360	8437	132.47	7190	7190	7020	9300	5020	7160	7070.92	3.93	-2253	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	775	24.84	1.27	12	0.08	283.00	5543.00	11790	20230616	-40.37	5570	20231024	26.21	9920	-29.13	20240312	6460	8.82	20240117	11790	-40.37	20230616	5570	26.21	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
127	20240605	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-60	5	-0.84	33788040	4763	74.78	7190	7190	7050	9300	5020	7160	7093.86	3.93	-2081	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	782	25.09	1.28	12	0.04	283.00	5543.00	11790	20230616	-39.78	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	11790	-39.78	20230616	5570	27.47	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
128	20240605	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-60	5	-0.84	13405890	1881	29.53	7190	7190	7090	9300	5020	7160	7127.00	3.93	-822	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	782	25.09	1.28	12	0.02	283.00	5543.00	11790	20230616	-39.78	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	11790	-39.78	20230616	5570	27.47	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
129	20240605	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7150	-10	5	-0.14	100580	14	0.22	7190	7190	7150	9300	5020	7160	7184.29	3.93	-3	7233	7196	7123	7086	7013	7215	7105	57	2140	500	5010	10	1	11019106	788	25.27	1.29	12	0.00	283.00	5543.00	11790	20230616	-39.36	5570	20231024	28.37	9920	-27.92	20240312	6460	10.68	20240117	11790	-39.36	20230616	5570	28.37	20231024	1.02	N	136410	500	56 억	433446	N	N	N	N
130	20240604	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	0	3	0.00	45292940	6369	39.68	7160	7160	7050	9300	5020	7160	7108.22	3.96	-1177	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	789	25.30	1.29	12	0.06	283.00	5543.00	11790	20230616	-39.27	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	11790	-39.27	20230616	5570	28.55	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
131	20240604	150740	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-60	5	-0.84	40893940	5754	35.85	7160	7160	7050	9300	5020	7160	7103.10	3.96	-1070	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	782	25.09	1.28	12	0.05	283.00	5543.00	11790	20230616	-39.78	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	11790	-39.78	20230616	5570	27.47	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
132	20240604	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-30	5	-0.42	29323610	4129	25.73	7160	7160	7050	9300	5020	7160	7095.65	3.96	-480	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	786	25.19	1.29	12	0.04	283.00	5543.00	11790	20230616	-39.53	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	11790	-39.53	20230616	5570	28.01	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
133	20240604	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-60	5	-0.84	23265220	3279	20.43	7160	7160	7050	9300	5020	7160	7086.24	3.96	-175	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	782	25.09	1.28	12	0.03	283.00	5543.00	11790	20230616	-39.78	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	11790	-39.78	20230616	5570	27.47	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
134	20240604	120737	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-30	5	-0.42	17902040	2524	15.73	7160	7160	7050	9300	5020	7160	7080.09	3.96	-175	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	786	25.19	1.29	12	0.02	283.00	5543.00	11790	20230616	-39.53	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	11790	-39.53	20230616	5570	28.01	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
135	20240604	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	-30	5	-0.42	17666950	2491	15.52	7160	7160	7050	9300	5020	7160	7079.40	3.96	-175	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	786	25.19	1.29	12	0.02	283.00	5543.00	11790	20230616	-39.53	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	11790	-39.53	20230616	5570	28.01	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
136	20240604	100737	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	-70	5	-0.98	17624160	2485	15.48	7160	7160	7050	9300	5020	7160	7079.25	3.96	-170	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	781	25.05	1.28	12	0.02	283.00	5543.00	11790	20230616	-39.86	5570	20231024	27.29	9920	-28.53	20240312	6460	9.75	20240117	11790	-39.86	20230616	5570	27.29	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
137	20240604	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	7150	-10	5	-0.14	4387200	613	3.82	7160	7160	7150	9300	5020	7160	7151.21	3.96	-131	7240	7200	7120	7080	7000	7220	7100	57	2140	500	5010	10	1	11019106	788	25.27	1.29	12	0.01	283.00	5543.00	11790	20230616	-39.36	5570	20231024	28.37	9920	-27.92	20240312	6460	10.68	20240117	11790	-39.36	20230616	5570	28.37	20231024	1.00	N	136410	500	56 억	436223	N	N	N	N
138	20240603	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	100	2	1.42	113579250	16049	210.84	7060	7160	7040	9170	4950	7060	7077.00	3.95	3193	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	789	25.30	1.29	12	0.15	283.00	5543.00	12250	20230525	-41.55	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	11790	-39.27	20230616	5570	28.55	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
139	20240603	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	7110	50	2	0.71	78919750	11160	146.61	7060	7130	7040	9170	4950	7060	7071.66	3.95	2265	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	783	25.12	1.28	12	0.10	283.00	5543.00	12250	20230525	-41.96	5570	20231024	27.65	9920	-28.33	20240312	6460	10.06	20240117	11790	-39.69	20230616	5570	27.65	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
140	20240603	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	7050	-10	5	-0.14	56400740	7979	104.82	7060	7130	7040	9170	4950	7060	7068.65	3.95	1372	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	777	24.91	1.27	12	0.07	283.00	5543.00	12250	20230525	-42.45	5570	20231024	26.57	9920	-28.93	20240312	6460	9.13	20240117	11790	-40.20	20230616	5570	26.57	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
141	20240603	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	30	2	0.42	53051420	7505	98.59	7060	7130	7040	9170	4950	7060	7068.81	3.95	1123	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	781	25.05	1.28	12	0.07	283.00	5543.00	12250	20230525	-42.12	5570	20231024	27.29	9920	-28.53	20240312	6460	9.75	20240117	11790	-39.86	20230616	5570	27.29	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
142	20240603	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	7110	50	2	0.71	42710100	6038	79.32	7060	7130	7040	9170	4950	7060	7073.55	3.95	759	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	783	25.12	1.28	12	0.05	283.00	5543.00	12250	20230525	-41.96	5570	20231024	27.65	9920	-28.33	20240312	6460	10.06	20240117	11790	-39.69	20230616	5570	27.65	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
143	20240603	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	40	2	0.57	20959310	2958	38.86	7060	7130	7060	9170	4950	7060	7085.64	3.95	609	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	782	25.09	1.28	12	0.03	283.00	5543.00	12250	20230525	-42.04	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	11790	-39.78	20230616	5570	27.47	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
144	20240603	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	7080	20	2	0.28	7242320	1023	13.44	7060	7130	7060	9170	4950	7060	7079.49	3.95	51	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	780	25.02	1.28	12	0.01	283.00	5543.00	12250	20230525	-42.20	5570	20231024	27.11	9920	-28.63	20240312	6460	9.60	20240117	11790	-39.95	20230616	5570	27.11	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N
145	20240603	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	7080	20	2	0.28	2415460	342	4.49	7060	7130	7060	9170	4950	7060	7062.75	3.95	-30	7233	7146	7073	6986	6913	7190	7030	57	2110	500	4940	10	1	11019106	780	25.02	1.28	12	0.00	283.00	5543.00	12250	20230525	-42.20	5570	20231024	27.11	9920	-28.63	20240312	6460	9.60	20240117	11790	-39.95	20230616	5570	27.11	20231024	0.98	N	136410	500	56 억	435682	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History