KissMeData/226340/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161031	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	100	2	2.79	7227292350	2011730	52.25	3600	3700	3400	4650	2510	3580	3592.35	4.60	-93529	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1544	-175.24	3.69	12	4.80	-21.00	996.00	4850	20240614	-24.12	1687	20230707	118.14	4850	-24.12	20240614	2130	72.77	20240311	4850	-24.12	20240614	1687	118.14	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
3	20240628	151044	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	90	2	2.51	6844749840	1907841	49.55	3600	3700	3400	4650	2510	3580	3587.69	4.60	-76166	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1540	-174.76	3.68	12	4.55	-21.00	996.00	4850	20240614	-24.33	1687	20230707	117.55	4850	-24.33	20240614	2130	72.30	20240311	4850	-24.33	20240614	1687	117.55	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
4	20240628	141043	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	100	2	2.79	6148615580	1718521	44.63	3600	3700	3400	4650	2510	3580	3577.85	4.60	-50760	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1544	-175.24	3.69	12	4.10	-21.00	996.00	4850	20240614	-24.12	1687	20230707	118.14	4850	-24.12	20240614	2130	72.77	20240311	4850	-24.12	20240614	1687	118.14	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
5	20240628	131043	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	55	2	1.54	5154882150	1447384	37.59	3600	3635	3400	4650	2510	3580	3561.52	4.60	-43280	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1525	-173.10	3.65	12	3.45	-21.00	996.00	4850	20240614	-25.05	1687	20230707	115.47	4850	-25.05	20240614	2130	70.66	20240311	4850	-25.05	20240614	1687	115.47	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
6	20240628	121040	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	35	2	0.98	4709849135	1324165	34.39	3600	3625	3400	4650	2510	3580	3556.84	4.60	-49229	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1517	-172.14	3.63	12	3.16	-21.00	996.00	4850	20240614	-25.46	1687	20230707	114.29	4850	-25.46	20240614	2130	69.72	20240311	4850	-25.46	20240614	1687	114.29	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
7	20240628	111023	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	25	2	0.70	4212230155	1185815	30.80	3600	3625	3400	4650	2510	3580	3552.18	4.60	-48877	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1512	-171.67	3.62	12	2.83	-21.00	996.00	4850	20240614	-25.67	1687	20230707	113.69	4850	-25.67	20240614	2130	69.25	20240311	4850	-25.67	20240614	1687	113.69	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
8	20240628	101020	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	-25	5	-0.70	2973744385	840487	21.83	3600	3620	3400	4650	2510	3580	3538.12	4.60	-12614	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1491	-169.29	3.57	12	2.00	-21.00	996.00	4850	20240614	-26.70	1687	20230707	110.73	4850	-26.70	20240614	2130	66.90	20240311	4850	-26.70	20240614	1687	110.73	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
9	20240628	091023	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	0	3	0.00	497638855	139232	3.62	3600	3605	3540	4650	2510	3580	3574.17	4.60	-58830	4046	3812	3686	3452	3326	3750	3390	42	1070	100	2290	5	1	41952420	1502	-170.48	3.59	12	0.33	-21.00	996.00	4850	20240614	-26.19	1687	20230707	112.21	4850	-26.19	20240614	2130	68.08	20240311	4850	-26.19	20240614	1687	112.21	20230707	6.04	N	226340	100	41 억	1930720	N	N	0	N	N
10	20240627	161015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	-180	5	-4.79	14121509380	3822621	144.04	3765	3920	3560	4885	2635	3760	3694.34	4.14	192544	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1502	-170.48	3.59	12	9.11	-21.00	996.00	4850	20240614	-26.19	1687	20230707	112.21	4850	-26.19	20240614	2130	68.08	20240311	4850	-26.19	20240614	1687	112.21	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
11	20240627	151022	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	-175	5	-4.65	13370933760	3612519	136.12	3765	3920	3570	4885	2635	3760	3701.27	4.14	168494	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1504	-170.71	3.60	12	8.61	-21.00	996.00	4850	20240614	-26.08	1687	20230707	112.51	4850	-26.08	20240614	2130	68.31	20240311	4850	-26.08	20240614	1687	112.51	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
12	20240627	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-165	5	-4.39	11972607070	3223100	121.45	3765	3920	3570	4885	2635	3760	3714.62	4.14	33005	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1508	-171.19	3.61	12	7.68	-21.00	996.00	4850	20240614	-25.88	1687	20230707	113.10	4850	-25.88	20240614	2130	68.78	20240311	4850	-25.88	20240614	1687	113.10	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
13	20240627	131018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-150	5	-3.99	10647311535	2854498	107.56	3765	3920	3570	4885	2635	3760	3730.00	4.14	-55557	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1514	-171.90	3.62	12	6.80	-21.00	996.00	4850	20240614	-25.57	1687	20230707	113.99	4850	-25.57	20240614	2130	69.48	20240311	4850	-25.57	20240614	1687	113.99	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
14	20240627	121021	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-150	5	-3.99	9926960590	2655266	100.05	3765	3920	3570	4885	2635	3760	3738.59	4.14	-106265	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1514	-171.90	3.62	12	6.33	-21.00	996.00	4850	20240614	-25.57	1687	20230707	113.99	4850	-25.57	20240614	2130	69.48	20240311	4850	-25.57	20240614	1687	113.99	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
15	20240627	111020	57	100.00	KOSDAQ		화학	N	N	N	N	N	3605	-155	5	-4.12	8582060320	2280728	85.94	3765	3920	3605	4885	2635	3760	3762.86	4.14	-106131	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1512	-171.67	3.62	12	5.44	-21.00	996.00	4850	20240614	-25.67	1687	20230707	113.69	4850	-25.67	20240614	2130	69.25	20240311	4850	-25.67	20240614	1687	113.69	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
16	20240627	101020	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-110	5	-2.93	7416531330	1959630	73.84	3765	3920	3610	4885	2635	3760	3784.67	4.14	-120648	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1531	-173.81	3.66	12	4.67	-21.00	996.00	4850	20240614	-24.74	1687	20230707	116.36	4850	-24.74	20240614	2130	71.36	20240311	4850	-24.74	20240614	1687	116.36	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
17	20240627	091020	57	100.00	KOSDAQ		화학	N	N	N	N	N	3865	105	2	2.79	1425494620	373271	14.06	3765	3880	3715	4885	2635	3760	3819.03	4.14	48779	3976	3867	3716	3607	3456	3792	3532	42	1125	100	2400	5	1	41952420	1621	-184.05	3.88	12	0.89	-21.00	996.00	4850	20240614	-20.31	1687	20230707	129.10	4850	-20.31	20240614	2130	81.46	20240311	4850	-20.31	20240614	1687	129.10	20230707	6.21	N	226340	100	41 억	1735659	N	N	0	N	N
18	20240626	161016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-5	5	-0.13	9676677270	2636962	181.35	3780	3825	3565	4890	2640	3765	3669.54	3.78	32397	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1577	-179.05	3.78	12	6.29	-21.00	996.00	4850	20240614	-22.47	1680	20230620	123.81	4850	-22.47	20240614	2130	76.53	20240311	4850	-22.47	20240614	1687	122.88	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
19	20240626	151020	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	0	3	0.00	9272617580	2529625	173.97	3780	3825	3565	4890	2640	3765	3665.60	3.78	72780	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1580	-179.29	3.78	12	6.03	-21.00	996.00	4850	20240614	-22.37	1680	20230620	124.11	4850	-22.37	20240614	2130	76.76	20240311	4850	-22.37	20240614	1687	123.18	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
20	20240626	141017	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	-60	5	-1.59	8278545360	2264459	155.73	3780	3825	3565	4890	2640	3765	3655.85	3.78	169412	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1554	-176.43	3.72	12	5.40	-21.00	996.00	4850	20240614	-23.61	1680	20230620	120.54	4850	-23.61	20240614	2130	73.94	20240311	4850	-23.61	20240614	1687	119.62	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
21	20240626	131018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-100	5	-2.66	7187546640	1968565	135.38	3780	3825	3565	4890	2640	3765	3651.15	3.78	234651	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1538	-174.52	3.68	12	4.69	-21.00	996.00	4850	20240614	-24.43	1680	20230620	118.15	4850	-24.43	20240614	2130	72.07	20240311	4850	-24.43	20240614	1687	117.25	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
22	20240626	121017	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	-140	5	-3.72	6519044220	1785514	122.79	3780	3825	3565	4890	2640	3765	3651.06	3.78	211369	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1521	-172.62	3.64	12	4.26	-21.00	996.00	4850	20240614	-25.26	1680	20230620	115.77	4850	-25.26	20240614	2130	70.19	20240311	4850	-25.26	20240614	1687	114.88	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
23	20240626	111018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-135	5	-3.59	5797414855	1586454	109.10	3780	3825	3565	4890	2640	3765	3654.30	3.78	191581	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1523	-172.86	3.64	12	3.78	-21.00	996.00	4850	20240614	-25.15	1680	20230620	116.07	4850	-25.15	20240614	2130	70.42	20240311	4850	-25.15	20240614	1687	115.17	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
24	20240626	101016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-150	5	-3.98	2852264320	769963	52.95	3780	3825	3605	4890	2640	3765	3704.40	3.78	2161	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1517	-172.14	3.63	12	1.84	-21.00	996.00	4850	20240614	-25.46	1680	20230620	115.18	4850	-25.46	20240614	2130	69.72	20240311	4850	-25.46	20240614	1687	114.29	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
25	20240626	091018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-5	5	-0.13	450967885	118992	8.18	3780	3825	3760	4890	2640	3765	3789.95	3.78	-24614	3998	3881	3803	3686	3608	3842	3647	42	1125	100	2400	5	1	41952420	1577	-179.05	3.78	12	0.28	-21.00	996.00	4850	20240614	-22.47	1680	20230620	123.81	4850	-22.47	20240614	2130	76.53	20240311	4850	-22.47	20240614	1687	122.88	20230707	6.10	N	226340	100	41 억	1587596	N	N	0	N	N
26	20240625	161015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	-115	5	-2.96	5424722215	1433205	119.91	3870	3920	3725	5040	2720	3880	3785.08	3.34	185545	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1580	-179.29	3.78	12	3.42	-21.00	996.00	4850	20240614	-22.37	1680	20230620	124.11	4850	-22.37	20240614	2130	76.76	20240311	4850	-22.37	20240614	1687	123.18	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
27	20240625	151013	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-120	5	-3.09	5253297315	1387668	116.10	3870	3920	3725	5040	2720	3880	3785.68	3.34	184352	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1577	-179.05	3.78	12	3.31	-21.00	996.00	4850	20240614	-22.47	1680	20230620	123.81	4850	-22.47	20240614	2130	76.53	20240311	4850	-22.47	20240614	1687	122.88	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
28	20240625	141016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-120	5	-3.09	4525259785	1194223	99.92	3870	3920	3725	5040	2720	3880	3789.27	3.34	215989	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1577	-179.05	3.78	12	2.85	-21.00	996.00	4850	20240614	-22.47	1680	20230620	123.81	4850	-22.47	20240614	2130	76.53	20240311	4850	-22.47	20240614	1687	122.88	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
29	20240625	131017	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-100	5	-2.58	4009164030	1057285	88.46	3870	3920	3725	5040	2720	3880	3791.92	3.34	212611	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1586	-180.00	3.80	12	2.52	-21.00	996.00	4850	20240614	-22.06	1680	20230620	125.00	4850	-22.06	20240614	2130	77.46	20240311	4850	-22.06	20240614	1687	124.07	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
30	20240625	121019	57	100.00	KOSDAQ		화학	N	N	N	N	N	3820	-60	5	-1.55	3291794450	868338	72.65	3870	3920	3725	5040	2720	3880	3790.88	3.34	199793	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1603	-181.90	3.84	12	2.07	-21.00	996.00	4850	20240614	-21.24	1680	20230620	127.38	4850	-21.24	20240614	2130	79.34	20240311	4850	-21.24	20240614	1687	126.44	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
31	20240625	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	-80	5	-2.06	2915965115	769397	64.37	3870	3920	3725	5040	2720	3880	3789.90	3.34	182251	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1594	-180.95	3.82	12	1.83	-21.00	996.00	4850	20240614	-21.65	1680	20230620	126.19	4850	-21.65	20240614	2130	78.40	20240311	4850	-21.65	20240614	1687	125.25	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
32	20240625	101015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	-115	5	-2.96	2107182085	554701	46.41	3870	3920	3730	5040	2720	3880	3798.73	3.34	104362	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1580	-179.29	3.78	12	1.32	-21.00	996.00	4850	20240614	-22.37	1680	20230620	124.11	4850	-22.37	20240614	2130	76.76	20240311	4850	-22.37	20240614	1687	123.18	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
33	20240625	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3875	-5	5	-0.13	272915825	70735	5.92	3870	3890	3830	5040	2720	3880	3858.19	3.34	-4000	4066	3972	3896	3802	3726	3935	3765	42	1160	100	2480	5	1	41952420	1626	-184.52	3.89	12	0.17	-21.00	996.00	4850	20240614	-20.10	1680	20230620	130.65	4850	-20.10	20240614	2130	81.92	20240311	4850	-20.10	20240614	1687	129.70	20230707	6.06	N	226340	100	41 억	1402967	N	N	0	N	N
34	20240624	161016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3880	-110	5	-2.76	4597204870	1182710	47.79	3960	3990	3820	5180	2795	3990	3886.88	2.92	176867	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1625	-184.76	3.90	12	2.82	-21.00	996.00	4850	20240614	-20.00	1680	20230620	130.95	4850	-20.00	20240614	2130	82.16	20240311	4850	-20.00	20240614	1687	129.99	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
35	20240624	151012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3890	-100	5	-2.51	4424006205	1138112	45.99	3960	3990	3820	5180	2795	3990	3886.99	2.92	176785	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1630	-185.24	3.91	12	2.72	-21.00	996.00	4850	20240614	-19.79	1680	20230620	131.55	4850	-19.79	20240614	2130	82.63	20240311	4850	-19.79	20240614	1687	130.59	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
36	20240624	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	3860	-130	5	-3.26	3718272455	956040	38.63	3960	3990	3820	5180	2795	3990	3889.06	2.92	148103	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1617	-183.81	3.88	12	2.28	-21.00	996.00	4850	20240614	-20.41	1680	20230620	129.76	4850	-20.41	20240614	2130	81.22	20240311	4850	-20.41	20240614	1687	128.81	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
37	20240624	131011	57	100.00	KOSDAQ		화학	N	N	N	N	N	3900	-90	5	-2.26	3432302175	882161	35.64	3960	3990	3820	5180	2795	3990	3890.59	2.92	140791	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1634	-185.71	3.92	12	2.11	-21.00	996.00	4850	20240614	-19.59	1680	20230620	132.14	4850	-19.59	20240614	2130	83.10	20240311	4850	-19.59	20240614	1687	131.18	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
38	20240624	121013	57	100.00	KOSDAQ		화학	N	N	N	N	N	3905	-85	5	-2.13	3184104375	818635	33.08	3960	3990	3820	5180	2795	3990	3889.31	2.92	141130	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1636	-185.95	3.92	12	1.95	-21.00	996.00	4850	20240614	-19.48	1680	20230620	132.44	4850	-19.48	20240614	2130	83.33	20240311	4850	-19.48	20240614	1687	131.48	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
39	20240624	111014	57	100.00	KOSDAQ		화학	N	N	N	N	N	3880	-110	5	-2.76	2884916900	741720	29.97	3960	3990	3820	5180	2795	3990	3889.26	2.92	119730	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1625	-184.76	3.90	12	1.77	-21.00	996.00	4850	20240614	-20.00	1680	20230620	130.95	4850	-20.00	20240614	2130	82.16	20240311	4850	-20.00	20240614	1687	129.99	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
40	20240624	101012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3935	-55	5	-1.38	2368941275	608549	24.59	3960	3990	3820	5180	2795	3990	3892.49	2.92	102720	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1648	-187.38	3.95	12	1.45	-21.00	996.00	4850	20240614	-18.87	1680	20230620	134.23	4850	-18.87	20240614	2130	84.74	20240311	4850	-18.87	20240614	1687	133.25	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
41	20240624	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3885	-105	5	-2.63	694063035	176757	7.14	3960	3990	3880	5180	2795	3990	3926.02	2.92	27732	4206	4097	3916	3807	3626	4152	3862	42	1190	100	2550	5	1	41893249	1628	-185.00	3.90	12	0.42	-21.00	996.00	4850	20240614	-19.90	1680	20230620	131.25	4850	-19.90	20240614	2130	82.39	20240311	4850	-19.90	20240614	1687	130.29	20230707	5.95	N	226340	100	41 억	1224041	N	N	0	N	N
42	20240621	160939	57	100.00	KOSDAQ		화학	N	N	N	N	N	3990	50	2	1.27	9556624635	2444738	97.22	3935	4025	3735	5120	2760	3940	3908.72	2.16	242234	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1672	-190.00	4.01	12	5.84	-21.00	996.00	4850	20240614	-17.73	1680	20230615	137.50	4850	-17.73	20240614	2130	87.32	20240311	4850	-17.73	20240614	1687	136.51	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
43	20240621	150940	57	100.00	KOSDAQ		화학	N	N	N	N	N	3990	50	2	1.27	9206074450	2356919	93.73	3935	4025	3735	5120	2760	3940	3905.98	2.16	246602	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1672	-190.00	4.01	12	5.63	-21.00	996.00	4850	20240614	-17.73	1680	20230615	137.50	4850	-17.73	20240614	2130	87.32	20240311	4850	-17.73	20240614	1687	136.51	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
44	20240621	140938	57	100.00	KOSDAQ		화학	N	N	N	N	N	3935	-5	5	-0.13	8186203345	2099297	83.48	3935	4025	3735	5120	2760	3940	3899.50	2.16	138820	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1648	-187.38	3.95	12	5.01	-21.00	996.00	4850	20240614	-18.87	1680	20230615	134.23	4850	-18.87	20240614	2130	84.74	20240311	4850	-18.87	20240614	1687	133.25	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
45	20240621	130940	57	100.00	KOSDAQ		화학	N	N	N	N	N	3980	40	2	1.02	7402824525	1901173	75.60	3935	4025	3735	5120	2760	3940	3893.82	2.16	93916	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1667	-189.52	4.00	12	4.54	-21.00	996.00	4850	20240614	-17.94	1680	20230615	136.90	4850	-17.94	20240614	2130	86.85	20240311	4850	-17.94	20240614	1687	135.92	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
46	20240621	120942	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	60	2	1.52	6926751820	1781748	70.86	3935	4025	3735	5120	2760	3940	3887.61	2.16	58722	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1676	-190.48	4.02	12	4.25	-21.00	996.00	4850	20240614	-17.53	1680	20230615	138.10	4850	-17.53	20240614	2130	87.79	20240311	4850	-17.53	20240614	1687	137.11	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
47	20240621	110940	57	100.00	KOSDAQ		화학	N	N	N	N	N	3955	15	2	0.38	5940749070	1535025	61.04	3935	4005	3735	5120	2760	3940	3870.13	2.16	9158	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1657	-188.33	3.97	12	3.66	-21.00	996.00	4850	20240614	-18.45	1680	20230615	135.42	4850	-18.45	20240614	2130	85.68	20240311	4850	-18.45	20240614	1687	134.44	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
48	20240621	100936	57	100.00	KOSDAQ		화학	N	N	N	N	N	3900	-40	5	-1.02	4208591480	1098747	43.69	3935	3960	3735	5120	2760	3940	3830.34	2.16	34309	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1634	-185.71	3.92	12	2.62	-21.00	996.00	4850	20240614	-19.59	1680	20230615	132.14	4850	-19.59	20240614	2130	83.10	20240311	4850	-19.59	20240614	1687	131.18	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
49	20240621	090943	57	100.00	KOSDAQ		화학	N	N	N	N	N	3785	-155	5	-3.93	1176487910	307495	12.23	3935	3935	3765	5120	2760	3940	3825.99	2.16	-18126	4353	4146	4038	3831	3723	4092	3777	42	1180	100	2520	5	1	41893249	1586	-180.24	3.80	12	0.73	-21.00	996.00	4850	20240614	-21.96	1680	20230615	125.30	4850	-21.96	20240614	2130	77.70	20240311	4850	-21.96	20240614	1687	124.36	20230707	6.05	N	226340	100	41 억	905055	N	N	0	N	N
50	20240620	160935	57	100.00	KOSDAQ		화학	N	N	N	N	N	3940	-305	5	-7.18	10075488640	2492281	91.56	4235	4245	3930	5510	2975	4245	4042.92	2.95	-315268	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1651	-187.62	3.96	12	5.95	-21.00	996.00	4850	20240614	-18.76	1680	20230614	134.52	4850	-18.76	20240614	2130	84.98	20240311	4850	-18.76	20240614	1680	134.52	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
51	20240620	150936	57	100.00	KOSDAQ		화학	N	N	N	N	N	3950	-295	5	-6.95	9661972975	2387393	87.71	4235	4245	3930	5510	2975	4245	4046.95	2.95	-326056	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1655	-188.10	3.97	12	5.70	-21.00	996.00	4850	20240614	-18.56	1680	20230614	135.12	4850	-18.56	20240614	2130	85.45	20240311	4850	-18.56	20240614	1680	135.12	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
52	20240620	140937	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	-245	5	-5.77	8272252360	2036893	74.83	4235	4245	3945	5510	2975	4245	4061.07	2.95	-305580	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1676	-190.48	4.02	12	4.86	-21.00	996.00	4850	20240614	-17.53	1680	20230614	138.10	4850	-17.53	20240614	2130	87.79	20240311	4850	-17.53	20240614	1680	138.10	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
53	20240620	130937	57	100.00	KOSDAQ		화학	N	N	N	N	N	3995	-250	5	-5.89	7298524415	1793971	65.91	4235	4245	3945	5510	2975	4245	4068.21	2.95	-303526	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1674	-190.24	4.01	12	4.28	-21.00	996.00	4850	20240614	-17.63	1680	20230614	137.80	4850	-17.63	20240614	2130	87.56	20240311	4850	-17.63	20240614	1680	137.80	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
54	20240620	120935	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	-245	5	-5.77	6323477115	1549101	56.91	4235	4245	3945	5510	2975	4245	4081.87	2.95	-268359	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1676	-190.48	4.02	12	3.70	-21.00	996.00	4850	20240614	-17.53	1680	20230614	138.10	4850	-17.53	20240614	2130	87.79	20240311	4850	-17.53	20240614	1680	138.10	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
55	20240620	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	4025	-220	5	-5.18	4628020110	1124637	41.32	4235	4245	4020	5510	2975	4245	4114.94	2.95	-202487	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1686	-191.67	4.04	12	2.68	-21.00	996.00	4850	20240614	-17.01	1680	20230614	139.58	4850	-17.01	20240614	2130	88.97	20240311	4850	-17.01	20240614	1680	139.58	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
56	20240620	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	-170	5	-4.00	3306634755	798351	29.33	4235	4245	4055	5510	2975	4245	4141.63	2.95	-150881	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1707	-194.05	4.09	12	1.91	-21.00	996.00	4850	20240614	-15.98	1680	20230614	142.56	4850	-15.98	20240614	2130	91.31	20240311	4850	-15.98	20240614	1680	142.56	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
57	20240620	090941	57	100.00	KOSDAQ		화학	N	N	N	N	N	4215	-30	5	-0.71	795093215	189157	6.95	4235	4245	4150	5510	2975	4245	4203.01	2.95	-73147	4548	4396	4283	4131	4018	4340	4075	42	1265	100	2710	5	1	41893249	1766	-200.71	4.23	12	0.45	-21.00	996.00	4850	20240614	-13.09	1680	20230614	150.89	4850	-13.09	20240614	2130	97.89	20240311	4850	-13.09	20240614	1680	150.89	20230620	5.81	N	226340	100	41 억	1236848	N	N	0	N	N
58	20240619	160931	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-10	5	-0.24	11623959395	2695519	157.58	4285	4435	4170	5530	2980	4255	4312.52	2.98	64186	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1778	-202.14	4.26	12	6.43	-21.00	996.00	4850	20240614	-12.47	1680	20230614	152.68	4850	-12.47	20240614	2130	99.30	20240311	4850	-12.47	20240614	1680	152.68	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
59	20240619	150932	57	100.00	KOSDAQ		화학	N	N	N	N	N	4235	-20	5	-0.47	11206602220	2597170	151.83	4285	4435	4170	5530	2980	4255	4315.05	2.98	99143	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1774	-201.67	4.25	12	6.20	-21.00	996.00	4850	20240614	-12.68	1680	20230614	152.08	4850	-12.68	20240614	2130	98.83	20240311	4850	-12.68	20240614	1680	152.08	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
60	20240619	140939	57	100.00	KOSDAQ		화학	N	N	N	N	N	4240	-15	5	-0.35	10532809000	2437758	142.51	4285	4435	4170	5530	2980	4255	4320.84	2.98	140728	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1776	-201.90	4.26	12	5.82	-21.00	996.00	4850	20240614	-12.58	1680	20230614	152.38	4850	-12.58	20240614	2130	99.06	20240311	4850	-12.58	20240614	1680	152.38	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
61	20240619	130927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	0	3	0.00	9924834615	2294924	134.16	4285	4435	4170	5530	2980	4255	4324.86	2.98	156209	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1783	-202.62	4.27	12	5.48	-21.00	996.00	4850	20240614	-12.27	1680	20230614	153.27	4850	-12.27	20240614	2130	99.77	20240311	4850	-12.27	20240614	1680	153.27	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
62	20240619	120929	57	100.00	KOSDAQ		화학	N	N	N	N	N	4215	-40	5	-0.94	8739746620	2013659	117.72	4285	4435	4170	5530	2980	4255	4340.46	2.98	146192	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1766	-200.71	4.23	12	4.81	-21.00	996.00	4850	20240614	-13.09	1680	20230614	150.89	4850	-13.09	20240614	2130	97.89	20240311	4850	-13.09	20240614	1680	150.89	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
63	20240619	110933	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	130	2	3.06	6884212570	1583256	92.56	4285	4435	4170	5530	2980	4255	4348.46	2.98	186041	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1837	-208.81	4.40	12	3.78	-21.00	996.00	4850	20240614	-9.59	1680	20230614	161.01	4850	-9.59	20240614	2130	105.87	20240311	4850	-9.59	20240614	1680	161.01	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
64	20240619	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	4390	135	2	3.17	4950118455	1142274	66.78	4285	4420	4170	5530	2980	4255	4333.94	2.98	136209	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1839	-209.05	4.41	12	2.73	-21.00	996.00	4850	20240614	-9.48	1680	20230614	161.31	4850	-9.48	20240614	2130	106.10	20240311	4850	-9.48	20240614	1680	161.31	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
65	20240619	090939	57	100.00	KOSDAQ		화학	N	N	N	N	N	4210	-45	5	-1.06	886911595	208512	12.19	4285	4305	4195	5530	2980	4255	4253.49	2.98	-6754	4428	4341	4248	4161	4068	4295	4115	42	1275	100	2720	5	1	41893249	1764	-200.48	4.23	12	0.50	-21.00	996.00	4850	20240614	-13.20	1680	20230614	150.60	4850	-13.20	20240614	2130	97.65	20240311	4850	-13.20	20240614	1680	150.60	20230620	5.61	N	226340	100	41 억	1248911	N	N	0	N	N
66	20240618	160927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	5	2	0.12	7114608235	1669780	76.67	4315	4335	4155	5520	2975	4250	4260.84	2.81	69698	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1783	-202.62	4.27	12	3.99	-21.00	996.00	4850	20240614	-12.27	1680	20230614	153.27	4850	-12.27	20240614	2130	99.77	20240311	4850	-12.27	20240614	1680	153.27	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
67	20240618	150926	57	100.00	KOSDAQ		화학	N	N	N	N	N	4255	5	2	0.12	6821917120	1600968	73.51	4315	4335	4155	5520	2975	4250	4261.12	2.81	75317	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1783	-202.62	4.27	12	3.82	-21.00	996.00	4850	20240614	-12.27	1680	20230614	153.27	4850	-12.27	20240614	2130	99.77	20240311	4850	-12.27	20240614	1680	153.27	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
68	20240618	140929	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-5	5	-0.12	5712867930	1341994	61.62	4315	4335	4155	5520	2975	4250	4257.00	2.81	29983	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1778	-202.14	4.26	12	3.20	-21.00	996.00	4850	20240614	-12.47	1680	20230614	152.68	4850	-12.47	20240614	2130	99.30	20240311	4850	-12.47	20240614	1680	152.68	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
69	20240618	130931	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	15	2	0.35	5176049035	1215765	55.82	4315	4335	4155	5520	2975	4250	4257.44	2.81	48689	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1787	-203.10	4.28	12	2.90	-21.00	996.00	4850	20240614	-12.06	1680	20230614	153.87	4850	-12.06	20240614	2130	100.23	20240311	4850	-12.06	20240614	1680	153.87	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
70	20240618	120929	57	100.00	KOSDAQ		화학	N	N	N	N	N	4300	50	2	1.18	4492018570	1055838	48.48	4315	4335	4155	5520	2975	4250	4254.46	2.81	60412	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1801	-204.76	4.32	12	2.52	-21.00	996.00	4850	20240614	-11.34	1680	20230614	155.95	4850	-11.34	20240614	2130	101.88	20240311	4850	-11.34	20240614	1680	155.95	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
71	20240618	110927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4220	-30	5	-0.71	3324605010	783890	35.99	4315	4335	4155	5520	2975	4250	4241.16	2.81	31519	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1768	-200.95	4.24	12	1.87	-21.00	996.00	4850	20240614	-12.99	1680	20230614	151.19	4850	-12.99	20240614	2130	98.12	20240311	4850	-12.99	20240614	1680	151.19	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
72	20240618	100926	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	-5	5	-0.12	2429829125	571434	26.24	4315	4335	4155	5520	2975	4250	4252.16	2.81	39655	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1778	-202.14	4.26	12	1.36	-21.00	996.00	4850	20240614	-12.47	1680	20230614	152.68	4850	-12.47	20240614	2130	99.30	20240311	4850	-12.47	20240614	1680	152.68	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
73	20240618	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	4275	25	2	0.59	504714915	117525	5.40	4315	4335	4255	5520	2975	4250	4294.53	2.81	-34171	4570	4410	4330	4170	4090	4370	4130	42	1270	100	2720	5	1	41893249	1791	-203.57	4.29	12	0.28	-21.00	996.00	4850	20240614	-11.86	1680	20230614	154.46	4850	-11.86	20240614	2130	100.70	20240311	4850	-11.86	20240614	1680	154.46	20230620	5.57	N	226340	100	41 억	1176404	N	N	0	N	N
74	20240617	160920	57	100.00	KOSDAQ		화학	N	N	N	N	N	4250	-295	5	-6.49	9274216250	2141305	20.16	4465	4490	4250	5900	3185	4545	4330.99	3.40	-200199	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1780	-202.38	4.27	12	5.11	-21.00	996.00	4850	20240614	-12.37	1680	20230614	152.98	4850	-12.37	20240614	2130	99.53	20240311	4850	-12.37	20240614	1680	152.98	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
75	20240617	150927	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	-265	5	-5.83	8924801835	2059230	19.39	4465	4490	4250	5900	3185	4545	4333.88	3.40	-198193	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1793	-203.81	4.30	12	4.92	-21.00	996.00	4850	20240614	-11.75	1680	20230614	154.76	4850	-11.75	20240614	2130	100.94	20240311	4850	-11.75	20240614	1680	154.76	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
76	20240617	140918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	-265	5	-5.83	7903239465	1820032	17.14	4465	4490	4250	5900	3185	4545	4342.18	3.40	-203821	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1793	-203.81	4.30	12	4.34	-21.00	996.00	4850	20240614	-11.75	1680	20230614	154.76	4850	-11.75	20240614	2130	100.94	20240311	4850	-11.75	20240614	1680	154.76	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
77	20240617	130918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4290	-255	5	-5.61	7298328395	1678943	15.81	4465	4490	4250	5900	3185	4545	4346.78	3.40	-176412	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1797	-204.29	4.31	12	4.01	-21.00	996.00	4850	20240614	-11.55	1680	20230614	155.36	4850	-11.55	20240614	2130	101.41	20240311	4850	-11.55	20240614	1680	155.36	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
78	20240617	120918	57	100.00	KOSDAQ		화학	N	N	N	N	N	4295	-250	5	-5.50	6765866955	1555244	14.65	4465	4490	4250	5900	3185	4545	4350.15	3.40	-165718	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1799	-204.52	4.31	12	3.71	-21.00	996.00	4850	20240614	-11.44	1680	20230614	155.65	4850	-11.44	20240614	2130	101.64	20240311	4850	-11.44	20240614	1680	155.65	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
79	20240617	110911	57	100.00	KOSDAQ		화학	N	N	N	N	N	4330	-215	5	-4.73	5500771210	1260267	11.87	4465	4490	4290	5900	3185	4545	4364.53	3.40	-131678	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1814	-206.19	4.35	12	3.01	-21.00	996.00	4850	20240614	-10.72	1680	20230614	157.74	4850	-10.72	20240614	2130	103.29	20240311	4850	-10.72	20240614	1680	157.74	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
80	20240617	100912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4320	-225	5	-4.95	4240354875	970083	9.13	4465	4490	4290	5900	3185	4545	4370.82	3.40	-137686	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1810	-205.71	4.34	12	2.32	-21.00	996.00	4850	20240614	-10.93	1680	20230614	157.14	4850	-10.93	20240614	2130	102.82	20240311	4850	-10.93	20240614	1680	157.14	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
81	20240617	090916	57	100.00	KOSDAQ		화학	N	N	N	N	N	4380	-165	5	-3.63	1370987120	309670	2.92	4465	4490	4365	5900	3185	4545	4426.61	3.40	11708	5088	4816	4578	4306	4068	4697	4187	42	1355	100	2900	5	1	41893249	1835	-208.57	4.40	12	0.74	-21.00	996.00	4850	20240614	-9.69	1680	20230614	160.71	4850	-9.69	20240614	2130	105.63	20240311	4850	-9.69	20240614	1680	160.71	20230620	5.51	N	226340	100	41 억	1424258	N	N	0	N	N
82	20240614	160756	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4545	85	2	1.91	48813013545	10564584	156.32	4670	4850	4340	5790	3125	4460	4620.52	5.06	-680099	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1904	-216.43	4.56	12	25.22	-21.00	996.00	4850	20240614	-6.29	1680	20230614	170.54	4850	-6.29	20240614	2130	113.38	20240311	4850	-6.29	20240614	1680	170.54	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
83	20240614	150759	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4515	55	2	1.23	47731110455	10325191	152.78	4670	4850	4340	5790	3125	4460	4622.78	5.06	-751914	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1891	-215.00	4.53	12	24.65	-21.00	996.00	4850	20240614	-6.91	1680	20230614	168.75	4850	-6.91	20240614	2130	111.97	20240311	4850	-6.91	20240614	1680	168.75	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
84	20240614	140757	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4470	10	2	0.22	45620544820	9857367	145.86	4670	4850	4340	5790	3125	4460	4628.07	5.06	-842192	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1873	-212.86	4.49	12	23.53	-21.00	996.00	4850	20240614	-7.84	1680	20230614	166.07	4850	-7.84	20240614	2130	109.86	20240311	4850	-7.84	20240614	1680	166.07	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
85	20240614	130800	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4425	-35	5	-0.78	44690027340	9648992	142.77	4670	4850	4340	5790	3125	4460	4631.57	5.06	-904734	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1854	-210.71	4.44	12	23.03	-21.00	996.00	4850	20240614	-8.76	1680	20230614	163.39	4850	-8.76	20240614	2130	107.75	20240311	4850	-8.76	20240614	1680	163.39	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
86	20240614	120802	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4485	25	2	0.56	42900858705	9245023	136.79	4670	4850	4340	5790	3125	4460	4640.43	5.06	-889314	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1879	-213.57	4.50	12	22.07	-21.00	996.00	4850	20240614	-7.53	1680	20230614	166.96	4850	-7.53	20240614	2130	110.56	20240311	4850	-7.53	20240614	1680	166.96	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
87	20240614	110902	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4490	30	2	0.67	41787493250	8997167	133.13	4670	4850	4340	5790	3125	4460	4644.52	5.06	-897608	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1881	-213.81	4.51	12	21.48	-21.00	996.00	4850	20240614	-7.42	1680	20230614	167.26	4850	-7.42	20240614	2130	110.80	20240311	4850	-7.42	20240614	1680	167.26	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
88	20240614	100900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4540	80	2	1.79	39166738700	8413850	124.50	4670	4850	4340	5790	3125	4460	4655.03	5.06	-871921	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1902	-216.19	4.56	12	20.08	-21.00	996.00	4850	20240614	-6.39	1680	20230614	170.24	4850	-6.39	20240614	2130	113.15	20240311	4850	-6.39	20240614	1680	170.24	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
89	20240614	090906	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4640	180	2	4.04	14291357840	3031712	44.86	4670	4850	4620	5790	3125	4460	4713.96	5.06	-409541	4726	4592	4401	4267	4076	4660	4335	42	1330	100	2850	5	1	41893249	1944	-220.95	4.66	12	7.24	-21.00	996.00	4850	20240614	-4.33	1680	20230614	176.19	4850	-4.33	20240614	2130	117.84	20240311	4850	-4.33	20240614	1680	176.19	20230614	5.76	N	226340	100	41 억	2118212	N	N	0	N	N
90	20240613	160852	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	130	2	3.00	27115390840	6147140	119.20	4375	4535	4210	5620	3035	4330	4411.01	4.35	285264	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1868	-212.38	4.48	12	14.67	-21.00	996.00	4800	20240531	-7.08	1667	20230607	167.55	4800	-7.08	20240531	2130	109.39	20240311	4800	-7.08	20240531	1680	165.48	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
91	20240613	150908	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	80	2	1.85	24757422285	5618249	108.95	4375	4535	4210	5620	3035	4330	4406.65	4.35	352330	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1847	-210.00	4.43	12	13.41	-21.00	996.00	4800	20240531	-8.12	1667	20230607	164.55	4800	-8.12	20240531	2130	107.04	20240311	4800	-8.12	20240531	1680	162.50	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
92	20240613	140858	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	55	2	1.27	23499520915	5332602	103.41	4375	4535	4210	5620	3035	4330	4406.81	4.35	240840	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1837	-208.81	4.40	12	12.73	-21.00	996.00	4800	20240531	-8.65	1667	20230607	163.05	4800	-8.65	20240531	2130	105.87	20240311	4800	-8.65	20240531	1680	161.01	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
93	20240613	130857	57	100.00	KOSDAQ		화학	N	N	N	N	N	4415	85	2	1.96	21902173700	4967417	96.33	4375	4535	4210	5620	3035	4330	4409.21	4.35	217580	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1850	-210.24	4.43	12	11.86	-21.00	996.00	4800	20240531	-8.02	1667	20230607	164.85	4800	-8.02	20240531	2130	107.28	20240311	4800	-8.02	20240531	1680	162.80	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
94	20240613	120859	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	105	2	2.42	20373791140	4619212	89.57	4375	4535	4210	5620	3035	4330	4410.71	4.35	199452	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1858	-211.19	4.45	12	11.03	-21.00	996.00	4800	20240531	-7.60	1667	20230607	166.05	4800	-7.60	20240531	2130	108.22	20240311	4800	-7.60	20240531	1680	163.99	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
95	20240613	110853	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	65	2	1.50	17497979025	3958854	76.77	4375	4535	4210	5620	3035	4330	4420.03	4.35	205043	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1841	-209.29	4.41	12	9.45	-21.00	996.00	4800	20240531	-8.44	1667	20230607	163.65	4800	-8.44	20240531	2130	106.34	20240311	4800	-8.44	20240531	1680	161.61	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
96	20240613	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	4430	100	2	2.31	11020265375	2500461	48.49	4375	4535	4210	5620	3035	4330	4407.38	4.35	242728	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1856	-210.95	4.45	12	5.97	-21.00	996.00	4800	20240531	-7.71	1667	20230607	165.75	4800	-7.71	20240531	2130	107.98	20240311	4800	-7.71	20240531	1680	163.69	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
97	20240613	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	4350	20	2	0.46	1869847830	431134	8.36	4375	4390	4270	5620	3035	4330	4337.09	4.35	-4670	4670	4500	4165	3995	3660	4585	4080	42	1290	100	2770	5	1	41893249	1822	-207.14	4.37	12	1.03	-21.00	996.00	4800	20240531	-9.38	1667	20230607	160.95	4800	-9.38	20240531	2130	104.23	20240311	4800	-9.38	20240531	1680	158.93	20230614	6.20	N	226340	100	41 억	1824159	N	N	0	N	N
98	20240612	160845	57	100.00	KOSDAQ		화학	N	N	N	N	N	4330	455	2	11.74	21277742030	5075670	205.67	3920	4335	3830	5030	2715	3875	4191.94	2.89	610287	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1814	-206.19	4.35	12	12.12	-21.00	996.00	4800	20240531	-9.79	1599	20230605	170.79	4800	-9.79	20240531	2130	103.29	20240311	4800	-9.79	20240531	1680	157.74	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
99	20240612	150856	57	100.00	KOSDAQ		화학	N	N	N	N	N	4275	400	2	10.32	19396270580	4639312	187.99	3920	4330	3830	5030	2715	3875	4180.85	2.89	573045	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1791	-203.57	4.29	12	11.07	-21.00	996.00	4800	20240531	-10.94	1599	20230605	167.35	4800	-10.94	20240531	2130	100.70	20240311	4800	-10.94	20240531	1680	154.46	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
100	20240612	140849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4220	345	2	8.90	17801361140	4262790	172.73	3920	4330	3830	5030	2715	3875	4175.99	2.89	498334	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1768	-200.95	4.24	12	10.18	-21.00	996.00	4800	20240531	-12.08	1599	20230605	163.91	4800	-12.08	20240531	2130	98.12	20240311	4800	-12.08	20240531	1680	151.19	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
101	20240612	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4185	310	2	8.00	16651594850	3990946	161.72	3920	4330	3830	5030	2715	3875	4172.34	2.89	450477	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1753	-199.29	4.20	12	9.53	-21.00	996.00	4800	20240531	-12.81	1599	20230605	161.73	4800	-12.81	20240531	2130	96.48	20240311	4800	-12.81	20240531	1680	149.11	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
102	20240612	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4245	370	2	9.55	10604696490	2571876	104.22	3920	4300	3830	5030	2715	3875	4123.33	2.89	237861	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1778	-202.14	4.26	12	6.14	-21.00	996.00	4800	20240531	-11.56	1599	20230605	165.48	4800	-11.56	20240531	2130	99.30	20240311	4800	-11.56	20240531	1680	152.68	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
103	20240612	110848	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	205	2	5.29	5229049175	1297599	52.58	3920	4180	3830	5030	2715	3875	4029.79	2.89	166458	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1709	-194.29	4.10	12	3.10	-21.00	996.00	4800	20240531	-15.00	1599	20230605	155.16	4800	-15.00	20240531	2130	91.55	20240311	4800	-15.00	20240531	1680	142.86	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
104	20240612	100850	57	100.00	KOSDAQ		화학	N	N	N	N	N	3965	90	2	2.32	1585315645	403757	16.36	3920	3975	3830	5030	2715	3875	3926.41	2.89	39123	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1661	-188.81	3.98	12	0.96	-21.00	996.00	4800	20240531	-17.40	1599	20230605	147.97	4800	-17.40	20240531	2130	86.15	20240311	4800	-17.40	20240531	1680	136.01	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
105	20240612	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	3925	50	2	1.29	305526750	78196	3.17	3920	3940	3850	5030	2715	3875	3907.19	2.89	-10649	4238	4056	3933	3751	3628	3995	3690	42	1155	100	2480	5	1	41893249	1644	-186.90	3.94	12	0.19	-21.00	996.00	4800	20240531	-18.23	1599	20230605	145.47	4800	-18.23	20240531	2130	84.27	20240311	4800	-18.23	20240531	1680	133.63	20230614	6.31	N	226340	100	41 억	1212499	N	N	0	N	N
106	20240610	160842	57	100.00	KOSDAQ		화학	N	N	N	N	N	3995	-270	5	-6.33	8994463860	2167223	91.87	4195	4365	3995	5540	2990	4265	4151.01	3.18	-399553	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1671	-190.24	4.01	12	5.18	-21.00	996.00	4800	20240531	-16.77	1595	20230602	150.47	4800	-16.77	20240531	2130	87.56	20240311	4800	-16.77	20240531	1680	137.80	20230614	6.51	N	226340	100	41 억	1329165	N	N	26	N	N
107	20240610	150851	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	-200	5	-4.69	7808832740	1872564	79.38	4195	4365	4060	5540	2990	4265	4170.05	3.18	-388325	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1701	-193.57	4.08	12	4.48	-21.00	996.00	4800	20240531	-15.31	1595	20230602	154.86	4800	-15.31	20240531	2130	90.85	20240311	4800	-15.31	20240531	1680	141.96	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
108	20240610	140846	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	-175	5	-4.10	6934639265	1658106	70.29	4195	4365	4080	5540	2990	4265	4182.19	3.18	-357636	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1711	-194.76	4.11	12	3.96	-21.00	996.00	4800	20240531	-14.79	1595	20230602	156.43	4800	-14.79	20240531	2130	92.02	20240311	4800	-14.79	20240531	1680	143.45	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
109	20240610	130843	57	100.00	KOSDAQ		화학	N	N	N	N	N	4095	-170	5	-3.99	6522662655	1557614	66.03	4195	4365	4080	5540	2990	4265	4187.52	3.18	-350338	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1713	-195.00	4.11	12	3.72	-21.00	996.00	4800	20240531	-14.69	1595	20230602	156.74	4800	-14.69	20240531	2130	92.25	20240311	4800	-14.69	20240531	1680	143.75	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
110	20240610	120845	57	100.00	KOSDAQ		화학	N	N	N	N	N	4105	-160	5	-3.75	5699560640	1356898	57.52	4195	4365	4085	5540	2990	4265	4200.36	3.18	-286973	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1717	-195.48	4.12	12	3.24	-21.00	996.00	4800	20240531	-14.48	1595	20230602	157.37	4800	-14.48	20240531	2130	92.72	20240311	4800	-14.48	20240531	1680	144.35	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
111	20240610	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4195	-70	5	-1.64	4287021700	1015130	43.03	4195	4365	4150	5540	2990	4265	4223.06	3.18	-223589	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1755	-199.76	4.21	12	2.43	-21.00	996.00	4800	20240531	-12.60	1595	20230602	163.01	4800	-12.60	20240531	2130	96.95	20240311	4800	-12.60	20240531	1680	149.70	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
112	20240610	100844	57	100.00	KOSDAQ		화학	N	N	N	N	N	4220	-45	5	-1.06	2793111445	657586	27.87	4195	4365	4150	5540	2990	4265	4247.48	3.18	-96706	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1765	-200.95	4.24	12	1.57	-21.00	996.00	4800	20240531	-12.08	1595	20230602	164.58	4800	-12.08	20240531	2130	98.12	20240311	4800	-12.08	20240531	1680	151.19	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
113	20240610	090849	57	100.00	KOSDAQ		화학	N	N	N	N	N	4215	-50	5	-1.17	536365735	127622	5.41	4195	4265	4150	5540	2990	4265	4202.02	3.18	2943	4541	4402	4226	4087	3911	4472	4157	42	1275	100	2720	5	1	41834078	1763	-200.71	4.23	12	0.31	-21.00	996.00	4800	20240531	-12.19	1595	20230602	164.26	4800	-12.19	20240531	2130	97.89	20240311	4800	-12.19	20240531	1680	150.89	20230614	6.51	N	226340	100	41 억	1329165	N	N	0	N	N
114	20240607	160913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4265	125	2	3.02	9912558275	2331952	77.37	4170	4365	4050	5380	2900	4140	4250.78	2.35	344588	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1784	-203.10	4.28	12	5.57	-21.00	996.00	4800	20240531	-11.15	1595	20230602	167.40	4800	-11.15	20240531	2130	100.23	20240311	4800	-11.15	20240531	1667	155.85	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
115	20240607	150919	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	120	2	2.90	9400907160	2211719	73.38	4170	4365	4050	5380	2900	4140	4250.52	2.35	393382	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1782	-202.86	4.28	12	5.29	-21.00	996.00	4800	20240531	-11.25	1595	20230602	167.08	4800	-11.25	20240531	2130	100.00	20240311	4800	-11.25	20240531	1667	155.55	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
116	20240607	140913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	140	2	3.38	8581913145	2019006	66.99	4170	4365	4050	5380	2900	4140	4250.59	2.35	365454	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1790	-203.81	4.30	12	4.83	-21.00	996.00	4800	20240531	-10.83	1595	20230602	168.34	4800	-10.83	20240531	2130	100.94	20240311	4800	-10.83	20240531	1667	156.75	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
117	20240607	130909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4335	195	2	4.71	7483929115	1764608	58.55	4170	4350	4050	5380	2900	4140	4241.16	2.35	386041	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1814	-206.43	4.35	12	4.22	-21.00	996.00	4800	20240531	-9.69	1595	20230602	171.79	4800	-9.69	20240531	2130	103.52	20240311	4800	-9.69	20240531	1667	160.05	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
118	20240607	120914	57	100.00	KOSDAQ		화학	N	N	N	N	N	4285	145	2	3.50	6034202355	1428016	47.38	4170	4310	4050	5380	2900	4140	4225.61	2.35	308615	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1793	-204.05	4.30	12	3.41	-21.00	996.00	4800	20240531	-10.73	1595	20230602	168.65	4800	-10.73	20240531	2130	101.17	20240311	4800	-10.73	20240531	1667	157.05	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
119	20240607	110900	57	100.00	KOSDAQ		화학	N	N	N	N	N	4250	110	2	2.66	5612303880	1328873	44.09	4170	4310	4050	5380	2900	4140	4223.39	2.35	272145	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1778	-202.38	4.27	12	3.18	-21.00	996.00	4800	20240531	-11.46	1595	20230602	166.46	4800	-11.46	20240531	2130	99.53	20240311	4800	-11.46	20240531	1667	154.95	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
120	20240607	100913	57	100.00	KOSDAQ		화학	N	N	N	N	N	4195	55	2	1.33	4544820475	1077531	35.75	4170	4310	4050	5380	2900	4140	4217.85	2.35	253221	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1755	-199.76	4.21	12	2.58	-21.00	996.00	4800	20240531	-12.60	1595	20230602	163.01	4800	-12.60	20240531	2130	96.95	20240311	4800	-12.60	20240531	1667	151.65	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
121	20240607	090912	57	100.00	KOSDAQ		화학	N	N	N	N	N	4120	-20	5	-0.48	852773315	206909	6.86	4170	4170	4065	5380	2900	4140	4121.44	2.35	15732	4516	4327	4136	3947	3756	4232	3852	42	1240	100	2640	5	1	41834078	1724	-196.19	4.14	12	0.49	-21.00	996.00	4800	20240531	-14.17	1595	20230602	158.31	4800	-14.17	20240531	2130	93.43	20240311	4800	-14.17	20240531	1667	147.15	20230607	6.52	N	226340	100	41 억	984488	N	N	0	N	N
122	20240605	160910	57	100.00	KOSDAQ		화학	N	N	N	N	N	4140	-170	5	-3.94	12251622255	2990417	54.49	4290	4325	3945	5600	3020	4310	4096.74	1.97	166376	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1732	-197.14	4.16	12	7.15	-21.00	996.00	4800	20240531	-13.75	1590	20230530	160.38	4800	-13.75	20240531	2130	94.37	20240311	4800	-13.75	20240531	1599	158.91	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
123	20240605	150907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4160	-150	5	-3.48	11890227070	2903251	52.90	4290	4325	3945	5600	3020	4310	4095.39	1.97	173239	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1740	-198.10	4.18	12	6.94	-21.00	996.00	4800	20240531	-13.33	1590	20230530	161.64	4800	-13.33	20240531	2130	95.31	20240311	4800	-13.33	20240531	1599	160.16	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
124	20240605	140909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4090	-220	5	-5.10	11247948875	2747298	50.06	4290	4325	3945	5600	3020	4310	4094.08	1.97	185185	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1711	-194.76	4.11	12	6.57	-21.00	996.00	4800	20240531	-14.79	1590	20230530	157.23	4800	-14.79	20240531	2130	92.02	20240311	4800	-14.79	20240531	1599	155.78	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
125	20240605	130909	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	-255	5	-5.92	10753587220	2626194	47.85	4290	4325	3945	5600	3020	4310	4094.63	1.97	163076	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1696	-193.10	4.07	12	6.28	-21.00	996.00	4800	20240531	-15.52	1590	20230530	155.03	4800	-15.52	20240531	2130	90.38	20240311	4800	-15.52	20240531	1599	153.60	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
126	20240605	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4085	-225	5	-5.22	10073929800	2459764	44.82	4290	4325	3945	5600	3020	4310	4095.37	1.97	158568	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1709	-194.52	4.10	12	5.88	-21.00	996.00	4800	20240531	-14.90	1590	20230530	156.92	4800	-14.90	20240531	2130	91.78	20240311	4800	-14.90	20240531	1599	155.47	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
127	20240605	110907	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	-235	5	-5.45	9643685745	2354088	42.90	4290	4325	3945	5600	3020	4310	4096.45	1.97	154337	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1705	-194.05	4.09	12	5.63	-21.00	996.00	4800	20240531	-15.10	1590	20230530	156.29	4800	-15.10	20240531	2130	91.31	20240311	4800	-15.10	20240531	1599	154.85	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
128	20240605	100906	57	100.00	KOSDAQ		화학	N	N	N	N	N	4135	-175	5	-4.06	8203298780	2003317	36.50	4290	4325	3945	5600	3020	4310	4094.71	1.97	150937	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1730	-196.90	4.15	12	4.79	-21.00	996.00	4800	20240531	-13.85	1590	20230530	160.06	4800	-13.85	20240531	2130	94.13	20240311	4800	-13.85	20240531	1599	158.60	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
129	20240605	090904	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	-50	5	-1.16	810574375	189765	3.46	4290	4325	4205	5600	3020	4310	4271.19	1.97	-3384	4636	4472	4381	4217	4126	4427	4172	42	1290	100	2750	5	1	41834078	1782	-202.86	4.28	12	0.45	-21.00	996.00	4800	20240531	-11.25	1590	20230530	167.92	4800	-11.25	20240531	2130	100.00	20240311	4800	-11.25	20240531	1599	166.42	20230605	6.98	N	226340	100	41 억	824808	N	N	50	N	N
130	20240604	160858	57	100.00	KOSDAQ		화학	N	N	N	N	N	4310	-100	5	-2.27	23973422360	5429899	95.90	4470	4545	4290	5730	3090	4410	4415.36	2.38	-193533	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1803	-205.24	4.33	12	12.98	-21.00	996.00	4800	20240531	-10.21	1584	20230526	172.10	4800	-10.21	20240531	2130	102.35	20240311	4800	-10.21	20240531	1599	169.54	20230605	6.86	N	226340	100	41 억	995813	N	N	50	N	N
131	20240604	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	4310	-100	5	-2.27	23317744040	5277474	93.21	4470	4545	4290	5730	3090	4410	4418.35	2.38	-196537	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1803	-205.24	4.33	12	12.62	-21.00	996.00	4800	20240531	-10.21	1584	20230526	172.10	4800	-10.21	20240531	2130	102.35	20240311	4800	-10.21	20240531	1599	169.54	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
132	20240604	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	4305	-105	5	-2.38	22001585675	4972301	87.82	4470	4545	4290	5730	3090	4410	4424.83	2.38	-250106	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1801	-205.00	4.32	12	11.89	-21.00	996.00	4800	20240531	-10.31	1584	20230526	171.78	4800	-10.31	20240531	2130	102.11	20240311	4800	-10.31	20240531	1599	169.23	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
133	20240604	130857	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-15	5	-0.34	19689976345	4438811	78.40	4470	4545	4290	5730	3090	4410	4435.87	2.38	-216757	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1839	-209.29	4.41	12	10.61	-21.00	996.00	4800	20240531	-8.44	1584	20230526	177.46	4800	-8.44	20240531	2130	106.34	20240311	4800	-8.44	20240531	1599	174.86	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
134	20240604	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-15	5	-0.34	18202910550	4100340	72.42	4470	4545	4290	5730	3090	4410	4439.37	2.38	-198777	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1839	-209.29	4.41	12	9.80	-21.00	996.00	4800	20240531	-8.44	1584	20230526	177.46	4800	-8.44	20240531	2130	106.34	20240311	4800	-8.44	20240531	1599	174.86	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
135	20240604	110853	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	65	2	1.47	16346639365	3680835	65.01	4470	4545	4290	5730	3090	4410	4441.01	2.38	-86523	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1872	-213.10	4.49	12	8.80	-21.00	996.00	4800	20240531	-6.77	1584	20230526	182.51	4800	-6.77	20240531	2130	110.09	20240311	4800	-6.77	20240531	1599	179.86	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
136	20240604	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	55	2	1.25	12576142965	2838238	50.13	4470	4545	4290	5730	3090	4410	4430.97	2.38	-159090	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1868	-212.62	4.48	12	6.78	-21.00	996.00	4800	20240531	-6.98	1584	20230526	181.88	4800	-6.98	20240531	2130	109.62	20240311	4800	-6.98	20240531	1599	179.24	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
137	20240604	090855	57	100.00	KOSDAQ		화학	N	N	N	N	N	4335	-75	5	-1.70	3974526790	896752	15.84	4470	4520	4310	5730	3090	4410	4432.14	2.38	-233909	4656	4532	4346	4222	4036	4595	4285	42	1320	100	2820	5	1	41834078	1814	-206.43	4.35	12	2.14	-21.00	996.00	4800	20240531	-9.69	1584	20230526	173.67	4800	-9.69	20240531	2130	103.52	20240311	4800	-9.69	20240531	1599	171.11	20230605	6.86	N	226340	100	41 억	995813	N	N	0	N	N
138	20240603	160845	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	190	2	4.50	24229500680	5567985	32.53	4305	4470	4160	5480	2955	4220	4351.51	0.90	576472	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1845	-210.00	4.43	12	13.31	-21.00	996.00	4800	20240531	-8.12	1584	20230526	178.41	4800	-8.12	20240531	2130	107.04	20240311	4800	-8.12	20240531	1599	175.80	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
139	20240603	150847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	225	2	5.33	22237060070	5116015	29.89	4305	4470	4160	5480	2955	4220	4346.56	0.90	613934	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1860	-211.67	4.46	12	12.23	-21.00	996.00	4800	20240531	-7.40	1584	20230526	180.62	4800	-7.40	20240531	2130	108.69	20240311	4800	-7.40	20240531	1599	177.99	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
140	20240603	140846	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	185	2	4.38	17636607705	4078006	23.83	4305	4440	4160	5480	2955	4220	4324.82	0.90	556736	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1843	-209.76	4.42	12	9.75	-21.00	996.00	4800	20240531	-8.23	1584	20230526	178.09	4800	-8.23	20240531	2130	106.81	20240311	4800	-8.23	20240531	1599	175.48	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
141	20240603	130847	57	100.00	KOSDAQ		화학	N	N	N	N	N	4315	95	2	2.25	14966755545	3468477	20.27	4305	4440	4160	5480	2955	4220	4315.08	0.90	321830	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1805	-205.48	4.33	12	8.29	-21.00	996.00	4800	20240531	-10.10	1584	20230526	172.41	4800	-10.10	20240531	2130	102.58	20240311	4800	-10.10	20240531	1599	169.86	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
142	20240603	120846	57	100.00	KOSDAQ		화학	N	N	N	N	N	4295	75	2	1.78	13631598630	3158343	18.45	4305	4440	4160	5480	2955	4220	4316.06	0.90	306343	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1797	-204.52	4.31	12	7.55	-21.00	996.00	4800	20240531	-10.52	1584	20230526	171.15	4800	-10.52	20240531	2130	101.64	20240311	4800	-10.52	20240531	1599	168.61	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
143	20240603	110840	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	40	2	0.95	12580612310	2910502	17.01	4305	4440	4160	5480	2955	4220	4322.49	0.90	341115	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1782	-202.86	4.28	12	6.96	-21.00	996.00	4800	20240531	-11.25	1584	20230526	168.94	4800	-11.25	20240531	2130	100.00	20240311	4800	-11.25	20240531	1599	166.42	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
144	20240603	100836	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	180	2	4.27	9713407190	2247228	13.13	4305	4440	4160	5480	2955	4220	4322.40	0.90	260723	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1841	-209.52	4.42	12	5.37	-21.00	996.00	4800	20240531	-8.33	1584	20230526	177.78	4800	-8.33	20240531	2130	106.57	20240311	4800	-8.33	20240531	1599	175.17	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N
145	20240603	090836	57	100.00	KOSDAQ		화학	N	N	N	N	N	4295	75	2	1.78	1997309910	463916	2.71	4305	4370	4225	5480	2955	4220	4305.35	0.90	-5961	5020	4620	4400	4000	3780	4510	3890	42	1260	100	2700	5	1	41834078	1797	-204.52	4.31	12	1.11	-21.00	996.00	4800	20240531	-10.52	1584	20230526	171.15	4800	-10.52	20240531	2130	101.64	20240311	4800	-10.52	20240531	1599	168.61	20230605	6.90	N	226340	100	41 억	375255	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History