KissMeData/021650/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 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	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	10	2	0.39	46616225	18325	219.17	2550	2560	2520	3315	1785	2550	2543.78	3.62	441	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	419	5.07	0.48	12	0.11	505.00	5299.00	3270	20230705	-21.71	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3270	-21.71	20230705	2470	3.64	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
3	20240628	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-5	5	-0.20	46022805	18093	216.40	2550	2560	2520	3315	1785	2550	2543.60	3.62	473	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	416	5.04	0.48	12	0.11	505.00	5299.00	3270	20230705	-22.17	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3270	-22.17	20230705	2470	3.04	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
4	20240628	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-15	5	-0.59	44428455	17463	208.86	2550	2560	2520	3315	1785	2550	2544.07	3.62	418	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	414	5.02	0.48	12	0.11	505.00	5299.00	3270	20230705	-22.48	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3270	-22.48	20230705	2470	2.63	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
5	20240628	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	5	2	0.20	41006735	16117	192.76	2550	2555	2520	3315	1785	2550	2544.23	3.62	62	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	418	5.06	0.48	12	0.10	505.00	5299.00	3270	20230705	-21.87	2470	20240419	3.44	2900	-11.90	20240108	2470	3.44	20240419	3270	-21.87	20230705	2470	3.44	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
6	20240628	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	15811260	6224	74.44	2550	2550	2520	3315	1785	2550	2539.99	3.62	279	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.04	505.00	5299.00	3270	20230705	-22.02	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
7	20240628	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	14373910	5658	67.67	2550	2550	2520	3315	1785	2550	2540.04	3.62	241	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.03	505.00	5299.00	3270	20230705	-22.02	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
8	20240628	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-25	5	-0.98	4230865	1669	19.96	2550	2550	2520	3315	1785	2550	2532.47	3.62	286	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	413	5.00	0.48	12	0.01	505.00	5299.00	3270	20230705	-22.78	2470	20240419	2.23	2900	-12.93	20240108	2470	2.23	20240419	3270	-22.78	20230705	2470	2.23	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
9	20240628	090344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	617100	242	2.89	2550	2550	2550	3315	1785	2550	2550.00	3.62	-4	2563	2556	2543	2536	2523	2560	2540	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.00	505.00	5299.00	3270	20230705	-22.02	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.77	N	021650	500	81 억	591112	N	N	N	N
10	20240627	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	21180725	8330	55.76	2550	2550	2530	3315	1785	2550	2540.67	3.62	-334	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.05	505.00	5299.00	3285	20230621	-22.37	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
11	20240627	150345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	18163570	7144	47.82	2550	2550	2530	3315	1785	2550	2539.94	3.62	-5	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.04	505.00	5299.00	3285	20230621	-22.37	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
12	20240627	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	18163570	7144	47.82	2550	2550	2530	3315	1785	2550	2539.94	3.62	-5	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.04	505.00	5299.00	3285	20230621	-22.37	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
13	20240627	130342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-5	5	-0.20	16692395	6566	43.95	2550	2550	2530	3315	1785	2550	2539.29	3.62	-5	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	416	5.04	0.48	12	0.04	505.00	5299.00	3285	20230621	-22.53	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3270	-22.17	20230705	2470	3.04	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
14	20240627	120344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-5	5	-0.20	13650900	5367	35.93	2550	2550	2530	3315	1785	2550	2540.17	3.62	0	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	416	5.04	0.48	12	0.03	505.00	5299.00	3285	20230621	-22.53	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3270	-22.17	20230705	2470	3.04	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
15	20240627	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	7574355	2972	19.89	2550	2550	2540	3315	1785	2550	2546.34	3.62	0	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.02	505.00	5299.00	3285	20230621	-22.37	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
16	20240627	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	6636750	2604	17.43	2550	2550	2540	3315	1785	2550	2545.64	3.62	0	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	415	5.03	0.48	12	0.02	505.00	5299.00	3285	20230621	-22.68	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3270	-22.32	20230705	2470	2.83	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
17	20240627	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	0	3	0.00	5372850	2107	14.10	2550	2550	2550	3315	1785	2550	2550.00	3.62	0	2636	2592	2571	2527	2506	2582	2517	82	765	500	1780	5	1	16350563	417	5.05	0.48	12	0.01	505.00	5299.00	3285	20230621	-22.37	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.76	N	021650	500	81 억	591446	N	N	N	N
18	20240626	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-50	5	-1.92	38435385	14934	105.69	2615	2615	2550	3380	1820	2600	2571.54	3.62	-170	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	417	5.05	0.48	12	0.09	505.00	5299.00	3320	20230620	-23.19	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
19	20240626	150343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-25	5	-0.96	31987770	12411	87.83	2615	2615	2550	3380	1820	2600	2575.04	3.62	-90	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	421	5.10	0.49	12	0.08	505.00	5299.00	3320	20230620	-22.44	2470	20240419	4.25	2900	-11.21	20240108	2470	4.25	20240419	3270	-21.25	20230705	2470	4.25	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
20	20240626	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-35	5	-1.35	25056650	9703	68.67	2615	2615	2560	3380	1820	2600	2579.96	3.62	305	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	419	5.08	0.48	12	0.06	505.00	5299.00	3320	20230620	-22.74	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3270	-21.56	20230705	2470	3.85	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
21	20240626	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-15	5	-0.58	21449585	8299	58.73	2615	2615	2560	3380	1820	2600	2582.09	3.62	373	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	423	5.12	0.49	12	0.05	505.00	5299.00	3320	20230620	-22.14	2470	20240419	4.66	2900	-10.86	20240108	2470	4.66	20240419	3270	-20.95	20230705	2470	4.66	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
22	20240626	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-10	5	-0.38	21310350	8245	58.35	2615	2615	2560	3380	1820	2600	2582.12	3.62	384	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	423	5.13	0.49	12	0.05	505.00	5299.00	3320	20230620	-21.99	2470	20240419	4.86	2900	-10.69	20240108	2470	4.86	20240419	3270	-20.80	20230705	2470	4.86	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
23	20240626	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-35	5	-1.35	20657535	7992	56.56	2615	2615	2560	3380	1820	2600	2582.19	3.62	472	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	419	5.08	0.48	12	0.05	505.00	5299.00	3320	20230620	-22.74	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3270	-21.56	20230705	2470	3.85	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
24	20240626	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-35	5	-1.35	13392720	5170	36.59	2615	2615	2560	3380	1820	2600	2587.71	3.62	443	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	419	5.08	0.48	12	0.03	505.00	5299.00	3320	20230620	-22.74	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3270	-21.56	20230705	2470	3.85	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
25	20240626	090342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	0	3	0.00	5332590	2046	14.48	2615	2615	2600	3380	1820	2600	2614.68	3.62	0	2633	2616	2583	2566	2533	2625	2575	82	780	500	1820	5	1	16350563	425	5.15	0.49	12	0.01	505.00	5299.00	3320	20230620	-21.69	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3270	-20.49	20230705	2470	5.26	20240419	0.76	N	021650	500	81 억	591246	N	N	N	N
26	20240625	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	10	2	0.39	36205280	14130	124.59	2580	2600	2550	3365	1815	2590	2562.17	3.61	533	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	425	5.15	0.49	12	0.09	505.00	5299.00	3320	20230619	-21.69	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3270	-20.49	20230705	2470	5.26	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
27	20240625	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-40	5	-1.54	32615845	12737	112.31	2580	2585	2550	3365	1815	2590	2560.57	3.61	599	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	417	5.05	0.48	12	0.08	505.00	5299.00	3320	20230619	-23.19	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
28	20240625	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	27775795	10841	95.59	2580	2585	2555	3365	1815	2590	2561.94	3.61	576	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	419	5.08	0.48	12	0.07	505.00	5299.00	3320	20230619	-22.74	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3270	-21.56	20230705	2470	3.85	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
29	20240625	130342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-35	5	-1.35	27011575	10542	92.95	2580	2585	2555	3365	1815	2590	2562.11	3.61	577	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	418	5.06	0.48	12	0.06	505.00	5299.00	3320	20230619	-23.04	2470	20240419	3.44	2900	-11.90	20240108	2470	3.44	20240419	3270	-21.87	20230705	2470	3.44	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
30	20240625	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	22481400	8771	77.34	2580	2585	2555	3365	1815	2590	2562.95	3.61	577	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	419	5.08	0.48	12	0.05	505.00	5299.00	3320	20230619	-22.74	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3270	-21.56	20230705	2470	3.85	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
31	20240625	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-30	5	-1.16	21228535	8282	73.03	2580	2585	2555	3365	1815	2590	2563.00	3.61	608	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	419	5.07	0.48	12	0.05	505.00	5299.00	3320	20230619	-22.89	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3270	-21.71	20230705	2470	3.64	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
32	20240625	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-30	5	-1.16	17077640	6658	58.71	2580	2585	2555	3365	1815	2590	2564.73	3.61	406	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	419	5.07	0.48	12	0.04	505.00	5299.00	3320	20230619	-22.89	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3270	-21.71	20230705	2470	3.64	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
33	20240625	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-20	5	-0.77	758660	294	2.59	2580	2585	2570	3365	1815	2590	2577.77	3.61	-22	2620	2605	2585	2570	2550	2595	2560	82	775	500	1810	5	1	16350563	420	5.09	0.48	12	0.00	505.00	5299.00	3320	20230619	-22.59	2470	20240419	4.05	2900	-11.38	20240108	2470	4.05	20240419	3270	-21.41	20230705	2470	4.05	20240419	0.79	N	021650	500	81 억	590714	N	N	N	N
34	20240624	160341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-20	5	-0.77	29228020	11341	108.20	2595	2600	2565	3390	1830	2610	2576.32	3.62	-707	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	423	5.13	0.49	12	0.07	505.00	5299.00	3320	20230619	-21.99	2470	20240419	4.86	2900	-10.69	20240108	2470	4.86	20240419	3270	-20.80	20230705	2470	4.86	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
35	20240624	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-25	5	-0.96	26957160	10462	99.81	2595	2600	2565	3390	1830	2610	2575.70	3.62	-145	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	423	5.12	0.49	12	0.06	505.00	5299.00	3320	20230619	-22.14	2470	20240419	4.66	2900	-10.86	20240108	2470	4.66	20240419	3270	-20.95	20230705	2470	4.66	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
36	20240624	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-30	5	-1.15	22154560	8594	81.99	2595	2600	2565	3390	1830	2610	2576.76	3.62	-134	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	422	5.11	0.49	12	0.05	505.00	5299.00	3320	20230619	-22.29	2470	20240419	4.45	2900	-11.03	20240108	2470	4.45	20240419	3270	-21.10	20230705	2470	4.45	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
37	20240624	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-20	5	-0.77	20275275	7863	75.01	2595	2600	2565	3390	1830	2610	2577.33	3.62	-171	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	423	5.13	0.49	12	0.05	505.00	5299.00	3320	20230619	-21.99	2470	20240419	4.86	2900	-10.69	20240108	2470	4.86	20240419	3270	-20.80	20230705	2470	4.86	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
38	20240624	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-25	5	-0.96	17187090	6672	63.65	2595	2595	2565	3390	1830	2610	2574.42	3.62	-112	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	423	5.12	0.49	12	0.04	505.00	5299.00	3320	20230619	-22.14	2470	20240419	4.66	2900	-10.86	20240108	2470	4.66	20240419	3270	-20.95	20230705	2470	4.66	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
39	20240624	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-30	5	-1.15	16327375	6338	60.47	2595	2595	2565	3390	1830	2610	2574.44	3.62	-112	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	422	5.11	0.49	12	0.04	505.00	5299.00	3320	20230619	-22.29	2470	20240419	4.45	2900	-11.03	20240108	2470	4.45	20240419	3270	-21.10	20230705	2470	4.45	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
40	20240624	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-30	5	-1.15	13838590	5371	51.24	2595	2595	2565	3390	1830	2610	2574.58	3.62	-111	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	422	5.11	0.49	12	0.03	505.00	5299.00	3320	20230619	-22.29	2470	20240419	4.45	2900	-11.03	20240108	2470	4.45	20240419	3270	-21.10	20230705	2470	4.45	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
41	20240624	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-40	5	-1.53	3468835	1341	12.79	2595	2595	2570	3390	1830	2610	2580.14	3.62	-214	2633	2621	2598	2586	2563	2627	2592	82	780	500	1820	5	1	16350563	420	5.09	0.48	12	0.01	505.00	5299.00	3320	20230619	-22.59	2470	20240419	4.05	2900	-11.38	20240108	2470	4.05	20240419	3270	-21.41	20230705	2470	4.05	20240419	0.81	N	021650	500	81 억	591409	N	N	N	N
42	20240621	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-20	5	-0.76	27170155	10482	92.83	2600	2610	2575	3415	1845	2630	2591.63	3.62	-609	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	427	5.17	0.49	12	0.06	505.00	5299.00	3320	20230619	-21.39	2470	20240419	5.67	2900	-10.00	20240108	2470	5.67	20240419	3285	-20.55	20230621	2470	5.67	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
43	20240621	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-20	5	-0.76	25119750	9695	85.86	2600	2610	2575	3415	1845	2630	2590.55	3.62	-337	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	427	5.17	0.49	12	0.06	505.00	5299.00	3320	20230619	-21.39	2470	20240419	5.67	2900	-10.00	20240108	2470	5.67	20240419	3285	-20.55	20230621	2470	5.67	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
44	20240621	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-20	5	-0.76	25007690	9652	85.48	2600	2610	2575	3415	1845	2630	2590.48	3.62	-337	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	427	5.17	0.49	12	0.06	505.00	5299.00	3320	20230619	-21.39	2470	20240419	5.67	2900	-10.00	20240108	2470	5.67	20240419	3285	-20.55	20230621	2470	5.67	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
45	20240621	130332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-20	5	-0.76	24952960	9631	85.29	2600	2610	2575	3415	1845	2630	2590.45	3.62	-337	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	427	5.17	0.49	12	0.06	505.00	5299.00	3320	20230619	-21.39	2470	20240419	5.67	2900	-10.00	20240108	2470	5.67	20240419	3285	-20.55	20230621	2470	5.67	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
46	20240621	120332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-30	5	-1.14	22958005	8864	78.50	2600	2610	2575	3415	1845	2630	2589.53	3.62	-310	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	425	5.15	0.49	12	0.05	505.00	5299.00	3320	20230619	-21.69	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3285	-20.85	20230621	2470	5.26	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
47	20240621	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-30	5	-1.14	21122405	8158	72.25	2600	2610	2575	3415	1845	2630	2588.61	3.62	-310	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	425	5.15	0.49	12	0.05	505.00	5299.00	3320	20230619	-21.69	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3285	-20.85	20230621	2470	5.26	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
48	20240621	100330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-35	5	-1.33	5477365	2113	18.71	2600	2610	2575	3415	1845	2630	2590.15	3.62	-364	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	424	5.14	0.49	12	0.01	505.00	5299.00	3320	20230619	-21.84	2470	20240419	5.06	2900	-10.52	20240108	2470	5.06	20240419	3285	-21.00	20230621	2470	5.06	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
49	20240621	090333	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-30	5	-1.14	424500	162	1.43	2600	2600	2600	3415	1845	2630	2600.00	3.62	-7	2680	2655	2625	2600	2570	2667	2612	82	785	500	1840	5	1	16350563	425	5.15	0.49	12	0.00	505.00	5299.00	3320	20230619	-21.69	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3285	-20.85	20230621	2470	5.26	20240419	0.83	N	021650	500	81 억	592019	N	N	N	N
50	20240620	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	5	2	0.19	29518675	11292	100.03	2625	2650	2595	3410	1840	2625	2612.95	3.62	-86	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	430	5.21	0.50	12	0.07	505.00	5299.00	3320	20230619	-20.78	2470	20240419	6.48	2900	-9.31	20240108	2470	6.48	20240419	3320	-20.78	20230620	2470	6.48	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
51	20240620	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	23736160	9091	80.53	2625	2650	2595	3410	1840	2625	2609.03	3.62	-5	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.06	505.00	5299.00	3320	20230619	-20.93	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230620	2470	6.28	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
52	20240620	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	22536000	8632	76.46	2625	2650	2595	3410	1840	2625	2608.68	3.62	-77	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.05	505.00	5299.00	3320	20230619	-20.93	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230620	2470	6.28	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
53	20240620	130331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	21673230	8302	73.54	2625	2650	2595	3410	1840	2625	2608.41	3.62	-72	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.05	505.00	5299.00	3320	20230619	-20.93	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230620	2470	6.28	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
54	20240620	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	17345250	6638	58.80	2625	2650	2600	3410	1840	2625	2610.65	3.62	-52	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.04	505.00	5299.00	3320	20230619	-20.93	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230620	2470	6.28	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
55	20240620	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	15369175	5879	52.08	2625	2650	2600	3410	1840	2625	2611.79	3.62	-28	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.04	505.00	5299.00	3320	20230619	-20.93	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230620	2470	6.28	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
56	20240620	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	10	2	0.38	11199400	4278	37.90	2625	2650	2605	3410	1840	2625	2615.46	3.62	-20	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	431	5.22	0.50	12	0.03	505.00	5299.00	3320	20230619	-20.63	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3320	-20.63	20230620	2470	6.68	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
57	20240620	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	2947875	1123	9.95	2625	2625	2625	3410	1840	2625	2625.00	3.62	-3	2665	2645	2620	2600	2575	2655	2610	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.01	505.00	5299.00	3320	20230619	-20.93	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230620	2470	6.28	20240419	0.85	N	021650	500	81 억	592105	N	N	N	N
58	20240619	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	29540545	11289	46.57	2615	2640	2595	3410	1840	2625	2616.75	3.62	-65	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	429	5.20	0.50	12	0.07	505.00	5299.00	3345	20230613	-21.52	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230619	2470	6.28	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
59	20240619	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-5	5	-0.19	27014190	10322	42.58	2615	2640	2600	3410	1840	2625	2617.15	3.62	-85	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	428	5.19	0.49	12	0.06	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3320	-21.08	20230619	2470	6.07	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
60	20240619	140332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-5	5	-0.19	24396900	9319	38.44	2615	2640	2600	3410	1840	2625	2617.97	3.62	-85	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	428	5.19	0.49	12	0.06	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3320	-21.08	20230619	2470	6.07	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
61	20240619	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	10	2	0.38	22941985	8766	36.16	2615	2640	2600	3410	1840	2625	2617.16	3.62	-71	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	431	5.22	0.50	12	0.05	505.00	5299.00	3345	20230613	-21.23	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3320	-20.63	20230619	2470	6.68	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
62	20240619	120328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	5	2	0.19	22201550	8485	35.00	2615	2640	2600	3410	1840	2625	2616.56	3.62	-71	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	430	5.21	0.50	12	0.05	505.00	5299.00	3345	20230613	-21.38	2470	20240419	6.48	2900	-9.31	20240108	2470	6.48	20240419	3320	-20.78	20230619	2470	6.48	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
63	20240619	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-10	5	-0.38	20665630	7901	32.59	2615	2640	2600	3410	1840	2625	2615.57	3.62	-27	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	428	5.18	0.49	12	0.05	505.00	5299.00	3345	20230613	-21.82	2470	20240419	5.87	2900	-9.83	20240108	2470	5.87	20240419	3320	-21.23	20230619	2470	5.87	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
64	20240619	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	10	2	0.38	18798350	7187	29.65	2615	2640	2600	3410	1840	2625	2615.60	3.62	-26	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	431	5.22	0.50	12	0.04	505.00	5299.00	3345	20230613	-21.23	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3320	-20.63	20230619	2470	6.68	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
65	20240619	090335	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-10	5	-0.38	4168820	1594	6.58	2615	2620	2615	3410	1840	2625	2615.32	3.62	-13	2661	2642	2616	2597	2571	2647	2602	82	785	500	1830	5	1	16350563	428	5.18	0.49	12	0.01	505.00	5299.00	3345	20230613	-21.82	2470	20240419	5.87	2900	-9.83	20240108	2470	5.87	20240419	3320	-21.23	20230619	2470	5.87	20240419	0.89	N	021650	500	81 억	592170	N	N	N	N
66	20240618	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-20	5	-0.76	63371890	24235	174.28	2625	2635	2590	3435	1855	2645	2614.47	3.62	-172	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	429	5.20	0.50	12	0.15	505.00	5299.00	3345	20230613	-21.52	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3320	-20.93	20230619	2470	6.28	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
67	20240618	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-30	5	-1.13	60615390	23183	166.71	2625	2635	2590	3435	1855	2645	2614.21	3.62	31	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	428	5.18	0.49	12	0.14	505.00	5299.00	3345	20230613	-21.82	2470	20240419	5.87	2900	-9.83	20240108	2470	5.87	20240419	3320	-21.23	20230619	2470	5.87	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
68	20240618	140327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-45	5	-1.70	59397960	22717	163.36	2625	2635	2590	3435	1855	2645	2614.24	3.62	2	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	425	5.15	0.49	12	0.14	505.00	5299.00	3345	20230613	-22.27	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3320	-21.69	20230619	2470	5.26	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
69	20240618	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-45	5	-1.70	58662075	22434	161.33	2625	2635	2590	3435	1855	2645	2614.42	3.62	61	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	425	5.15	0.49	12	0.14	505.00	5299.00	3345	20230613	-22.27	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3320	-21.69	20230619	2470	5.26	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
70	20240618	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-25	5	-0.95	39194630	14946	107.48	2625	2635	2610	3435	1855	2645	2621.90	3.62	-277	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	428	5.19	0.49	12	0.09	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3320	-21.08	20230619	2470	6.07	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
71	20240618	110327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-25	5	-0.95	26446060	10072	72.43	2625	2635	2615	3435	1855	2645	2625.04	3.62	-298	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	428	5.19	0.49	12	0.06	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3320	-21.08	20230619	2470	6.07	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
72	20240618	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-10	5	-0.38	15968530	6085	43.76	2625	2635	2615	3435	1855	2645	2623.05	3.62	-298	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	431	5.22	0.50	12	0.04	505.00	5299.00	3345	20230613	-21.23	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3320	-20.63	20230619	2470	6.68	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
73	20240618	090331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-25	5	-0.95	5191390	1978	14.22	2625	2625	2620	3435	1855	2645	2620.44	3.62	-55	2681	2662	2641	2622	2601	2652	2612	82	790	500	1850	5	1	16350563	428	5.19	0.49	12	0.01	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3320	-21.08	20230619	2470	6.07	20240419	0.91	N	021650	500	81 억	592342	N	N	N	N
74	20240617	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	10	2	0.38	36648245	13906	92.64	2660	2660	2620	3425	1845	2635	2635.45	3.62	-121	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	432	5.24	0.50	12	0.09	505.00	5299.00	3345	20230613	-20.93	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3320	-20.33	20230619	2470	7.09	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
75	20240617	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	5	2	0.19	34571765	13120	87.40	2660	2660	2620	3425	1845	2635	2635.05	3.62	-119	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	432	5.23	0.50	12	0.08	505.00	5299.00	3345	20230613	-21.08	2470	20240419	6.88	2900	-8.97	20240108	2470	6.88	20240419	3320	-20.48	20230619	2470	6.88	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
76	20240617	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	10	2	0.38	32974385	12516	83.38	2660	2660	2620	3425	1845	2635	2634.55	3.62	-25	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	432	5.24	0.50	12	0.08	505.00	5299.00	3345	20230613	-20.93	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3320	-20.33	20230619	2470	7.09	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
77	20240617	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	20	2	0.76	29879890	11344	75.57	2660	2660	2620	3425	1845	2635	2633.91	3.62	78	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	434	5.26	0.50	12	0.07	505.00	5299.00	3345	20230613	-20.63	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3320	-20.03	20230619	2470	7.49	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
78	20240617	120326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	5	2	0.19	21049985	7995	53.26	2660	2660	2620	3425	1845	2635	2632.68	3.62	-38	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	432	5.23	0.50	12	0.05	505.00	5299.00	3345	20230613	-21.08	2470	20240419	6.88	2900	-8.97	20240108	2470	6.88	20240419	3320	-20.48	20230619	2470	6.88	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
79	20240617	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-15	5	-0.57	16157145	6138	40.89	2660	2660	2620	3425	1845	2635	2631.94	3.62	-29	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	428	5.19	0.49	12	0.04	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3320	-21.08	20230619	2470	6.07	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
80	20240617	100327	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	0	3	0.00	12424545	4717	31.42	2660	2660	2625	3425	1845	2635	2633.80	3.62	-31	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	431	5.22	0.50	12	0.03	505.00	5299.00	3345	20230613	-21.23	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3320	-20.63	20230619	2470	6.68	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
81	20240617	090326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	25	2	0.95	1994970	757	5.04	2660	2660	2660	3425	1845	2635	2660.00	3.62	-1	2705	2670	2650	2615	2595	2660	2605	82	790	500	1840	5	1	16350563	435	5.27	0.50	12	0.00	505.00	5299.00	3345	20230613	-20.48	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3320	-19.88	20230619	2470	7.69	20240419	0.92	N	021650	500	81 억	592450	N	N	N	N
82	20240614	160301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-35	5	-1.31	39828365	15011	96.50	2685	2685	2630	3470	1870	2670	2651.17	3.63	-661	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	431	5.22	0.50	12	0.09	505.00	5299.00	3345	20230613	-21.23	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3320	-20.63	20230619	2470	6.68	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
83	20240614	150302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-10	5	-0.37	38255235	14415	92.67	2685	2685	2630	3470	1870	2670	2651.71	3.63	-607	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	435	5.27	0.50	12	0.09	505.00	5299.00	3345	20230613	-20.48	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3320	-19.88	20230619	2470	7.69	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
84	20240614	140301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-25	5	-0.94	37024715	13952	89.69	2685	2685	2630	3470	1870	2670	2651.49	3.63	-405	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	432	5.24	0.50	12	0.09	505.00	5299.00	3345	20230613	-20.93	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3320	-20.33	20230619	2470	7.09	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
85	20240614	130301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-20	5	-0.75	35185830	13257	85.22	2685	2685	2635	3470	1870	2670	2651.82	3.63	-162	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	433	5.25	0.50	12	0.08	505.00	5299.00	3345	20230613	-20.78	2470	20240419	7.29	2900	-8.62	20240108	2470	7.29	20240419	3320	-20.18	20230619	2470	7.29	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
86	20240614	120303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-10	5	-0.37	24774880	9326	59.95	2685	2685	2640	3470	1870	2670	2653.57	3.63	30	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	435	5.27	0.50	12	0.06	505.00	5299.00	3345	20230613	-20.48	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3320	-19.88	20230619	2470	7.69	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
87	20240614	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-15	5	-0.56	24391840	9182	59.03	2685	2685	2640	3470	1870	2670	2653.45	3.63	30	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	434	5.26	0.50	12	0.06	505.00	5299.00	3345	20230613	-20.63	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3320	-20.03	20230619	2470	7.49	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
88	20240614	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-10	5	-0.37	22846155	8598	55.27	2685	2685	2640	3470	1870	2670	2654.02	3.63	145	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	435	5.27	0.50	12	0.05	505.00	5299.00	3345	20230613	-20.48	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3320	-19.88	20230619	2470	7.69	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
89	20240614	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	0	3	0.00	6813210	2547	16.37	2685	2685	2670	3470	1870	2670	2684.72	3.63	-16	2726	2697	2656	2627	2586	2677	2607	82	800	500	1860	5	1	16350563	437	5.29	0.50	12	0.02	505.00	5299.00	3345	20230613	-20.18	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3320	-19.58	20230619	2470	8.10	20240419	0.94	N	021650	500	81 억	593111	N	N	N	N
90	20240613	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	15	2	0.56	41047380	15556	156.28	2685	2685	2615	3450	1860	2655	2638.67	3.63	-1315	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	437	5.29	0.50	12	0.10	505.00	5299.00	3345	20230613	-20.18	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3345	-20.18	20230613	2470	8.10	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
91	20240613	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-15	5	-0.56	35113390	13318	133.80	2685	2685	2615	3450	1860	2655	2636.52	3.63	-520	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	432	5.23	0.50	12	0.08	505.00	5299.00	3345	20230613	-21.08	2470	20240419	6.88	2900	-8.97	20240108	2470	6.88	20240419	3345	-21.08	20230613	2470	6.88	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
92	20240613	140320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-35	5	-1.32	26875630	10176	102.23	2685	2685	2620	3450	1860	2655	2641.07	3.63	-162	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	428	5.19	0.49	12	0.06	505.00	5299.00	3345	20230613	-21.67	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3345	-21.67	20230613	2470	6.07	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
93	20240613	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-10	5	-0.38	17645850	6662	66.93	2685	2685	2635	3450	1860	2655	2648.72	3.63	-378	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	432	5.24	0.50	12	0.04	505.00	5299.00	3345	20230613	-20.93	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3345	-20.93	20230613	2470	7.09	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
94	20240613	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	20	2	0.75	16948315	6399	64.29	2685	2685	2635	3450	1860	2655	2648.58	3.63	-225	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	437	5.30	0.50	12	0.04	505.00	5299.00	3345	20230613	-20.03	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3345	-20.03	20230613	2470	8.30	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
95	20240613	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-10	5	-0.38	14222735	5367	53.92	2685	2685	2635	3450	1860	2655	2650.03	3.63	-118	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	432	5.24	0.50	12	0.03	505.00	5299.00	3345	20230613	-20.93	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3345	-20.93	20230613	2470	7.09	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
96	20240613	100319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	0	3	0.00	7885665	2968	29.82	2685	2685	2640	3450	1860	2655	2656.90	3.63	-118	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	434	5.26	0.50	12	0.02	505.00	5299.00	3345	20230613	-20.63	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
97	20240613	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	30	2	1.13	201075	75	0.75	2685	2685	2685	3450	1860	2655	2685.00	3.63	-22	2715	2685	2655	2625	2595	2670	2610	82	795	500	1850	5	1	16350563	439	5.32	0.51	12	0.00	505.00	5299.00	3345	20230613	-19.73	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3345	-19.73	20230613	2470	8.70	20240419	0.98	N	021650	500	81 억	594302	N	N	N	N
98	20240612	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	20	2	0.76	26272915	9929	79.87	2685	2685	2625	3425	1845	2635	2646.08	3.64	-572	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	434	5.26	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
99	20240612	150323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	20	2	0.76	25967710	9814	78.94	2685	2685	2625	3425	1845	2635	2645.99	3.64	-548	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	434	5.26	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
100	20240612	140318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	10	2	0.38	25819305	9758	78.49	2685	2685	2625	3425	1845	2635	2645.96	3.64	-548	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	432	5.24	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.40	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3345	-20.93	20230613	2470	7.09	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
101	20240612	130317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	20	2	0.76	25734645	9726	78.23	2685	2685	2625	3425	1845	2635	2645.96	3.64	-548	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	434	5.26	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
102	20240612	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	20	2	0.76	18267850	6919	55.65	2685	2685	2625	3425	1845	2635	2640.24	3.64	-414	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	434	5.26	0.50	12	0.04	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
103	20240612	110316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	25	2	0.95	16515125	6258	50.34	2685	2685	2625	3425	1845	2635	2639.04	3.64	-203	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	435	5.27	0.50	12	0.04	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3345	-20.48	20230613	2470	7.69	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
104	20240612	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	5	2	0.19	7841060	2969	23.88	2685	2685	2625	3425	1845	2635	2640.98	3.64	-83	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	432	5.23	0.50	12	0.02	505.00	5299.00	3365	20230605	-21.55	2470	20240419	6.88	2900	-8.97	20240108	2470	6.88	20240419	3345	-21.08	20230613	2470	6.88	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
105	20240612	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	50	2	1.90	115455	43	0.35	2685	2685	2685	3425	1845	2635	2685.00	3.64	0	2681	2657	2636	2612	2591	2647	2602	82	790	500	1840	5	1	16350563	439	5.32	0.51	12	0.00	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3345	-19.73	20230613	2470	8.70	20240419	0.98	N	021650	500	81 억	594674	N	N	N	N
106	20240610	160314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-35	5	-1.30	48232815	18250	64.77	2685	2685	2630	3495	1885	2690	2642.89	3.66	-2151	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.11	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
107	20240610	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-35	5	-1.30	43165085	16328	57.95	2685	2685	2630	3495	1885	2690	2643.62	3.66	-1812	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.10	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
108	20240610	140315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-55	5	-2.04	41720935	15783	56.02	2685	2685	2630	3495	1885	2690	2643.41	3.66	-1294	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	431	5.22	0.50	12	0.10	505.00	5299.00	3365	20230605	-21.69	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3345	-21.23	20230613	2470	6.68	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
109	20240610	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-35	5	-1.30	25377445	9582	34.01	2685	2685	2635	3495	1885	2690	2648.45	3.66	-1424	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3345	-20.63	20230613	2470	7.49	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
110	20240610	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-40	5	-1.49	24454110	9234	32.77	2685	2685	2635	3495	1885	2690	2648.27	3.66	-1196	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	433	5.25	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.25	2470	20240419	7.29	2900	-8.62	20240108	2470	7.29	20240419	3345	-20.78	20230613	2470	7.29	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
111	20240610	110317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-55	5	-2.04	22695590	8569	30.41	2685	2685	2635	3495	1885	2690	2648.57	3.66	-828	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	431	5.22	0.50	12	0.05	505.00	5299.00	3365	20230605	-21.69	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3345	-21.23	20230613	2470	6.68	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
112	20240610	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	20297290	7661	27.19	2685	2685	2635	3495	1885	2690	2649.43	3.66	-725	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	436	5.28	0.50	12	0.05	505.00	5299.00	3365	20230605	-20.80	2470	20240419	7.89	2900	-8.10	20240108	2470	7.89	20240419	3345	-20.33	20230613	2470	7.89	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
113	20240610	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-30	5	-1.12	4321100	1621	5.75	2685	2685	2660	3495	1885	2690	2665.70	3.66	-546	2723	2706	2678	2661	2633	2712	2667	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.01	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3345	-20.48	20230613	2470	7.69	20240419	1.11	N	021650	500	81 억	598174	N	N	N	N
114	20240607	160324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	75327865	28176	75.04	2690	2695	2650	3495	1885	2690	2673.17	3.65	707	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	440	5.33	0.51	12	0.17	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3345	-19.58	20230613	2470	8.91	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
115	20240607	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-20	5	-0.74	70094245	26227	69.85	2690	2695	2650	3495	1885	2690	2672.25	3.65	755	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	437	5.29	0.50	12	0.16	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3345	-20.18	20230613	2470	8.10	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
116	20240607	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-10	5	-0.37	68294665	25553	68.06	2690	2695	2650	3495	1885	2690	2672.31	3.65	755	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	438	5.31	0.51	12	0.16	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3345	-19.88	20230613	2470	8.50	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
117	20240607	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	67143385	25124	66.92	2690	2695	2650	3495	1885	2690	2672.11	3.65	755	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	440	5.33	0.51	12	0.15	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3345	-19.58	20230613	2470	8.91	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
118	20240607	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-5	5	-0.19	48297685	18084	48.16	2690	2695	2650	3495	1885	2690	2670.18	3.65	869	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	439	5.32	0.51	12	0.11	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3345	-19.73	20230613	2470	8.70	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
119	20240607	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-25	5	-0.93	41516195	15544	41.40	2690	2695	2650	3495	1885	2690	2670.23	3.65	1174	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	436	5.28	0.50	12	0.10	505.00	5299.00	3365	20230605	-20.80	2470	20240419	7.89	2900	-8.10	20240108	2470	7.89	20240419	3345	-20.33	20230613	2470	7.89	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
120	20240607	100324	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	25053030	9361	24.93	2690	2695	2665	3495	1885	2690	2675.53	3.65	124	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	440	5.33	0.51	12	0.06	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3345	-19.58	20230613	2470	8.91	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
121	20240607	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	0	3	0.00	5981700	2230	5.94	2690	2690	2680	3495	1885	2690	2680.09	3.65	-1	2726	2707	2676	2657	2626	2692	2642	82	805	500	1880	5	1	16350563	440	5.33	0.51	12	0.01	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3345	-19.58	20230613	2470	8.91	20240419	1.14	N	021650	500	81 억	597452	N	N	N	N
122	20240605	160321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-5	5	-0.19	99934585	37545	195.73	2695	2695	2645	3500	1890	2695	2661.64	3.65	456	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	440	5.33	0.51	12	0.23	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
123	20240605	150321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-25	5	-0.93	90996200	34194	178.26	2695	2695	2645	3500	1890	2695	2661.07	3.65	848	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	437	5.29	0.50	12	0.21	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
124	20240605	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-15	5	-0.56	64402565	24222	126.27	2695	2695	2645	3500	1890	2695	2658.69	3.65	272	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	438	5.31	0.51	12	0.15	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
125	20240605	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-40	5	-1.48	64124525	24118	125.73	2695	2695	2645	3500	1890	2695	2658.63	3.65	277	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.15	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3365	-21.10	20230605	2470	7.49	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
126	20240605	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-35	5	-1.30	50845545	19121	99.68	2695	2695	2645	3500	1890	2695	2658.95	3.65	-142	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.12	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3365	-20.95	20230605	2470	7.69	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
127	20240605	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-25	5	-0.93	47938280	18030	93.99	2695	2695	2645	3500	1890	2695	2658.60	3.65	141	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	437	5.29	0.50	12	0.11	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
128	20240605	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-35	5	-1.30	44567190	16763	87.39	2695	2695	2645	3500	1890	2695	2658.44	3.65	146	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.10	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3365	-20.95	20230605	2470	7.69	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
129	20240605	090321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	0	3	0.00	450065	167	0.87	2695	2695	2695	3500	1890	2695	2695.00	3.65	-9	2715	2705	2690	2680	2665	2710	2685	82	805	500	1880	5	1	16350563	441	5.34	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.11	N	021650	500	81 억	596613	N	N	N	N
130	20240604	160318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	25	2	0.94	51534625	19178	41.26	2685	2700	2675	3470	1870	2670	2687.18	3.66	-2000	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	441	5.34	0.51	12	0.12	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
131	20240604	150320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	50198520	18682	40.19	2685	2700	2675	3470	1870	2670	2687.00	3.66	-1877	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	440	5.33	0.51	12	0.11	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
132	20240604	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	15	2	0.56	47562480	17700	38.08	2685	2700	2675	3470	1870	2670	2687.15	3.66	-1762	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	439	5.32	0.51	12	0.11	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
133	20240604	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	45029825	16758	36.05	2685	2700	2675	3470	1870	2670	2687.07	3.66	-1762	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	440	5.33	0.51	12	0.10	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
134	20240604	120318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	15	2	0.56	44237680	16463	35.42	2685	2700	2675	3470	1870	2670	2687.10	3.66	-1492	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	439	5.32	0.51	12	0.10	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
135	20240604	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	43945675	16354	35.19	2685	2700	2675	3470	1870	2670	2687.15	3.66	-1482	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	440	5.33	0.51	12	0.10	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
136	20240604	100318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	15	2	0.56	42096595	15664	33.70	2685	2700	2675	3470	1870	2670	2687.48	3.66	-1481	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	439	5.32	0.51	12	0.10	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
137	20240604	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	11733555	4370	9.40	2685	2690	2685	3470	1870	2670	2685.03	3.66	-646	2716	2692	2671	2647	2626	2705	2660	82	800	500	1860	5	1	16350563	440	5.33	0.51	12	0.03	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.11	N	021650	500	81 억	598332	N	N	N	N
138	20240603	160316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-10	5	-0.37	124066140	46479	126.75	2660	2695	2650	3480	1880	2680	2669.19	3.65	1916	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	437	5.29	0.50	12	0.28	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
139	20240603	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	15	2	0.56	115493665	43269	118.00	2660	2695	2650	3480	1880	2680	2669.08	3.65	1912	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	441	5.34	0.51	12	0.26	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
140	20240603	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	0	3	0.00	102000025	38252	104.31	2660	2680	2650	3480	1880	2680	2666.36	3.65	1912	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	438	5.31	0.51	12	0.23	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
141	20240603	130317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-5	5	-0.19	86957505	32628	88.98	2660	2680	2650	3480	1880	2680	2664.90	3.65	1909	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	437	5.30	0.50	12	0.20	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
142	20240603	120316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	0	3	0.00	86245820	32362	88.25	2660	2680	2650	3480	1880	2680	2664.82	3.65	1909	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	438	5.31	0.51	12	0.20	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
143	20240603	110314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	0	3	0.00	76699370	28772	78.46	2660	2680	2655	3480	1880	2680	2665.53	3.65	2169	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	438	5.31	0.51	12	0.18	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
144	20240603	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-5	5	-0.19	46798835	17553	47.87	2660	2680	2655	3480	1880	2680	2665.77	3.65	1371	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	437	5.30	0.50	12	0.11	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N
145	20240603	090313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-20	5	-0.75	6924790	2597	7.08	2660	2680	2660	3480	1880	2680	2663.50	3.65	339	2740	2710	2655	2625	2570	2725	2640	82	800	500	1870	5	1	16350563	435	5.27	0.50	12	0.02	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3365	-20.95	20230605	2470	7.69	20240419	1.09	N	021650	500	81 억	596416	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History