KissMeData/104480/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	114	2	6.57	2087665006	1136714	775.32	1737	1874	1737	2255	1216	1736	1836.57	1.54	273577	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1682	-18.88	0.18	12	1.25	-98.00	10445.00	2810	20230721	-34.16	1482	20240418	24.83	2195	-15.72	20240115	1482	24.83	20240418	2810	-34.16	20230721	1482	24.83	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
3	20240628	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	110	2	6.34	2000136361	1089311	742.99	1737	1874	1737	2255	1216	1736	1836.15	1.54	269167	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1678	-18.84	0.18	12	1.20	-98.00	10445.00	2810	20230721	-34.31	1482	20240418	24.56	2195	-15.90	20240115	1482	24.56	20240418	2810	-34.31	20230721	1482	24.56	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
4	20240628	140823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	132	2	7.60	1750288820	954875	651.29	1737	1874	1737	2255	1216	1736	1833.00	1.54	248911	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1698	-19.06	0.18	12	1.05	-98.00	10445.00	2810	20230721	-33.52	1482	20240418	26.05	2195	-14.90	20240115	1482	26.05	20240418	2810	-33.52	20230721	1482	26.05	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
5	20240628	130822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	107	2	6.16	1237183231	679107	463.20	1737	1861	1737	2255	1216	1736	1821.78	1.54	138366	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1675	-18.81	0.18	12	0.75	-98.00	10445.00	2810	20230721	-34.41	1482	20240418	24.36	2195	-16.04	20240115	1482	24.36	20240418	2810	-34.41	20230721	1482	24.36	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
6	20240628	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	90	2	5.18	797091823	440436	300.41	1737	1847	1737	2255	1216	1736	1809.78	1.54	71558	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1660	-18.63	0.17	12	0.48	-98.00	10445.00	2810	20230721	-35.02	1482	20240418	23.21	2195	-16.81	20240115	1482	23.21	20240418	2810	-35.02	20230721	1482	23.21	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
7	20240628	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	82	2	4.72	662981898	367224	250.47	1737	1847	1737	2255	1216	1736	1805.39	1.54	70424	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1652	-18.55	0.17	12	0.40	-98.00	10445.00	2810	20230721	-35.30	1482	20240418	22.67	2195	-17.18	20240115	1482	22.67	20240418	2810	-35.30	20230721	1482	22.67	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
8	20240628	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	53	2	3.05	217057346	122266	83.39	1737	1798	1737	2255	1216	1736	1775.29	1.54	35150	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1626	-18.26	0.17	12	0.13	-98.00	10445.00	2810	20230721	-36.33	1482	20240418	20.72	2195	-18.50	20240115	1482	20.72	20240418	2810	-36.33	20230721	1482	20.72	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
9	20240628	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	23	2	1.32	6308939	3623	2.47	1737	1765	1737	2255	1216	1736	1741.36	1.54	-10	1784	1760	1748	1724	1712	1754	1718	454	519	500	1240	1	1	90895434	1599	-17.95	0.17	12	0.00	-98.00	10445.00	2810	20230721	-37.40	1482	20240418	18.69	2195	-19.86	20240115	1482	18.69	20240418	2810	-37.40	20230721	1482	18.69	20240418	3.14	N	104480	500	454 억	1399099	N	N	1	N	N
10	20240627	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1736	-31	5	-1.75	250004427	142869	64.28	1767	1772	1736	2295	1237	1767	1749.92	1.55	-12520	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1578	-17.71	0.17	12	0.16	-98.00	10445.00	2810	20230721	-38.22	1482	20240418	17.14	2195	-20.91	20240115	1482	17.14	20240418	2810	-38.22	20230721	1482	17.14	20240418	3.19	N	104480	500	454 억	1411903	N	N	1	N	N
11	20240627	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	-13	5	-0.74	190904441	108880	48.99	1767	1772	1736	2295	1237	1767	1753.35	1.55	-12413	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1594	-17.90	0.17	12	0.12	-98.00	10445.00	2810	20230721	-37.58	1482	20240418	18.35	2195	-20.09	20240115	1482	18.35	20240418	2810	-37.58	20230721	1482	18.35	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
12	20240627	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	0	3	0.00	173395245	98869	44.49	1767	1772	1736	2295	1237	1767	1753.79	1.55	-12456	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1606	-18.03	0.17	12	0.11	-98.00	10445.00	2810	20230721	-37.12	1482	20240418	19.23	2195	-19.50	20240115	1482	19.23	20240418	2810	-37.12	20230721	1482	19.23	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
13	20240627	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-5	5	-0.28	134087211	76496	34.42	1767	1772	1736	2295	1237	1767	1752.87	1.55	-8942	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1602	-17.98	0.17	12	0.08	-98.00	10445.00	2810	20230721	-37.30	1482	20240418	18.89	2195	-19.73	20240115	1482	18.89	20240418	2810	-37.30	20230721	1482	18.89	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
14	20240627	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-7	5	-0.40	130322350	74350	33.45	1767	1772	1736	2295	1237	1767	1752.82	1.55	-8489	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1600	-17.96	0.17	12	0.08	-98.00	10445.00	2810	20230721	-37.37	1482	20240418	18.76	2195	-19.82	20240115	1482	18.76	20240418	2810	-37.37	20230721	1482	18.76	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
15	20240627	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	0	3	0.00	104252726	59517	26.78	1767	1772	1736	2295	1237	1767	1751.65	1.55	-8503	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1606	-18.03	0.17	12	0.07	-98.00	10445.00	2810	20230721	-37.12	1482	20240418	19.23	2195	-19.50	20240115	1482	19.23	20240418	2810	-37.12	20230721	1482	19.23	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
16	20240627	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	-16	5	-0.91	67980750	38877	17.49	1767	1767	1736	2295	1237	1767	1748.61	1.55	-8499	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1592	-17.87	0.17	12	0.04	-98.00	10445.00	2810	20230721	-37.69	1482	20240418	18.15	2195	-20.23	20240115	1482	18.15	20240418	2810	-37.69	20230721	1482	18.15	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
17	20240627	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-15	5	-0.85	27027980	15406	6.93	1767	1767	1745	2295	1237	1767	1754.38	1.55	-3918	1802	1784	1765	1747	1728	1793	1756	454	528	500	1270	1	1	90895434	1592	-17.88	0.17	12	0.02	-98.00	10445.00	2810	20230721	-37.65	1482	20240418	18.22	2195	-20.18	20240115	1482	18.22	20240418	2810	-37.65	20230721	1482	18.22	20240418	3.19	N	104480	500	454 억	1411903	N	N	0	N	N
18	20240626	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	22	2	1.26	387701855	219652	53.05	1746	1783	1746	2265	1222	1745	1765.07	1.52	24305	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1606	-18.03	0.17	12	0.24	-98.00	10445.00	2810	20230721	-37.12	1482	20240418	19.23	2195	-19.50	20240115	1482	19.23	20240418	2810	-37.12	20230721	1482	19.23	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
19	20240626	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	20	2	1.15	365274392	206935	49.97	1746	1783	1746	2265	1222	1745	1765.16	1.52	24045	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1604	-18.01	0.17	12	0.23	-98.00	10445.00	2810	20230721	-37.19	1482	20240418	19.10	2195	-19.59	20240115	1482	19.10	20240418	2810	-37.19	20230721	1482	19.10	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
20	20240626	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	15	2	0.86	213249840	121053	29.23	1746	1775	1746	2265	1222	1745	1761.62	1.52	-8316	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1600	-17.96	0.17	12	0.13	-98.00	10445.00	2810	20230721	-37.37	1482	20240418	18.76	2195	-19.82	20240115	1482	18.76	20240418	2810	-37.37	20230721	1482	18.76	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
21	20240626	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	11	2	0.63	189274421	107418	25.94	1746	1775	1746	2265	1222	1745	1762.04	1.52	-6721	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1596	-17.92	0.17	12	0.12	-98.00	10445.00	2810	20230721	-37.51	1482	20240418	18.49	2195	-20.00	20240115	1482	18.49	20240418	2810	-37.51	20230721	1482	18.49	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
22	20240626	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	18	2	1.03	173226164	98285	23.74	1746	1775	1746	2265	1222	1745	1762.49	1.52	-3186	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1602	-17.99	0.17	12	0.11	-98.00	10445.00	2810	20230721	-37.26	1482	20240418	18.96	2195	-19.68	20240115	1482	18.96	20240418	2810	-37.26	20230721	1482	18.96	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
23	20240626	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	17	2	0.97	160821341	91241	22.03	1746	1775	1746	2265	1222	1745	1762.60	1.52	-3987	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1602	-17.98	0.17	12	0.10	-98.00	10445.00	2810	20230721	-37.30	1482	20240418	18.89	2195	-19.73	20240115	1482	18.89	20240418	2810	-37.30	20230721	1482	18.89	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
24	20240626	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	16	2	0.92	138867160	78776	19.02	1746	1775	1746	2265	1222	1745	1762.81	1.52	-4877	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1601	-17.97	0.17	12	0.09	-98.00	10445.00	2810	20230721	-37.33	1482	20240418	18.83	2195	-19.77	20240115	1482	18.83	20240418	2810	-37.33	20230721	1482	18.83	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
25	20240626	090804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	27	2	1.55	36749554	20824	5.03	1746	1775	1746	2265	1222	1745	1764.77	1.52	5437	1835	1789	1750	1704	1665	1813	1728	454	520	500	1250	1	1	90895434	1611	-18.08	0.17	12	0.02	-98.00	10445.00	2810	20230721	-36.94	1482	20240418	19.57	2195	-19.27	20240115	1482	19.57	20240418	2810	-36.94	20230721	1482	19.57	20240418	3.21	N	104480	500	454 억	1383353	N	N	0	N	N
26	20240625	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	36	2	2.11	724434743	410532	262.09	1721	1796	1711	2220	1197	1709	1764.64	1.47	52956	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1586	-17.81	0.17	12	0.45	-98.00	10445.00	2810	20230721	-37.90	1482	20240418	17.75	2195	-20.50	20240115	1482	17.75	20240418	2810	-37.90	20230721	1482	17.75	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
27	20240625	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	36	2	2.11	703660015	398625	254.49	1721	1796	1711	2220	1197	1709	1765.22	1.47	54203	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1586	-17.81	0.17	12	0.44	-98.00	10445.00	2810	20230721	-37.90	1482	20240418	17.75	2195	-20.50	20240115	1482	17.75	20240418	2810	-37.90	20230721	1482	17.75	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
28	20240625	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	39	2	2.28	678326411	384061	245.19	1721	1796	1711	2220	1197	1709	1766.19	1.47	55736	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1589	-17.84	0.17	12	0.42	-98.00	10445.00	2810	20230721	-37.79	1482	20240418	17.95	2195	-20.36	20240115	1482	17.95	20240418	2810	-37.79	20230721	1482	17.95	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
29	20240625	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	40	2	2.34	616295969	348496	222.49	1721	1796	1711	2220	1197	1709	1768.44	1.47	55247	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1590	-17.85	0.17	12	0.38	-98.00	10445.00	2810	20230721	-37.76	1482	20240418	18.02	2195	-20.32	20240115	1482	18.02	20240418	2810	-37.76	20230721	1482	18.02	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
30	20240625	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	45	2	2.63	597576574	337778	215.65	1721	1796	1711	2220	1197	1709	1769.14	1.47	58411	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1594	-17.90	0.17	12	0.37	-98.00	10445.00	2810	20230721	-37.58	1482	20240418	18.35	2195	-20.09	20240115	1482	18.35	20240418	2810	-37.58	20230721	1482	18.35	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
31	20240625	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	47	2	2.75	571812850	323083	206.26	1721	1796	1711	2220	1197	1709	1769.86	1.47	59678	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1596	-17.92	0.17	12	0.36	-98.00	10445.00	2810	20230721	-37.51	1482	20240418	18.49	2195	-20.00	20240115	1482	18.49	20240418	2810	-37.51	20230721	1482	18.49	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
32	20240625	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	48	2	2.81	478680721	269892	172.31	1721	1796	1711	2220	1197	1709	1773.60	1.47	56331	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1597	-17.93	0.17	12	0.30	-98.00	10445.00	2810	20230721	-37.47	1482	20240418	18.56	2195	-19.95	20240115	1482	18.56	20240418	2810	-37.47	20230721	1482	18.56	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
33	20240625	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	57	2	3.34	68811050	39296	25.09	1721	1766	1711	2220	1197	1709	1751.10	1.47	3840	1787	1748	1724	1685	1661	1736	1673	454	511	500	1230	1	1	90895434	1605	-18.02	0.17	12	0.04	-98.00	10445.00	2810	20230721	-37.15	1482	20240418	19.16	2195	-19.54	20240115	1482	19.16	20240418	2810	-37.15	20230721	1482	19.16	20240418	3.20	N	104480	500	454 억	1333029	N	N	0	N	N
34	20240624	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-28	5	-1.61	268817809	156470	98.88	1750	1763	1700	2255	1216	1737	1718.02	1.48	-7903	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1553	-17.44	0.16	12	0.17	-98.00	10445.00	2810	20230721	-39.18	1482	20240418	15.32	2195	-22.14	20240115	1482	15.32	20240418	2810	-39.18	20230721	1482	15.32	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
35	20240624	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	-30	5	-1.73	235388522	136845	86.48	1750	1763	1701	2255	1216	1737	1720.11	1.48	-14638	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1552	-17.42	0.16	12	0.15	-98.00	10445.00	2810	20230721	-39.25	1482	20240418	15.18	2195	-22.23	20240115	1482	15.18	20240418	2810	-39.25	20230721	1482	15.18	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
36	20240624	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-28	5	-1.61	166668822	96530	61.00	1750	1763	1709	2255	1216	1737	1726.60	1.48	-19930	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1553	-17.44	0.16	12	0.11	-98.00	10445.00	2810	20230721	-39.18	1482	20240418	15.32	2195	-22.14	20240115	1482	15.32	20240418	2810	-39.18	20230721	1482	15.32	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
37	20240624	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-25	5	-1.44	150985702	87367	55.21	1750	1763	1712	2255	1216	1737	1728.18	1.48	-19630	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1556	-17.47	0.16	12	0.10	-98.00	10445.00	2810	20230721	-39.07	1482	20240418	15.52	2195	-22.00	20240115	1482	15.52	20240418	2810	-39.07	20230721	1482	15.52	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
38	20240624	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-8	5	-0.46	118146274	68246	43.13	1750	1763	1721	2255	1216	1737	1731.18	1.48	-5961	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1572	-17.64	0.17	12	0.08	-98.00	10445.00	2810	20230721	-38.47	1482	20240418	16.67	2195	-21.23	20240115	1482	16.67	20240418	2810	-38.47	20230721	1482	16.67	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
39	20240624	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	-4	5	-0.23	97986342	56554	35.74	1750	1763	1725	2255	1216	1737	1732.62	1.48	-1719	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1575	-17.68	0.17	12	0.06	-98.00	10445.00	2810	20230721	-38.33	1482	20240418	16.94	2195	-21.05	20240115	1482	16.94	20240418	2810	-38.33	20230721	1482	16.94	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
40	20240624	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1734	-3	5	-0.17	75684235	43647	27.58	1750	1763	1725	2255	1216	1737	1734.01	1.48	3947	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1576	-17.69	0.17	12	0.05	-98.00	10445.00	2810	20230721	-38.29	1482	20240418	17.00	2195	-21.00	20240115	1482	17.00	20240418	2810	-38.29	20230721	1482	17.00	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
41	20240624	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	15	2	0.86	13387204	7672	4.85	1750	1763	1737	2255	1216	1737	1744.94	1.48	-2288	1795	1765	1745	1715	1695	1756	1706	454	518	500	1250	1	1	90895434	1592	-17.88	0.17	12	0.01	-98.00	10445.00	2810	20230721	-37.65	1482	20240418	18.22	2195	-20.18	20240115	1482	18.22	20240418	2810	-37.65	20230721	1482	18.22	20240418	3.19	N	104480	500	454 억	1343272	N	N	0	N	N
42	20240621	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-28	5	-1.59	275804835	158235	50.50	1775	1775	1725	2290	1236	1765	1743.01	1.54	-57390	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1579	-17.72	0.17	12	0.17	-98.00	10445.00	2810	20230721	-38.19	1482	20240418	17.21	2195	-20.87	20240115	1482	17.21	20240418	2810	-38.19	20230721	1482	17.21	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
43	20240621	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-25	5	-1.42	266825861	153069	48.85	1775	1775	1725	2290	1236	1765	1743.17	1.54	-55936	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1582	-17.76	0.17	12	0.17	-98.00	10445.00	2810	20230721	-38.08	1482	20240418	17.41	2195	-20.73	20240115	1482	17.41	20240418	2810	-38.08	20230721	1482	17.41	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
44	20240621	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	-38	5	-2.15	222025708	127277	40.62	1775	1775	1725	2290	1236	1765	1744.43	1.54	-43394	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1570	-17.62	0.17	12	0.14	-98.00	10445.00	2810	20230721	-38.54	1482	20240418	16.53	2195	-21.32	20240115	1482	16.53	20240418	2810	-38.54	20230721	1482	16.53	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
45	20240621	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-33	5	-1.87	192673194	110283	35.19	1775	1775	1725	2290	1236	1765	1747.08	1.54	-32527	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1574	-17.67	0.17	12	0.12	-98.00	10445.00	2810	20230721	-38.36	1482	20240418	16.87	2195	-21.09	20240115	1482	16.87	20240418	2810	-38.36	20230721	1482	16.87	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
46	20240621	120738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	-24	5	-1.36	178925070	102353	32.66	1775	1775	1725	2290	1236	1765	1748.12	1.54	-28060	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1582	-17.77	0.17	12	0.11	-98.00	10445.00	2810	20230721	-38.04	1482	20240418	17.48	2195	-20.68	20240115	1482	17.48	20240418	2810	-38.04	20230721	1482	17.48	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
47	20240621	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	-21	5	-1.19	153666744	87796	28.02	1775	1775	1725	2290	1236	1765	1750.27	1.54	-26377	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1585	-17.80	0.17	12	0.10	-98.00	10445.00	2810	20230721	-37.94	1482	20240418	17.68	2195	-20.55	20240115	1482	17.68	20240418	2810	-37.94	20230721	1482	17.68	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
48	20240621	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	-23	5	-1.30	136823109	78130	24.93	1775	1775	1725	2290	1236	1765	1751.22	1.54	-23726	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1583	-17.78	0.17	12	0.09	-98.00	10445.00	2810	20230721	-38.01	1482	20240418	17.54	2195	-20.64	20240115	1482	17.54	20240418	2810	-38.01	20230721	1482	17.54	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
49	20240621	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	8	2	0.45	30947518	17461	5.57	1775	1775	1762	2290	1236	1765	1772.38	1.54	-7904	1789	1776	1760	1747	1731	1783	1754	454	525	500	1270	1	1	90895434	1612	-18.09	0.17	12	0.02	-98.00	10445.00	2810	20230721	-36.90	1482	20240418	19.64	2195	-19.23	20240115	1482	19.64	20240418	2810	-36.90	20230721	1482	19.64	20240418	3.23	N	104480	500	454 억	1399797	N	N	0	N	N
50	20240620	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	22	2	1.26	549463301	312456	101.58	1744	1773	1744	2265	1221	1743	1758.52	1.54	-1131	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1604	-18.01	0.17	12	0.34	-98.00	10445.00	2810	20230721	-37.19	1482	20240418	19.10	2195	-19.59	20240115	1482	19.10	20240418	2810	-37.19	20230721	1482	19.10	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
51	20240620	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	15	2	0.86	530296560	301578	98.05	1744	1773	1744	2265	1221	1743	1758.41	1.54	1419	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1598	-17.94	0.17	12	0.33	-98.00	10445.00	2810	20230721	-37.44	1482	20240418	18.62	2195	-19.91	20240115	1482	18.62	20240418	2810	-37.44	20230721	1482	18.62	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
52	20240620	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	22	2	1.26	481111228	273633	88.96	1744	1773	1744	2265	1221	1743	1758.24	1.54	2800	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1604	-18.01	0.17	12	0.30	-98.00	10445.00	2810	20230721	-37.19	1482	20240418	19.10	2195	-19.59	20240115	1482	19.10	20240418	2810	-37.19	20230721	1482	19.10	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
53	20240620	130732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	18	2	1.03	444252916	252700	82.16	1744	1773	1744	2265	1221	1743	1758.02	1.54	-5438	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1601	-17.97	0.17	12	0.28	-98.00	10445.00	2810	20230721	-37.33	1482	20240418	18.83	2195	-19.77	20240115	1482	18.83	20240418	2810	-37.33	20230721	1482	18.83	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
54	20240620	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	14	2	0.80	401968394	228675	74.35	1744	1773	1744	2265	1221	1743	1757.82	1.54	-9935	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1597	-17.93	0.17	12	0.25	-98.00	10445.00	2810	20230721	-37.47	1482	20240418	18.56	2195	-19.95	20240115	1482	18.56	20240418	2810	-37.47	20230721	1482	18.56	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
55	20240620	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	14	2	0.80	387819769	220621	71.73	1744	1773	1744	2265	1221	1743	1757.86	1.54	-10046	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1597	-17.93	0.17	12	0.24	-98.00	10445.00	2810	20230721	-37.47	1482	20240418	18.56	2195	-19.95	20240115	1482	18.56	20240418	2810	-37.47	20230721	1482	18.56	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
56	20240620	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	18	2	1.03	246226040	139847	45.47	1744	1773	1744	2265	1221	1743	1760.68	1.54	-9626	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1601	-17.97	0.17	12	0.15	-98.00	10445.00	2810	20230721	-37.33	1482	20240418	18.83	2195	-19.77	20240115	1482	18.83	20240418	2810	-37.33	20230721	1482	18.83	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
57	20240620	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1755	12	2	0.69	37588332	21432	6.97	1744	1760	1744	2265	1221	1743	1753.84	1.54	-4249	1768	1755	1731	1718	1694	1762	1725	454	522	500	1250	1	1	90895434	1595	-17.91	0.17	12	0.02	-98.00	10445.00	2810	20230721	-37.54	1482	20240418	18.42	2195	-20.05	20240115	1482	18.42	20240418	2810	-37.54	20230721	1482	18.42	20240418	3.26	N	104480	500	454 억	1401160	N	N	1	N	N
58	20240619	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	25	2	1.46	532156091	307245	117.92	1719	1744	1707	2230	1203	1718	1732.02	1.48	54111	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1584	-17.79	0.17	12	0.34	-98.00	10445.00	2810	20230721	-37.97	1482	20240418	17.61	2195	-20.59	20240115	1482	17.61	20240418	2810	-37.97	20230721	1482	17.61	20240418	3.32	N	104480	500	454 억	1347666	N	N	1	N	N
59	20240619	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	22	2	1.28	494958120	285887	109.72	1719	1744	1707	2230	1203	1718	1731.31	1.48	54277	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1582	-17.76	0.17	12	0.31	-98.00	10445.00	2810	20230721	-38.08	1482	20240418	17.41	2195	-20.73	20240115	1482	17.41	20240418	2810	-38.08	20230721	1482	17.41	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
60	20240619	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1741	23	2	1.34	397925600	230046	88.29	1719	1744	1707	2230	1203	1718	1729.77	1.48	51616	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1582	-17.77	0.17	12	0.25	-98.00	10445.00	2810	20230721	-38.04	1482	20240418	17.48	2195	-20.68	20240115	1482	17.48	20240418	2810	-38.04	20230721	1482	17.48	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
61	20240619	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	21	2	1.22	309927627	179499	68.89	1719	1739	1707	2230	1203	1718	1726.63	1.48	41409	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1581	-17.74	0.17	12	0.20	-98.00	10445.00	2810	20230721	-38.11	1482	20240418	17.34	2195	-20.77	20240115	1482	17.34	20240418	2810	-38.11	20230721	1482	17.34	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
62	20240619	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	9	2	0.52	217588521	126228	48.45	1719	1732	1707	2230	1203	1718	1723.77	1.48	12509	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1570	-17.62	0.17	12	0.14	-98.00	10445.00	2810	20230721	-38.54	1482	20240418	16.53	2195	-21.32	20240115	1482	16.53	20240418	2810	-38.54	20230721	1482	16.53	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
63	20240619	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	9	2	0.52	189001712	109690	42.10	1719	1732	1707	2230	1203	1718	1723.05	1.48	6324	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1570	-17.62	0.17	12	0.12	-98.00	10445.00	2810	20230721	-38.54	1482	20240418	16.53	2195	-21.32	20240115	1482	16.53	20240418	2810	-38.54	20230721	1482	16.53	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
64	20240619	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	8	2	0.47	97945297	56886	21.83	1719	1731	1707	2230	1203	1718	1721.78	1.48	-5065	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1569	-17.61	0.17	12	0.06	-98.00	10445.00	2810	20230721	-38.58	1482	20240418	16.46	2195	-21.37	20240115	1482	16.46	20240418	2810	-38.58	20230721	1482	16.46	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
65	20240619	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1707	-11	5	-0.64	5486863	3205	1.23	1719	1719	1707	2230	1203	1718	1711.97	1.48	13	1766	1741	1718	1693	1670	1754	1706	454	512	500	1230	1	1	90895434	1552	-17.42	0.16	12	0.00	-98.00	10445.00	2810	20230721	-39.25	1482	20240418	15.18	2195	-22.23	20240115	1482	15.18	20240418	2810	-39.25	20230721	1482	15.18	20240418	3.32	N	104480	500	454 억	1347666	N	N	0	N	N
66	20240618	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	8	2	0.47	448786574	260342	58.46	1710	1743	1695	2220	1197	1710	1723.83	1.56	-67003	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1562	-17.53	0.16	12	0.29	-98.00	10445.00	2810	20230721	-38.86	1482	20240418	15.92	2195	-21.73	20240115	1482	15.92	20240418	2810	-38.86	20230721	1482	15.92	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
67	20240618	150723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	3	2	0.18	409188206	237258	53.28	1710	1743	1695	2220	1197	1710	1724.66	1.56	-65611	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1557	-17.48	0.16	12	0.26	-98.00	10445.00	2810	20230721	-39.04	1482	20240418	15.59	2195	-21.96	20240115	1482	15.59	20240418	2810	-39.04	20230721	1482	15.59	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
68	20240618	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	12	2	0.70	366528387	212408	47.70	1710	1743	1695	2220	1197	1710	1725.59	1.56	-64793	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1565	-17.57	0.16	12	0.23	-98.00	10445.00	2810	20230721	-38.72	1482	20240418	16.19	2195	-21.55	20240115	1482	16.19	20240418	2810	-38.72	20230721	1482	16.19	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
69	20240618	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	8	2	0.47	333854032	193450	43.44	1710	1743	1695	2220	1197	1710	1725.79	1.56	-62089	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1562	-17.53	0.16	12	0.21	-98.00	10445.00	2810	20230721	-38.86	1482	20240418	15.92	2195	-21.73	20240115	1482	15.92	20240418	2810	-38.86	20230721	1482	15.92	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
70	20240618	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	9	2	0.53	307899669	178348	40.05	1710	1743	1695	2220	1197	1710	1726.40	1.56	-61214	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1562	-17.54	0.16	12	0.20	-98.00	10445.00	2810	20230721	-38.83	1482	20240418	15.99	2195	-21.69	20240115	1482	15.99	20240418	2810	-38.83	20230721	1482	15.99	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
71	20240618	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	1727	17	2	0.99	277567235	160719	36.09	1710	1743	1695	2220	1197	1710	1727.03	1.56	-52953	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1570	-17.62	0.17	12	0.18	-98.00	10445.00	2810	20230721	-38.54	1482	20240418	16.53	2195	-21.32	20240115	1482	16.53	20240418	2810	-38.54	20230721	1482	16.53	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
72	20240618	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	13	2	0.76	233156142	134937	30.30	1710	1743	1695	2220	1197	1710	1727.89	1.56	-45724	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1566	-17.58	0.16	12	0.15	-98.00	10445.00	2810	20230721	-38.68	1482	20240418	16.26	2195	-21.50	20240115	1482	16.26	20240418	2810	-38.68	20230721	1482	16.26	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
73	20240618	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	14	2	0.82	12832674	7489	1.68	1710	1727	1695	2220	1197	1710	1713.54	1.56	-3501	1796	1752	1716	1672	1636	1775	1695	454	510	500	1230	1	1	90895434	1567	-17.59	0.17	12	0.01	-98.00	10445.00	2810	20230721	-38.65	1482	20240418	16.33	2195	-21.46	20240115	1482	16.33	20240418	2810	-38.65	20230721	1482	16.33	20240418	3.32	N	104480	500	454 억	1418383	N	N	1	N	N
74	20240617	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	16	2	0.94	766026474	444077	221.50	1709	1760	1680	2200	1186	1694	1724.99	1.61	-49338	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1554	-17.45	0.16	12	0.49	-98.00	10445.00	2810	20230721	-39.15	1482	20240418	15.38	2195	-22.10	20240115	1482	15.38	20240418	2810	-39.15	20230721	1482	15.38	20240418	3.35	N	104480	500	454 억	1467874	N	N	1	N	N
75	20240617	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	19	2	1.12	748423636	433789	216.37	1709	1760	1680	2200	1186	1694	1725.32	1.61	-47640	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1557	-17.48	0.16	12	0.48	-98.00	10445.00	2810	20230721	-39.04	1482	20240418	15.59	2195	-21.96	20240115	1482	15.59	20240418	2810	-39.04	20230721	1482	15.59	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
76	20240617	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	15	2	0.89	689275329	399155	199.09	1709	1760	1680	2200	1186	1694	1726.84	1.61	-42465	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1553	-17.44	0.16	12	0.44	-98.00	10445.00	2810	20230721	-39.18	1482	20240418	15.32	2195	-22.14	20240115	1482	15.32	20240418	2810	-39.18	20230721	1482	15.32	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
77	20240617	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	25	2	1.48	605560816	350234	174.69	1709	1760	1680	2200	1186	1694	1729.02	1.61	-40062	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1562	-17.54	0.16	12	0.39	-98.00	10445.00	2810	20230721	-38.83	1482	20240418	15.99	2195	-21.69	20240115	1482	15.99	20240418	2810	-38.83	20230721	1482	15.99	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
78	20240617	120719	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	24	2	1.42	573642378	331632	165.41	1709	1760	1680	2200	1186	1694	1729.76	1.61	-31901	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1562	-17.53	0.16	12	0.36	-98.00	10445.00	2810	20230721	-38.86	1482	20240418	15.92	2195	-21.73	20240115	1482	15.92	20240418	2810	-38.86	20230721	1482	15.92	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
79	20240617	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	36	2	2.13	535678737	309576	154.41	1709	1760	1680	2200	1186	1694	1730.36	1.61	-25899	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1572	-17.65	0.17	12	0.34	-98.00	10445.00	2810	20230721	-38.43	1482	20240418	16.73	2195	-21.18	20240115	1482	16.73	20240418	2810	-38.43	20230721	1482	16.73	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
80	20240617	100713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	37	2	2.18	453845343	262195	130.78	1709	1760	1680	2200	1186	1694	1730.95	1.61	-49055	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1573	-17.66	0.17	12	0.29	-98.00	10445.00	2810	20230721	-38.40	1482	20240418	16.80	2195	-21.14	20240115	1482	16.80	20240418	2810	-38.40	20230721	1482	16.80	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
81	20240617	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	0	3	0.00	27437469	16112	8.04	1709	1709	1691	2200	1186	1694	1702.92	1.61	-8857	1723	1708	1690	1675	1657	1716	1683	454	506	500	1210	1	1	90895434	1540	-17.29	0.16	12	0.02	-98.00	10445.00	2810	20230721	-39.72	1482	20240418	14.30	2195	-22.82	20240115	1482	14.30	20240418	2810	-39.72	20230721	1482	14.30	20240418	3.35	N	104480	500	454 억	1467874	N	N	0	N	N
82	20240614	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	10	2	0.59	337053815	200184	123.19	1684	1705	1672	2185	1179	1684	1683.67	1.57	45426	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1540	-17.29	0.16	12	0.22	-98.00	10445.00	2810	20230721	-39.72	1482	20240418	14.30	2195	-22.82	20240115	1482	14.30	20240418	2810	-39.72	20230721	1482	14.30	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
83	20240614	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	10	2	0.59	312522923	185658	114.25	1684	1705	1672	2185	1179	1684	1683.32	1.57	41062	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1540	-17.29	0.16	12	0.20	-98.00	10445.00	2810	20230721	-39.72	1482	20240418	14.30	2195	-22.82	20240115	1482	14.30	20240418	2810	-39.72	20230721	1482	14.30	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
84	20240614	140616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	0	3	0.00	271915101	161599	99.44	1684	1705	1672	2185	1179	1684	1682.65	1.57	19024	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1531	-17.18	0.16	12	0.18	-98.00	10445.00	2810	20230721	-40.07	1482	20240418	13.63	2195	-23.28	20240115	1482	13.63	20240418	2810	-40.07	20230721	1482	13.63	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
85	20240614	130616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-6	5	-0.36	159359193	94951	58.43	1684	1690	1672	2185	1179	1684	1678.30	1.57	-6053	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1525	-17.12	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.28	1482	20240418	13.23	2195	-23.55	20240115	1482	13.23	20240418	2810	-40.28	20230721	1482	13.23	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
86	20240614	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-1	5	-0.06	151749579	90417	55.64	1684	1690	1672	2185	1179	1684	1678.30	1.57	-6735	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1530	-17.17	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.11	1482	20240418	13.56	2195	-23.33	20240115	1482	13.56	20240418	2810	-40.11	20230721	1482	13.56	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
87	20240614	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-5	5	-0.30	142141795	84697	52.12	1684	1690	1672	2185	1179	1684	1678.21	1.57	-8836	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1526	-17.13	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.25	1482	20240418	13.29	2195	-23.51	20240115	1482	13.29	20240418	2810	-40.25	20230721	1482	13.29	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
88	20240614	100704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-9	5	-0.53	112516206	67046	41.26	1684	1690	1672	2185	1179	1684	1678.16	1.57	-3546	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1522	-17.09	0.16	12	0.07	-98.00	10445.00	2810	20230721	-40.39	1482	20240418	13.02	2195	-23.69	20240115	1482	13.02	20240418	2810	-40.39	20230721	1482	13.02	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
89	20240614	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-6	5	-0.36	17566492	10456	6.43	1684	1685	1672	2185	1179	1684	1679.86	1.57	-1950	1726	1704	1692	1670	1658	1699	1665	454	501	500	1210	1	1	90895434	1525	-17.12	0.16	12	0.01	-98.00	10445.00	2810	20230721	-40.28	1482	20240418	13.23	2195	-23.55	20240115	1482	13.23	20240418	2810	-40.28	20230721	1482	13.23	20240418	3.34	N	104480	500	454 억	1424574	N	N	0	N	N
90	20240613	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-6	5	-0.36	266687738	157820	139.93	1714	1714	1680	2195	1183	1690	1689.82	1.60	3234	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1531	-17.18	0.16	12	0.17	-98.00	10445.00	2810	20230721	-40.07	1482	20240418	13.63	2195	-23.28	20240115	1482	13.63	20240418	2810	-40.07	20230721	1482	13.63	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
91	20240613	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-1	5	-0.06	254318141	150477	133.42	1714	1714	1680	2195	1183	1690	1690.08	1.60	1739	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1535	-17.23	0.16	12	0.17	-98.00	10445.00	2810	20230721	-39.89	1482	20240418	13.97	2195	-23.05	20240115	1482	13.97	20240418	2810	-39.89	20230721	1482	13.97	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
92	20240613	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-6	5	-0.36	217758128	128776	114.18	1714	1714	1680	2195	1183	1690	1690.98	1.60	3284	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1531	-17.18	0.16	12	0.14	-98.00	10445.00	2810	20230721	-40.07	1482	20240418	13.63	2195	-23.28	20240115	1482	13.63	20240418	2810	-40.07	20230721	1482	13.63	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
93	20240613	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-3	5	-0.18	193085570	114133	101.20	1714	1714	1680	2195	1183	1690	1691.76	1.60	7523	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1533	-17.21	0.16	12	0.13	-98.00	10445.00	2810	20230721	-39.96	1482	20240418	13.83	2195	-23.14	20240115	1482	13.83	20240418	2810	-39.96	20230721	1482	13.83	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
94	20240613	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	1	2	0.06	181232538	107097	94.96	1714	1714	1680	2195	1183	1690	1692.23	1.60	6178	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1537	-17.26	0.16	12	0.12	-98.00	10445.00	2810	20230721	-39.82	1482	20240418	14.10	2195	-22.96	20240115	1482	14.10	20240418	2810	-39.82	20230721	1482	14.10	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
95	20240613	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-4	5	-0.24	142318561	84066	74.54	1714	1714	1680	2195	1183	1690	1692.94	1.60	6097	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1532	-17.20	0.16	12	0.09	-98.00	10445.00	2810	20230721	-40.00	1482	20240418	13.77	2195	-23.19	20240115	1482	13.77	20240418	2810	-40.00	20230721	1482	13.77	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
96	20240613	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	10	2	0.59	43843488	25819	22.89	1714	1714	1691	2195	1183	1690	1698.12	1.60	-3439	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1545	-17.35	0.16	12	0.03	-98.00	10445.00	2810	20230721	-39.50	1482	20240418	14.71	2195	-22.55	20240115	1482	14.71	20240418	2810	-39.50	20230721	1482	14.71	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
97	20240613	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	14	2	0.83	11051349	6500	5.76	1714	1714	1691	2195	1183	1690	1700.24	1.60	-4586	1724	1707	1690	1673	1656	1715	1681	454	505	500	1210	1	1	90895434	1549	-17.39	0.16	12	0.01	-98.00	10445.00	2810	20230721	-39.36	1482	20240418	14.98	2195	-22.37	20240115	1482	14.98	20240418	2810	-39.36	20230721	1482	14.98	20240418	3.33	N	104480	500	454 억	1453307	N	N	0	N	N
98	20240612	160653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	1	2	0.06	184100116	109295	84.31	1673	1707	1673	2195	1183	1689	1684.33	1.60	983	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1536	-17.24	0.16	12	0.12	-98.00	10445.00	2810	20230721	-39.86	1482	20240418	14.04	2195	-23.01	20240115	1482	14.04	20240418	2810	-39.86	20230721	1482	14.04	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
99	20240612	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	0	3	0.00	178893311	106212	81.93	1673	1707	1673	2195	1183	1689	1684.30	1.60	1198	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1535	-17.23	0.16	12	0.12	-98.00	10445.00	2810	20230721	-39.89	1482	20240418	13.97	2195	-23.05	20240115	1482	13.97	20240418	2810	-39.89	20230721	1482	13.97	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
100	20240612	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-5	5	-0.30	152209023	90353	69.70	1673	1707	1673	2195	1183	1689	1684.60	1.60	-2417	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1531	-17.18	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.07	1482	20240418	13.63	2195	-23.28	20240115	1482	13.63	20240418	2810	-40.07	20230721	1482	13.63	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
101	20240612	130659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-4	5	-0.24	87616471	51904	40.04	1673	1707	1673	2195	1183	1689	1688.05	1.60	-6614	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1532	-17.19	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.04	1482	20240418	13.70	2195	-23.23	20240115	1482	13.70	20240418	2810	-40.04	20230721	1482	13.70	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
102	20240612	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	1	2	0.06	78462308	46474	35.85	1673	1707	1673	2195	1183	1689	1688.31	1.60	-4614	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1536	-17.24	0.16	12	0.05	-98.00	10445.00	2810	20230721	-39.86	1482	20240418	14.04	2195	-23.01	20240115	1482	14.04	20240418	2810	-39.86	20230721	1482	14.04	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
103	20240612	110655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	6	2	0.36	52097869	30834	23.79	1673	1707	1673	2195	1183	1689	1689.62	1.60	1183	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1541	-17.30	0.16	12	0.03	-98.00	10445.00	2810	20230721	-39.68	1482	20240418	14.37	2195	-22.78	20240115	1482	14.37	20240418	2810	-39.68	20230721	1482	14.37	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
104	20240612	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	11	2	0.65	40872484	24200	18.67	1673	1707	1673	2195	1183	1689	1688.95	1.60	1001	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1545	-17.35	0.16	12	0.03	-98.00	10445.00	2810	20230721	-39.50	1482	20240418	14.71	2195	-22.55	20240115	1482	14.71	20240418	2810	-39.50	20230721	1482	14.71	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
105	20240612	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	17	2	1.01	24375381	14464	11.16	1673	1707	1673	2195	1183	1689	1685.24	1.60	992	1724	1706	1690	1672	1656	1715	1681	454	506	500	1210	1	1	90895434	1551	-17.41	0.16	12	0.02	-98.00	10445.00	2810	20230721	-39.29	1482	20240418	15.11	2195	-22.28	20240115	1482	15.11	20240418	2810	-39.29	20230721	1482	15.11	20240418	3.32	N	104480	500	454 억	1452325	N	N	1	N	N
106	20240610	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-30	5	-1.74	320955722	188936	73.49	1720	1720	1684	2235	1204	1720	1698.75	1.65	-53463	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1536	-17.24	0.16	12	0.21	-98.00	10445.00	2810	20230721	-39.86	1482	20240418	14.04	2195	-23.01	20240115	1482	14.04	20240418	2810	-39.86	20230721	1482	14.04	20240418	3.36	N	104480	500	454 억	1497002	N	N	1	N	N
107	20240610	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-26	5	-1.51	276305346	162478	63.20	1720	1720	1690	2235	1204	1720	1700.57	1.65	-48188	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1540	-17.29	0.16	12	0.18	-98.00	10445.00	2810	20230721	-39.72	1482	20240418	14.30	2195	-22.82	20240115	1482	14.30	20240418	2810	-39.72	20230721	1482	14.30	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
108	20240610	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-22	5	-1.28	223227827	131149	51.01	1720	1720	1692	2235	1204	1720	1702.09	1.65	-40475	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1543	-17.33	0.16	12	0.14	-98.00	10445.00	2810	20230721	-39.57	1482	20240418	14.57	2195	-22.64	20240115	1482	14.57	20240418	2810	-39.57	20230721	1482	14.57	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
109	20240610	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-22	5	-1.28	191697998	112539	43.77	1720	1720	1693	2235	1204	1720	1703.39	1.65	-34567	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1543	-17.33	0.16	12	0.12	-98.00	10445.00	2810	20230721	-39.57	1482	20240418	14.57	2195	-22.64	20240115	1482	14.57	20240418	2810	-39.57	20230721	1482	14.57	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
110	20240610	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-19	5	-1.10	162235786	95179	37.02	1720	1720	1698	2235	1204	1720	1704.53	1.65	-22892	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1546	-17.36	0.16	12	0.10	-98.00	10445.00	2810	20230721	-39.47	1482	20240418	14.78	2195	-22.51	20240115	1482	14.78	20240418	2810	-39.47	20230721	1482	14.78	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
111	20240610	110655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-19	5	-1.10	150704443	88393	34.38	1720	1720	1698	2235	1204	1720	1704.94	1.65	-20662	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1546	-17.36	0.16	12	0.10	-98.00	10445.00	2810	20230721	-39.47	1482	20240418	14.78	2195	-22.51	20240115	1482	14.78	20240418	2810	-39.47	20230721	1482	14.78	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
112	20240610	100650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-8	5	-0.47	106750157	62592	24.35	1720	1720	1699	2235	1204	1720	1705.49	1.65	-12321	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1556	-17.47	0.16	12	0.07	-98.00	10445.00	2810	20230721	-39.07	1482	20240418	15.52	2195	-22.00	20240115	1482	15.52	20240418	2810	-39.07	20230721	1482	15.52	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
113	20240610	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-20	5	-1.16	27992633	16329	6.35	1720	1720	1700	2235	1204	1720	1714.29	1.65	-11449	1760	1740	1708	1688	1656	1750	1698	454	515	500	1230	1	1	90895434	1545	-17.35	0.16	12	0.02	-98.00	10445.00	2810	20230721	-39.50	1482	20240418	14.71	2195	-22.55	20240115	1482	14.71	20240418	2810	-39.50	20230721	1482	14.71	20240418	3.36	N	104480	500	454 억	1497002	N	N	2	N	N
114	20240607	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	25	2	1.47	421477060	247496	82.45	1691	1728	1676	2200	1187	1695	1702.95	1.63	-8245	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1563	-17.55	0.16	12	0.27	-98.00	10445.00	2810	20230721	-38.79	1482	20240418	16.06	2195	-21.64	20240115	1482	16.06	20240418	2810	-38.79	20230721	1482	16.06	20240418	3.31	N	104480	500	454 억	1483625	N	N	2	N	N
115	20240607	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	16	2	0.94	402925641	236699	78.86	1691	1728	1676	2200	1187	1695	1702.27	1.63	-7346	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1555	-17.46	0.16	12	0.26	-98.00	10445.00	2810	20230721	-39.11	1482	20240418	15.45	2195	-22.05	20240115	1482	15.45	20240418	2810	-39.11	20230721	1482	15.45	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
116	20240607	140714	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	10	2	0.59	291319013	171728	57.21	1691	1725	1676	2200	1187	1695	1696.40	1.63	-12534	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1550	-17.40	0.16	12	0.19	-98.00	10445.00	2810	20230721	-39.32	1482	20240418	15.05	2195	-22.32	20240115	1482	15.05	20240418	2810	-39.32	20230721	1482	15.05	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
117	20240607	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	30	2	1.77	247949700	146394	48.77	1691	1725	1676	2200	1187	1695	1693.71	1.63	-10993	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1568	-17.60	0.17	12	0.16	-98.00	10445.00	2810	20230721	-38.61	1482	20240418	16.40	2195	-21.41	20240115	1482	16.40	20240418	2810	-38.61	20230721	1482	16.40	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
118	20240607	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	9	2	0.53	194804571	115339	38.43	1691	1708	1676	2200	1187	1695	1688.97	1.63	-17363	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1549	-17.39	0.16	12	0.13	-98.00	10445.00	2810	20230721	-39.36	1482	20240418	14.98	2195	-22.37	20240115	1482	14.98	20240418	2810	-39.36	20230721	1482	14.98	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
119	20240607	110707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-2	5	-0.12	141963890	84178	28.04	1691	1698	1676	2200	1187	1695	1686.47	1.63	-15427	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1539	-17.28	0.16	12	0.09	-98.00	10445.00	2810	20230721	-39.75	1482	20240418	14.24	2195	-22.87	20240115	1482	14.24	20240418	2810	-39.75	20230721	1482	14.24	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
120	20240607	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-12	5	-0.71	98219259	58150	19.37	1691	1698	1682	2200	1187	1695	1689.07	1.63	-17800	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1530	-17.17	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.11	1482	20240418	13.56	2195	-23.33	20240115	1482	13.56	20240418	2810	-40.11	20230721	1482	13.56	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
121	20240607	090713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-6	5	-0.35	16043552	9480	3.16	1691	1696	1686	2200	1187	1695	1692.36	1.63	173	1732	1713	1692	1673	1652	1703	1663	454	505	500	1220	1	1	90895434	1535	-17.23	0.16	12	0.01	-98.00	10445.00	2810	20230721	-39.89	1482	20240418	13.97	2195	-23.05	20240115	1482	13.97	20240418	2810	-39.89	20230721	1482	13.97	20240418	3.31	N	104480	500	454 억	1483625	N	N	0	N	N
122	20240605	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-1	5	-0.06	478463730	283506	29.02	1696	1711	1671	2200	1188	1696	1687.67	1.64	-16021	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1541	-17.30	0.16	12	0.31	-98.00	10445.00	2810	20230721	-39.68	1482	20240418	14.37	2195	-22.78	20240115	1482	14.37	20240418	2810	-39.68	20230721	1482	14.37	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
123	20240605	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-13	5	-0.77	439084235	260145	26.63	1696	1711	1671	2200	1188	1696	1687.84	1.64	-19773	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1530	-17.17	0.16	12	0.29	-98.00	10445.00	2810	20230721	-40.11	1482	20240418	13.56	2195	-23.33	20240115	1482	13.56	20240418	2810	-40.11	20230721	1482	13.56	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
124	20240605	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-7	5	-0.41	402135104	238254	24.39	1696	1711	1671	2200	1188	1696	1687.84	1.64	-15922	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1535	-17.23	0.16	12	0.26	-98.00	10445.00	2810	20230721	-39.89	1482	20240418	13.97	2195	-23.05	20240115	1482	13.97	20240418	2810	-39.89	20230721	1482	13.97	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
125	20240605	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-6	5	-0.35	255626508	151302	15.49	1696	1711	1671	2200	1188	1696	1689.51	1.64	-26657	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1536	-17.24	0.16	12	0.17	-98.00	10445.00	2810	20230721	-39.86	1482	20240418	14.04	2195	-23.01	20240115	1482	14.04	20240418	2810	-39.86	20230721	1482	14.04	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
126	20240605	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-3	5	-0.18	249848861	147882	15.14	1696	1711	1671	2200	1188	1696	1689.52	1.64	-25851	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1539	-17.28	0.16	12	0.16	-98.00	10445.00	2810	20230721	-39.75	1482	20240418	14.24	2195	-22.87	20240115	1482	14.24	20240418	2810	-39.75	20230721	1482	14.24	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
127	20240605	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-9	5	-0.53	226333765	133955	13.71	1696	1711	1671	2200	1188	1696	1689.63	1.64	-22924	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1533	-17.21	0.16	12	0.15	-98.00	10445.00	2810	20230721	-39.96	1482	20240418	13.83	2195	-23.14	20240115	1482	13.83	20240418	2810	-39.96	20230721	1482	13.83	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
128	20240605	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-2	5	-0.12	210657869	124670	12.76	1696	1711	1671	2200	1188	1696	1689.72	1.64	-23103	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1540	-17.29	0.16	12	0.14	-98.00	10445.00	2810	20230721	-39.72	1482	20240418	14.30	2195	-22.82	20240115	1482	14.30	20240418	2810	-39.72	20230721	1482	14.30	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
129	20240605	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	13	2	0.77	67081354	39518	4.05	1696	1711	1682	2200	1188	1696	1697.49	1.64	-5830	1790	1742	1719	1671	1648	1731	1660	454	504	500	1220	1	1	90895434	1553	-17.44	0.16	12	0.04	-98.00	10445.00	2810	20230721	-39.18	1482	20240418	15.32	2195	-22.14	20240115	1482	15.32	20240418	2810	-39.18	20230721	1482	15.32	20240418	2.97	N	104480	500	454 억	1494862	N	N	2	N	N
130	20240604	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-70	5	-3.96	1673396098	972990	11.62	1744	1767	1696	2295	1237	1766	1719.86	1.47	173436	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1542	-17.31	0.16	12	1.07	-98.00	10445.00	2810	20230721	-39.64	1482	20240418	14.44	2195	-22.73	20240115	1482	14.44	20240418	2810	-39.64	20230721	1482	14.44	20240418	2.98	N	104480	500	454 억	1337660	N	N	2	N	N
131	20240604	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	-64	5	-3.62	1465196929	850378	10.16	1744	1767	1701	2295	1237	1766	1722.99	1.47	163125	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1547	-17.37	0.16	12	0.94	-98.00	10445.00	2810	20230721	-39.43	1482	20240418	14.84	2195	-22.46	20240115	1482	14.84	20240418	2810	-39.43	20230721	1482	14.84	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
132	20240604	140706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1714	-52	5	-2.94	1389326224	805846	9.63	1744	1767	1702	2295	1237	1766	1724.06	1.47	168642	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1558	-17.49	0.16	12	0.89	-98.00	10445.00	2810	20230721	-39.00	1482	20240418	15.65	2195	-21.91	20240115	1482	15.65	20240418	2810	-39.00	20230721	1482	15.65	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
133	20240604	130702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1708	-58	5	-3.28	1326131307	768839	9.18	1744	1767	1702	2295	1237	1766	1724.85	1.47	154755	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1552	-17.43	0.16	12	0.85	-98.00	10445.00	2810	20230721	-39.22	1482	20240418	15.25	2195	-22.19	20240115	1482	15.25	20240418	2810	-39.22	20230721	1482	15.25	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
134	20240604	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-56	5	-3.17	1242740558	719977	8.60	1744	1767	1703	2295	1237	1766	1726.08	1.47	154418	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1554	-17.45	0.16	12	0.79	-98.00	10445.00	2810	20230721	-39.15	1482	20240418	15.38	2195	-22.10	20240115	1482	15.38	20240418	2810	-39.15	20230721	1482	15.38	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
135	20240604	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-54	5	-3.06	1099368186	636026	7.60	1744	1767	1712	2295	1237	1766	1728.49	1.47	128758	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1556	-17.47	0.16	12	0.70	-98.00	10445.00	2810	20230721	-39.07	1482	20240418	15.52	2195	-22.00	20240115	1482	15.52	20240418	2810	-39.07	20230721	1482	15.52	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
136	20240604	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	-31	5	-1.76	898830507	519281	6.20	1744	1767	1715	2295	1237	1766	1730.91	1.47	136066	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1577	-17.70	0.17	12	0.57	-98.00	10445.00	2810	20230721	-38.26	1482	20240418	17.07	2195	-20.96	20240115	1482	17.07	20240418	2810	-38.26	20230721	1482	17.07	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
137	20240604	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-42	5	-2.38	397258619	228437	2.73	1744	1767	1722	2295	1237	1766	1739.03	1.47	-5866	2041	1903	1754	1616	1467	1972	1685	454	529	500	1270	1	1	90895434	1567	-17.59	0.17	12	0.25	-98.00	10445.00	2810	20230721	-38.65	1482	20240418	16.33	2195	-21.46	20240115	1482	16.33	20240418	2810	-38.65	20230721	1482	16.33	20240418	2.98	N	104480	500	454 억	1337660	N	N	4	N	N
138	20240603	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	180	2	11.35	15013217714	8351218	3324.50	1609	1892	1605	2060	1111	1586	1797.77	1.52	-34095	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1605	-18.02	0.17	12	9.19	-98.00	10445.00	2810	20230721	-37.15	1482	20240418	19.16	2195	-19.54	20240115	1482	19.16	20240418	2810	-37.15	20230721	1482	19.16	20240418	2.98	N	104480	500	454 억	1379529	N	N	4	N	N
139	20240603	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	170	2	10.72	14841245623	8253583	3285.64	1609	1892	1605	2060	1111	1586	1798.16	1.52	-34615	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1596	-17.92	0.17	12	9.08	-98.00	10445.00	2810	20230721	-37.51	1482	20240418	18.49	2195	-20.00	20240115	1482	18.49	20240418	2810	-37.51	20230721	1482	18.49	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N
140	20240603	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	181	2	11.41	14408128138	8007627	3187.72	1609	1892	1605	2060	1111	1586	1799.30	1.52	-70464	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1606	-18.03	0.17	12	8.81	-98.00	10445.00	2810	20230721	-37.12	1482	20240418	19.23	2195	-19.50	20240115	1482	19.23	20240418	2810	-37.12	20230721	1482	19.23	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N
141	20240603	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	170	2	10.72	13919792372	7732506	3078.20	1609	1892	1605	2060	1111	1586	1800.17	1.52	-88547	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1596	-17.92	0.17	12	8.51	-98.00	10445.00	2810	20230721	-37.51	1482	20240418	18.49	2195	-20.00	20240115	1482	18.49	20240418	2810	-37.51	20230721	1482	18.49	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N
142	20240603	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	199	2	12.55	13360865464	7414411	2951.57	1609	1892	1605	2060	1111	1586	1802.02	1.52	-108637	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1622	-18.21	0.17	12	8.16	-98.00	10445.00	2810	20230721	-36.48	1482	20240418	20.45	2195	-18.68	20240115	1482	20.45	20240418	2810	-36.48	20230721	1482	20.45	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N
143	20240603	110649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	278	2	17.53	10692603711	5960617	2372.84	1609	1885	1605	2060	1111	1586	1793.88	1.52	-66651	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1694	-19.02	0.18	12	6.56	-98.00	10445.00	2810	20230721	-33.67	1482	20240418	25.78	2195	-15.08	20240115	1482	25.78	20240418	2810	-33.67	20230721	1482	25.78	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N
144	20240603	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	136	2	8.58	2757212186	1581051	629.39	1609	1780	1605	2060	1111	1586	1743.93	1.52	65774	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1565	-17.57	0.16	12	1.74	-98.00	10445.00	2810	20230721	-38.72	1482	20240418	16.19	2195	-21.55	20240115	1482	16.19	20240418	2810	-38.72	20230721	1482	16.19	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N
145	20240603	090646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	109	2	6.87	126108349	75969	30.24	1609	1697	1605	2060	1111	1586	1660.14	1.52	41533	1616	1600	1593	1577	1570	1597	1574	454	474	500	1140	1	1	90895434	1541	-17.30	0.16	12	0.08	-98.00	10445.00	2810	20230721	-39.68	1482	20240418	14.37	2195	-22.78	20240115	1482	14.37	20240418	2810	-39.68	20230721	1482	14.37	20240418	2.98	N	104480	500	454 억	1379529	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History