KissMeData/294140/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-25	5	-0.89	91686130	32772	47.63	2765	2830	2765	3655	1975	2815	2797.70	0.50	3106	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	586	-5.86	3.47	12	0.16	-476.00	805.00	13577	20230623	-79.45	2640	20240605	5.68	5473	-49.02	20240322	2640	5.68	20240605	6760	-58.73	20230705	1495	86.62	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
3	20240628	151157	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-15	5	-0.53	88590395	31663	46.02	2765	2830	2765	3655	1975	2815	2797.92	0.50	3469	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	588	-5.88	3.48	12	0.15	-476.00	805.00	13577	20230623	-79.38	2640	20240605	6.06	5473	-48.84	20240322	2640	6.06	20240605	6760	-58.58	20230705	1495	87.29	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
4	20240628	141156	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-20	5	-0.71	76461635	27318	39.70	2765	2830	2765	3655	1975	2815	2798.95	0.50	4529	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	587	-5.87	3.47	12	0.13	-476.00	805.00	13577	20230623	-79.41	2640	20240605	5.87	5473	-48.93	20240322	2640	5.87	20240605	6760	-58.65	20230705	1495	86.96	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
5	20240628	131154	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-15	5	-0.53	68381495	24431	35.51	2765	2830	2765	3655	1975	2815	2798.96	0.50	5027	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	588	-5.88	3.48	12	0.12	-476.00	805.00	13577	20230623	-79.38	2640	20240605	6.06	5473	-48.84	20240322	2640	6.06	20240605	6760	-58.58	20230705	1495	87.29	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
6	20240628	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-20	5	-0.71	64934690	23200	33.72	2765	2830	2765	3655	1975	2815	2798.91	0.50	5027	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	587	-5.87	3.47	12	0.11	-476.00	805.00	13577	20230623	-79.41	2640	20240605	5.87	5473	-48.93	20240322	2640	5.87	20240605	6760	-58.65	20230705	1495	86.96	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
7	20240628	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-15	5	-0.53	57421455	20512	29.81	2765	2830	2765	3655	1975	2815	2799.41	0.50	4302	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	588	-5.88	3.48	12	0.10	-476.00	805.00	13577	20230623	-79.38	2640	20240605	6.06	5473	-48.84	20240322	2640	6.06	20240605	6760	-58.58	20230705	1495	87.29	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
8	20240628	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	0	3	0.00	19156720	6813	9.90	2765	2830	2765	3655	1975	2815	2811.79	0.50	3708	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	591	-5.91	3.50	12	0.03	-476.00	805.00	13577	20230623	-79.27	2640	20240605	6.63	5473	-48.57	20240322	2640	6.63	20240605	6760	-58.36	20230705	1495	88.29	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
9	20240628	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-5	5	-0.18	1045155	375	0.54	2765	2815	2765	3655	1975	2815	2787.08	0.50	0	3061	2937	2826	2702	2591	2882	2647	105	840	500	1680	5	1	21000000	590	-5.90	3.49	12	0.00	-476.00	805.00	13577	20230623	-79.30	2640	20240605	6.44	5473	-48.66	20240322	2640	6.44	20240605	6760	-58.43	20230705	1495	87.96	20240307	0.01	N	294140	500	105 억	104796	N	N	N	N
10	20240627	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	-110	5	-3.76	195702710	68798	261.73	2920	2950	2715	3800	2050	2925	2844.62	0.48	4676	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	591	-5.91	3.50	12	0.33	-476.00	805.00	14464	20230621	-80.54	2640	20240605	6.63	5473	-48.57	20240322	2640	6.63	20240605	6760	-58.36	20230705	1495	88.29	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
11	20240627	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-60	5	-2.05	190766900	67044	255.06	2920	2950	2715	3800	2050	2925	2845.40	0.48	4876	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	602	-6.02	3.56	12	0.32	-476.00	805.00	14464	20230621	-80.19	2640	20240605	8.52	5473	-47.65	20240322	2640	8.52	20240605	6760	-57.62	20230705	1495	91.64	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
12	20240627	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-90	5	-3.08	181907565	63915	243.15	2920	2950	2715	3800	2050	2925	2846.09	0.48	6222	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	595	-5.96	3.52	12	0.30	-476.00	805.00	14464	20230621	-80.40	2640	20240605	7.39	5473	-48.20	20240322	2640	7.39	20240605	6760	-58.06	20230705	1495	89.63	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
13	20240627	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-70	5	-2.39	159737310	56079	213.34	2920	2950	2715	3800	2050	2925	2848.43	0.48	8701	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	600	-6.00	3.55	12	0.27	-476.00	805.00	14464	20230621	-80.26	2640	20240605	8.14	5473	-47.83	20240322	2640	8.14	20240605	6760	-57.77	20230705	1495	90.97	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
14	20240627	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-70	5	-2.39	145890065	51213	194.83	2920	2950	2715	3800	2050	2925	2848.69	0.48	10165	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	600	-6.00	3.55	12	0.24	-476.00	805.00	14464	20230621	-80.26	2640	20240605	8.14	5473	-47.83	20240322	2640	8.14	20240605	6760	-57.77	20230705	1495	90.97	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
15	20240627	111130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-75	5	-2.56	136905405	48066	182.86	2920	2950	2715	3800	2050	2925	2848.28	0.48	8959	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	599	-5.99	3.54	12	0.23	-476.00	805.00	14464	20230621	-80.30	2640	20240605	7.95	5473	-47.93	20240322	2640	7.95	20240605	6760	-57.84	20230705	1495	90.64	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
16	20240627	101130	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-75	5	-2.56	126194135	44302	168.54	2920	2950	2715	3800	2050	2925	2848.50	0.48	7770	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	599	-5.99	3.54	12	0.21	-476.00	805.00	14464	20230621	-80.30	2640	20240605	7.95	5473	-47.93	20240322	2640	7.95	20240605	6760	-57.84	20230705	1495	90.64	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
17	20240627	091129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-15	5	-0.51	3883085	1330	5.06	2920	2950	2895	3800	2050	2925	2919.61	0.48	-91	3061	2992	2941	2872	2821	3027	2907	105	875	500	1750	5	1	21000000	611	-6.11	3.61	12	0.01	-476.00	805.00	14464	20230621	-79.88	2640	20240605	10.23	5473	-46.83	20240322	2640	10.23	20240605	6760	-56.95	20230705	1495	94.65	20240307	0.07	N	294140	500	105 억	100178	N	N	N	N
18	20240626	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	30	2	1.04	76570400	26281	53.98	2895	3010	2890	3760	2030	2895	2913.53	0.50	-3262	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	614	-6.14	3.63	12	0.13	-476.00	805.00	14558	20230620	-79.91	2640	20240605	10.80	5473	-46.56	20240322	2640	10.80	20240605	6890	-57.55	20230626	1495	95.65	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
19	20240626	151129	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	30	2	1.04	72358400	24841	51.02	2895	3010	2890	3760	2030	2895	2912.86	0.50	-3271	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	614	-6.14	3.63	12	0.12	-476.00	805.00	14558	20230620	-79.91	2640	20240605	10.80	5473	-46.56	20240322	2640	10.80	20240605	6890	-57.55	20230626	1495	95.65	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
20	20240626	141126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	0	3	0.00	64266290	22055	45.30	2895	3010	2890	3760	2030	2895	2913.91	0.50	-3120	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	608	-6.08	3.60	12	0.11	-476.00	805.00	14558	20230620	-80.11	2640	20240605	9.66	5473	-47.10	20240322	2640	9.66	20240605	6890	-57.98	20230626	1495	93.65	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
21	20240626	131127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	0	3	0.00	57821295	19830	40.73	2895	3010	2890	3760	2030	2895	2915.85	0.50	-2901	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	608	-6.08	3.60	12	0.09	-476.00	805.00	14558	20230620	-80.11	2640	20240605	9.66	5473	-47.10	20240322	2640	9.66	20240605	6890	-57.98	20230626	1495	93.65	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
22	20240626	121125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-5	5	-0.17	47904290	16407	33.70	2895	3010	2890	3760	2030	2895	2919.75	0.50	-2692	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	607	-6.07	3.59	12	0.08	-476.00	805.00	14558	20230620	-80.15	2640	20240605	9.47	5473	-47.20	20240322	2640	9.47	20240605	6890	-58.06	20230626	1495	93.31	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
23	20240626	111127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	5	2	0.17	41965080	14353	29.48	2895	3010	2890	3760	2030	2895	2923.78	0.50	-2675	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	609	-6.09	3.60	12	0.07	-476.00	805.00	14558	20230620	-80.08	2640	20240605	9.85	5473	-47.01	20240322	2640	9.85	20240605	6890	-57.91	20230626	1495	93.98	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
24	20240626	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	25	2	0.86	29926850	10192	20.93	2895	3010	2890	3760	2030	2895	2936.31	0.50	-1277	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	613	-6.13	3.63	12	0.05	-476.00	805.00	14558	20230620	-79.94	2640	20240605	10.61	5473	-46.65	20240322	2640	10.61	20240605	6890	-57.62	20230626	1495	95.32	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
25	20240626	091128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	75	2	2.59	13124030	4442	9.12	2895	3010	2890	3760	2030	2895	2954.53	0.50	11	3061	2977	2931	2847	2801	3020	2890	105	865	500	1730	5	1	21000000	624	-6.24	3.69	12	0.02	-476.00	805.00	14558	20230620	-79.60	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	6890	-56.89	20230626	1495	98.66	20240307	0.07	N	294140	500	105 억	104487	N	N	N	N
26	20240625	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-5	5	-0.17	141958545	48685	139.44	2885	3015	2885	3770	2030	2900	2915.86	0.51	-2369	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	608	-6.08	3.60	12	0.23	-476.00	805.00	15331	20230619	-81.12	2640	20240605	9.66	5473	-47.10	20240322	2640	9.66	20240605	6890	-57.98	20230626	1495	93.65	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
27	20240625	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	25	2	0.86	141419975	48499	138.91	2885	3015	2885	3770	2030	2900	2915.94	0.51	-2330	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	614	-6.14	3.63	12	0.23	-476.00	805.00	15331	20230619	-80.92	2640	20240605	10.80	5473	-46.56	20240322	2640	10.80	20240605	6890	-57.55	20230626	1495	95.65	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
28	20240625	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	0	3	0.00	130773565	44824	128.38	2885	3015	2885	3770	2030	2900	2917.49	0.51	-1869	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	609	-6.09	3.60	12	0.21	-476.00	805.00	15331	20230619	-81.08	2640	20240605	9.85	5473	-47.01	20240322	2640	9.85	20240605	6890	-57.91	20230626	1495	93.98	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
29	20240625	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	5	2	0.17	111476050	38200	109.41	2885	3015	2885	3770	2030	2900	2918.22	0.51	1721	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	610	-6.10	3.61	12	0.18	-476.00	805.00	15331	20230619	-81.05	2640	20240605	10.04	5473	-46.92	20240322	2640	10.04	20240605	6890	-57.84	20230626	1495	94.31	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
30	20240625	121128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	5	2	0.17	97907380	33524	96.02	2885	3015	2885	3770	2030	2900	2920.52	0.51	4327	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	610	-6.10	3.61	12	0.16	-476.00	805.00	15331	20230619	-81.05	2640	20240605	10.04	5473	-46.92	20240322	2640	10.04	20240605	6890	-57.84	20230626	1495	94.31	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
31	20240625	111126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	5	2	0.17	90948615	31130	89.16	2885	3015	2885	3770	2030	2900	2921.57	0.51	3816	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	610	-6.10	3.61	12	0.15	-476.00	805.00	15331	20230619	-81.05	2640	20240605	10.04	5473	-46.92	20240322	2640	10.04	20240605	6890	-57.84	20230626	1495	94.31	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
32	20240625	101124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	10	2	0.34	88684425	30349	86.93	2885	3015	2885	3770	2030	2900	2922.15	0.51	3977	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	611	-6.11	3.61	12	0.14	-476.00	805.00	15331	20230619	-81.02	2640	20240605	10.23	5473	-46.83	20240322	2640	10.23	20240605	6890	-57.76	20230626	1495	94.65	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
33	20240625	091124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	60	2	2.07	62738650	21495	61.57	2885	3015	2885	3770	2030	2900	2918.76	0.51	1990	2980	2940	2910	2870	2840	2960	2890	105	870	500	1740	5	1	21000000	622	-6.22	3.68	12	0.10	-476.00	805.00	15331	20230619	-80.69	2640	20240605	12.12	5473	-45.92	20240322	2640	12.12	20240605	6890	-57.04	20230626	1495	97.99	20240307	0.07	N	294140	500	105 억	106862	N	N	N	N
34	20240624	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	5	2	0.17	101644000	34856	109.75	2880	2950	2880	3760	2030	2895	2916.11	0.46	9229	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	609	-6.09	3.60	12	0.17	-476.00	805.00	15897	20230616	-81.76	2640	20240605	9.85	5473	-47.01	20240322	2640	9.85	20240605	6890	-57.91	20230626	1495	93.98	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
35	20240624	151120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	5	2	0.17	81294295	27842	87.67	2880	2950	2880	3760	2030	2895	2919.84	0.46	5877	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	609	-6.09	3.60	12	0.13	-476.00	805.00	15897	20230616	-81.76	2640	20240605	9.85	5473	-47.01	20240322	2640	9.85	20240605	6890	-57.91	20230626	1495	93.98	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
36	20240624	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	10	2	0.35	67668905	23152	72.90	2880	2950	2880	3760	2030	2895	2922.81	0.46	5357	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	610	-6.10	3.61	12	0.11	-476.00	805.00	15897	20230616	-81.73	2640	20240605	10.04	5473	-46.92	20240322	2640	10.04	20240605	6890	-57.84	20230626	1495	94.31	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
37	20240624	131119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	25	2	0.86	65619885	22447	70.68	2880	2950	2880	3760	2030	2895	2923.33	0.46	5357	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	613	-6.13	3.63	12	0.11	-476.00	805.00	15897	20230616	-81.63	2640	20240605	10.61	5473	-46.65	20240322	2640	10.61	20240605	6890	-57.62	20230626	1495	95.32	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
38	20240624	121120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	25	2	0.86	58482300	20011	63.01	2880	2945	2880	3760	2030	2895	2922.51	0.46	5533	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	613	-6.13	3.63	12	0.10	-476.00	805.00	15897	20230616	-81.63	2640	20240605	10.61	5473	-46.65	20240322	2640	10.61	20240605	6890	-57.62	20230626	1495	95.32	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
39	20240624	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	45	2	1.55	52375170	17916	56.41	2880	2945	2880	3760	2030	2895	2923.37	0.46	5476	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	617	-6.18	3.65	12	0.09	-476.00	805.00	15897	20230616	-81.51	2640	20240605	11.36	5473	-46.28	20240322	2640	11.36	20240605	6890	-57.33	20230626	1495	96.66	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
40	20240624	101121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	15	2	0.52	38981770	13332	41.98	2880	2945	2880	3760	2030	2895	2923.93	0.46	3748	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	611	-6.11	3.61	12	0.06	-476.00	805.00	15897	20230616	-81.69	2640	20240605	10.23	5473	-46.83	20240322	2640	10.23	20240605	6890	-57.76	20230626	1495	94.65	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
41	20240624	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	45	2	1.55	18135575	6179	19.46	2880	2940	2880	3760	2030	2895	2935.03	0.46	227	2981	2937	2901	2857	2821	2920	2840	105	865	500	1730	5	1	21000000	617	-6.18	3.65	12	0.03	-476.00	805.00	15897	20230616	-81.51	2640	20240605	11.36	5473	-46.28	20240322	2640	11.36	20240605	6890	-57.33	20230626	1495	96.66	20240307	0.08	N	294140	500	105 억	97512	N	N	N	N
42	20240621	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-30	5	-1.03	91601880	31562	104.45	2925	2945	2865	3800	2050	2925	2902.29	0.47	-3008	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	608	-6.08	3.60	12	0.15	-476.00	805.00	16972	20230615	-82.94	2640	20240605	9.66	5473	-47.10	20240322	2640	9.66	20240605	7670	-62.26	20230621	1495	93.65	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
43	20240621	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	5	2	0.17	88836575	30609	101.29	2925	2945	2865	3800	2050	2925	2902.30	0.47	-2645	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	615	-6.16	3.64	12	0.15	-476.00	805.00	16972	20230615	-82.74	2640	20240605	10.98	5473	-46.46	20240322	2640	10.98	20240605	7670	-61.80	20230621	1495	95.99	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
44	20240621	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-50	5	-1.71	63455030	21914	72.52	2925	2945	2865	3800	2050	2925	2895.64	0.47	-785	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	604	-6.04	3.57	12	0.10	-476.00	805.00	16972	20230615	-83.06	2640	20240605	8.90	5473	-47.47	20240322	2640	8.90	20240605	7670	-62.52	20230621	1495	92.31	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
45	20240621	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-30	5	-1.03	35412805	12198	40.37	2925	2945	2865	3800	2050	2925	2903.16	0.47	435	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	608	-6.08	3.60	12	0.06	-476.00	805.00	16972	20230615	-82.94	2640	20240605	9.66	5473	-47.10	20240322	2640	9.66	20240605	7670	-62.26	20230621	1495	93.65	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
46	20240621	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-30	5	-1.03	27872530	9590	31.74	2925	2945	2865	3800	2050	2925	2906.42	0.47	436	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	608	-6.08	3.60	12	0.05	-476.00	805.00	16972	20230615	-82.94	2640	20240605	9.66	5473	-47.10	20240322	2640	9.66	20240605	7670	-62.26	20230621	1495	93.65	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
47	20240621	111044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-20	5	-0.68	23051540	7926	26.23	2925	2945	2865	3800	2050	2925	2908.34	0.47	369	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	610	-6.10	3.61	12	0.04	-476.00	805.00	16972	20230615	-82.88	2640	20240605	10.04	5473	-46.92	20240322	2640	10.04	20240605	7670	-62.13	20230621	1495	94.31	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
48	20240621	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-10	5	-0.34	8676720	2998	9.92	2925	2925	2865	3800	2050	2925	2894.17	0.47	682	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	612	-6.12	3.62	12	0.01	-476.00	805.00	16972	20230615	-82.82	2640	20240605	10.42	5473	-46.74	20240322	2640	10.42	20240605	7670	-61.99	20230621	1495	94.98	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
49	20240621	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-40	5	-1.37	6069520	2102	6.96	2925	2925	2865	3800	2050	2925	2887.50	0.47	825	3088	3006	2963	2881	2838	2985	2860	105	875	500	1750	5	1	21000000	606	-6.06	3.58	12	0.01	-476.00	805.00	16972	20230615	-83.00	2640	20240605	9.28	5473	-47.29	20240322	2640	9.28	20240605	7670	-62.39	20230621	1495	92.98	20240307	0.09	N	294140	500	105 억	99425	N	N	N	N
50	20240620	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-40	5	-1.35	88536010	29918	60.51	3040	3045	2920	3850	2080	2965	2959.30	0.53	-11154	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	614	-6.14	3.63	12	0.14	-476.00	805.00	17537	20230614	-83.32	2640	20240605	10.80	5473	-46.56	20240322	2640	10.80	20240605	7720	-62.11	20230620	1495	95.65	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
51	20240620	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-25	5	-0.84	85679960	28943	58.54	3040	3045	2920	3850	2080	2965	2960.30	0.53	-11021	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	617	-6.18	3.65	12	0.14	-476.00	805.00	17537	20230614	-83.24	2640	20240605	11.36	5473	-46.28	20240322	2640	11.36	20240605	7720	-61.92	20230620	1495	96.66	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
52	20240620	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-20	5	-0.67	61732565	20797	42.06	3040	3045	2945	3850	2080	2965	2968.34	0.53	-6173	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	618	-6.19	3.66	12	0.10	-476.00	805.00	17537	20230614	-83.21	2640	20240605	11.55	5473	-46.19	20240322	2640	11.55	20240605	7720	-61.85	20230620	1495	96.99	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
53	20240620	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-10	5	-0.34	48418400	16287	32.94	3040	3045	2945	3850	2080	2965	2972.82	0.53	-2522	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	621	-6.21	3.67	12	0.08	-476.00	805.00	17537	20230614	-83.15	2640	20240605	11.93	5473	-46.01	20240322	2640	11.93	20240605	7720	-61.72	20230620	1495	97.66	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
54	20240620	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-15	5	-0.51	36272030	12171	24.62	3040	3045	2945	3850	2080	2965	2980.20	0.53	-1879	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	620	-6.20	3.66	12	0.06	-476.00	805.00	17537	20230614	-83.18	2640	20240605	11.74	5473	-46.10	20240322	2640	11.74	20240605	7720	-61.79	20230620	1495	97.32	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
55	20240620	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	10	2	0.34	31643315	10604	21.45	3040	3045	2945	3850	2080	2965	2984.09	0.53	-971	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	625	-6.25	3.70	12	0.05	-476.00	805.00	17537	20230614	-83.04	2640	20240605	12.69	5473	-45.64	20240322	2640	12.69	20240605	7720	-61.46	20230620	1495	99.00	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
56	20240620	101042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-15	5	-0.51	26223775	8771	17.74	3040	3045	2950	3850	2080	2965	2989.83	0.53	-971	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	620	-6.20	3.66	12	0.04	-476.00	805.00	17537	20230614	-83.18	2640	20240605	11.74	5473	-46.10	20240322	2640	11.74	20240605	7720	-61.79	20230620	1495	97.32	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
57	20240620	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	35	2	1.18	3356830	1108	2.24	3040	3045	3000	3850	2080	2965	3029.63	0.53	-318	3095	3030	2990	2925	2885	3010	2905	105	885	500	1770	5	1	21000000	630	-6.30	3.73	12	0.01	-476.00	805.00	17537	20230614	-82.89	2640	20240605	13.64	5473	-45.19	20240322	2640	13.64	20240605	7720	-61.14	20230620	1495	100.67	20240307	0.08	N	294140	500	105 억	110508	N	N	N	N
58	20240619	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	15	2	0.51	147656530	49242	149.60	3020	3055	2950	3835	2065	2950	2998.59	0.48	9317	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	623	-6.23	3.68	12	0.23	-476.00	805.00	17537	20230614	-83.09	2640	20240605	12.31	5473	-45.82	20240322	2640	12.31	20240605	8130	-63.53	20230619	1495	98.33	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
59	20240619	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	10	2	0.34	145522230	48521	147.41	3020	3055	2950	3835	2065	2950	2999.16	0.48	9424	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	622	-6.22	3.68	12	0.23	-476.00	805.00	17537	20230614	-83.12	2640	20240605	12.12	5473	-45.92	20240322	2640	12.12	20240605	8130	-63.59	20230619	1495	97.99	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
60	20240619	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	131649650	43830	133.16	3020	3055	2950	3835	2065	2950	3003.64	0.48	9411	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	624	-6.24	3.69	12	0.21	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	8130	-63.47	20230619	1495	98.66	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
61	20240619	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	120457915	40061	121.71	3020	3055	2950	3835	2065	2950	3006.86	0.48	8523	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	624	-6.24	3.69	12	0.19	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	8130	-63.47	20230619	1495	98.66	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
62	20240619	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	30	2	1.02	111898770	37202	113.02	3020	3055	2950	3835	2065	2950	3007.87	0.48	8593	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	626	-6.26	3.70	12	0.18	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	8130	-63.35	20230619	1495	99.33	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
63	20240619	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	85	2	2.88	92890710	30857	93.74	3020	3055	2950	3835	2065	2950	3010.36	0.48	8186	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	637	-6.38	3.77	12	0.15	-476.00	805.00	17537	20230614	-82.69	2640	20240605	14.96	5473	-44.55	20240322	2640	14.96	20240605	8130	-62.67	20230619	1495	103.01	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
64	20240619	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	55	2	1.86	31929115	10700	32.51	3020	3020	2950	3835	2065	2950	2984.03	0.48	2221	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	631	-6.31	3.73	12	0.05	-476.00	805.00	17537	20230614	-82.86	2640	20240605	13.83	5473	-45.09	20240322	2640	13.83	20240605	8130	-63.04	20230619	1495	101.00	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
65	20240619	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	20	2	0.68	4560650	1522	4.62	3020	3020	2970	3835	2065	2950	2996.48	0.48	65	3030	2990	2970	2930	2910	2980	2920	105	885	500	1770	5	1	21000000	624	-6.24	3.69	12	0.01	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	8130	-63.47	20230619	1495	98.66	20240307	0.08	N	294140	500	105 억	101338	N	N	N	N
66	20240618	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-20	5	-0.67	96646625	32605	98.31	2975	3010	2950	3860	2080	2970	2964.17	0.49	-1874	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	620	-6.20	3.66	12	0.16	-476.00	805.00	17537	20230614	-83.18	2640	20240605	11.74	5473	-46.10	20240322	2640	11.74	20240605	8130	-63.71	20230619	1495	97.32	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
67	20240618	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-15	5	-0.51	81440750	27452	82.77	2975	3010	2950	3860	2080	2970	2966.66	0.49	-1791	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	621	-6.21	3.67	12	0.13	-476.00	805.00	17537	20230614	-83.15	2640	20240605	11.93	5473	-46.01	20240322	2640	11.93	20240605	8130	-63.65	20230619	1495	97.66	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
68	20240618	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-10	5	-0.34	73974040	24928	75.16	2975	3010	2950	3860	2080	2970	2967.51	0.49	-1529	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	622	-6.22	3.68	12	0.12	-476.00	805.00	17537	20230614	-83.12	2640	20240605	12.12	5473	-45.92	20240322	2640	12.12	20240605	8130	-63.59	20230619	1495	97.99	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
69	20240618	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-20	5	-0.67	62268040	20965	63.21	2975	3010	2950	3860	2080	2970	2970.09	0.49	1171	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	620	-6.20	3.66	12	0.10	-476.00	805.00	17537	20230614	-83.18	2640	20240605	11.74	5473	-46.10	20240322	2640	11.74	20240605	8130	-63.71	20230619	1495	97.32	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
70	20240618	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	-15	5	-0.51	54262930	18258	55.05	2975	3010	2950	3860	2080	2970	2972.01	0.49	1171	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	621	-6.21	3.67	12	0.09	-476.00	805.00	17537	20230614	-83.15	2640	20240605	11.93	5473	-46.01	20240322	2640	11.93	20240605	8130	-63.65	20230619	1495	97.66	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
71	20240618	111030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	10	2	0.34	43831015	14737	44.44	2975	3010	2950	3860	2080	2970	2974.22	0.49	1171	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	626	-6.26	3.70	12	0.07	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	8130	-63.35	20230619	1495	99.33	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
72	20240618	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	35	2	1.18	33031340	11131	33.56	2975	3005	2950	3860	2080	2970	2967.51	0.49	1137	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	631	-6.31	3.73	12	0.05	-476.00	805.00	17537	20230614	-82.86	2640	20240605	13.83	5473	-45.09	20240322	2640	13.83	20240605	8130	-63.04	20230619	1495	101.00	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
73	20240618	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-10	5	-0.34	8499065	2875	8.67	2975	2985	2950	3860	2080	2970	2956.20	0.49	-568	3046	3007	2981	2942	2916	3027	2962	105	890	500	1780	5	1	21000000	622	-6.22	3.68	12	0.01	-476.00	805.00	17537	20230614	-83.12	2640	20240605	12.12	5473	-45.92	20240322	2640	12.12	20240605	8130	-63.59	20230619	1495	97.99	20240307	0.02	N	294140	500	105 억	103253	N	N	N	N
74	20240617	161021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-15	5	-0.50	98765025	33149	54.33	2955	3020	2955	3880	2090	2985	2979.46	0.47	4348	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	624	-6.24	3.69	12	0.16	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	8130	-63.47	20230619	1495	98.66	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
75	20240617	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-15	5	-0.50	88771540	29781	48.81	2955	3020	2955	3880	2090	2985	2980.81	0.47	4153	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	624	-6.24	3.69	12	0.14	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	8130	-63.47	20230619	1495	98.66	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
76	20240617	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-5	5	-0.17	58955365	19798	32.45	2955	3020	2955	3880	2090	2985	2977.84	0.47	4259	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	626	-6.26	3.70	12	0.09	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	8130	-63.35	20230619	1495	99.33	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
77	20240617	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-10	5	-0.34	51349945	17245	28.26	2955	3020	2955	3880	2090	2985	2977.67	0.47	4268	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	625	-6.25	3.70	12	0.08	-476.00	805.00	17537	20230614	-83.04	2640	20240605	12.69	5473	-45.64	20240322	2640	12.69	20240605	8130	-63.41	20230619	1495	99.00	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
78	20240617	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-5	5	-0.17	47235740	15861	25.99	2955	3020	2955	3880	2090	2985	2978.11	0.47	4146	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	626	-6.26	3.70	12	0.08	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	8130	-63.35	20230619	1495	99.33	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
79	20240617	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	0	3	0.00	39467555	13254	21.72	2955	3020	2955	3880	2090	2985	2977.78	0.47	5136	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	627	-6.27	3.71	12	0.06	-476.00	805.00	17537	20230614	-82.98	2640	20240605	13.07	5473	-45.46	20240322	2640	13.07	20240605	8130	-63.28	20230619	1495	99.67	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
80	20240617	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	5	2	0.17	35874595	12053	19.75	2955	3020	2955	3880	2090	2985	2976.40	0.47	5547	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	628	-6.28	3.71	12	0.06	-476.00	805.00	17537	20230614	-82.95	2640	20240605	13.26	5473	-45.37	20240322	2640	13.26	20240605	8130	-63.22	20230619	1495	100.00	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
81	20240617	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-20	5	-0.67	6342455	2115	3.47	2955	3020	2955	3880	2090	2985	2998.80	0.47	-150	3151	3067	3016	2932	2881	3042	2907	105	895	500	1790	5	1	21000000	623	-6.23	3.68	12	0.01	-476.00	805.00	17537	20230614	-83.09	2640	20240605	12.31	5473	-45.82	20240322	2640	12.31	20240605	8130	-63.53	20230619	1495	98.33	20240307	0.03	N	294140	500	105 억	98672	N	N	N	N
82	20240614	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-15	5	-0.50	182108975	60960	48.77	3100	3100	2965	3900	2100	3000	2987.35	0.48	-4230	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	627	-6.27	3.71	12	0.29	-476.00	805.00	17537	20230614	-82.98	2640	20240605	13.07	5473	-45.46	20240322	2640	13.07	20240605	9300	-67.90	20230614	1495	99.67	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
83	20240614	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	30	2	1.00	167165860	55973	44.78	3100	3100	2965	3900	2100	3000	2986.54	0.48	-4195	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	636	-6.37	3.76	12	0.27	-476.00	805.00	17537	20230614	-82.72	2640	20240605	14.77	5473	-44.64	20240322	2640	14.77	20240605	9300	-67.42	20230614	1495	102.68	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
84	20240614	140849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-20	5	-0.67	135175625	45244	36.20	3100	3100	2965	3900	2100	3000	2987.70	0.48	-3724	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	626	-6.26	3.70	12	0.22	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	9300	-67.96	20230614	1495	99.33	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
85	20240614	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-10	5	-0.33	110965260	37124	29.70	3100	3100	2965	3900	2100	3000	2989.04	0.48	-3152	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	628	-6.28	3.71	12	0.18	-476.00	805.00	17537	20230614	-82.95	2640	20240605	13.26	5473	-45.37	20240322	2640	13.26	20240605	9300	-67.85	20230614	1495	100.00	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
86	20240614	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-20	5	-0.67	67298810	22498	18.00	3100	3100	2965	3900	2100	3000	2991.32	0.48	-2087	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	626	-6.26	3.70	12	0.11	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	9300	-67.96	20230614	1495	99.33	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
87	20240614	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-5	5	-0.17	61647600	20603	16.48	3100	3100	2965	3900	2100	3000	2992.17	0.48	-2046	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	629	-6.29	3.72	12	0.10	-476.00	805.00	17537	20230614	-82.92	2640	20240605	13.45	5473	-45.28	20240322	2640	13.45	20240605	9300	-67.80	20230614	1495	100.33	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
88	20240614	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-25	5	-0.83	46035150	15369	12.30	3100	3100	2965	3900	2100	3000	2995.33	0.48	-2075	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	625	-6.25	3.70	12	0.07	-476.00	805.00	17537	20230614	-83.04	2640	20240605	12.69	5473	-45.64	20240322	2640	12.69	20240605	9300	-68.01	20230614	1495	99.00	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
89	20240614	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-5	5	-0.17	12848475	4251	3.40	3100	3100	2985	3900	2100	3000	3022.46	0.48	-2029	3343	3171	3048	2876	2753	3257	2962	105	900	500	1800	5	1	21000000	629	-6.29	3.72	12	0.02	-476.00	805.00	17537	20230614	-82.92	2640	20240605	13.45	5473	-45.28	20240322	2640	13.45	20240605	9300	-67.80	20230614	1495	100.33	20240307	0.02	N	294140	500	105 억	100705	N	N	N	N
90	20240613	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	30	2	1.01	377799540	124627	111.02	2940	3220	2925	3860	2080	2970	3031.48	0.38	4720	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	630	-6.30	3.73	12	0.59	-476.00	805.00	17537	20230614	-82.89	2640	20240605	13.64	5473	-45.19	20240322	2640	13.64	20240605	9300	-67.74	20230614	1495	100.67	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
91	20240613	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	30	2	1.01	372459910	122846	109.43	2940	3220	2925	3860	2080	2970	3031.93	0.38	5056	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	630	-6.30	3.73	12	0.58	-476.00	805.00	17537	20230614	-82.89	2640	20240605	13.64	5473	-45.19	20240322	2640	13.64	20240605	9300	-67.74	20230614	1495	100.67	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
92	20240613	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	20	2	0.67	335918245	110641	98.56	2940	3220	2925	3860	2080	2970	3036.11	0.38	6036	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	628	-6.28	3.71	12	0.53	-476.00	805.00	17537	20230614	-82.95	2640	20240605	13.26	5473	-45.37	20240322	2640	13.26	20240605	9300	-67.85	20230614	1495	100.00	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
93	20240613	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	10	2	0.34	329040645	108347	96.51	2940	3220	2925	3860	2080	2970	3036.92	0.38	6189	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	626	-6.26	3.70	12	0.52	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	9300	-67.96	20230614	1495	99.33	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
94	20240613	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	15	2	0.51	315969910	103969	92.61	2940	3220	2925	3860	2080	2970	3039.08	0.38	5741	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	627	-6.27	3.71	12	0.50	-476.00	805.00	17537	20230614	-82.98	2640	20240605	13.07	5473	-45.46	20240322	2640	13.07	20240605	9300	-67.90	20230614	1495	99.67	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
95	20240613	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	100	2	3.37	264097915	86700	77.23	2940	3220	2925	3860	2080	2970	3046.11	0.38	1571	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	645	-6.45	3.81	12	0.41	-476.00	805.00	17537	20230614	-82.49	2640	20240605	16.29	5473	-43.91	20240322	2640	16.29	20240605	9300	-66.99	20230614	1495	105.35	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
96	20240613	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	5	2	0.17	101838380	34081	30.36	2940	3030	2925	3860	2080	2970	2988.13	0.38	2467	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	625	-6.25	3.70	12	0.16	-476.00	805.00	17537	20230614	-83.04	2640	20240605	12.69	5473	-45.64	20240322	2640	12.69	20240605	9300	-68.01	20230614	1495	99.00	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
97	20240613	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-20	5	-0.67	22685085	7723	6.88	2940	2970	2925	3860	2080	2970	2937.34	0.38	1690	3106	3037	2981	2912	2856	3010	2885	105	890	500	1780	5	1	21000000	620	-6.20	3.66	12	0.04	-476.00	805.00	17537	20230614	-83.18	2640	20240605	11.74	5473	-46.10	20240322	2640	11.74	20240605	9300	-68.28	20230614	1495	97.32	20240307	0.02	N	294140	500	105 억	80400	N	N	N	N
98	20240612	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-80	5	-2.62	331797395	111255	16.09	3050	3050	2925	3965	2135	3050	2982.31	0.34	4238	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	624	-6.24	3.69	12	0.53	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	9300	-68.06	20230614	1495	98.66	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
99	20240612	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-85	5	-2.79	316963950	106273	15.37	3050	3050	2925	3965	2135	3050	2982.54	0.34	4316	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	623	-6.23	3.68	12	0.51	-476.00	805.00	17537	20230614	-83.09	2640	20240605	12.31	5473	-45.82	20240322	2640	12.31	20240605	9300	-68.12	20230614	1495	98.33	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
100	20240612	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-70	5	-2.30	285708950	95731	13.85	3050	3050	2925	3965	2135	3050	2984.50	0.34	3149	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	626	-6.26	3.70	12	0.46	-476.00	805.00	17537	20230614	-83.01	2640	20240605	12.88	5473	-45.55	20240322	2640	12.88	20240605	9300	-67.96	20230614	1495	99.33	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
101	20240612	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-50	5	-1.64	266552975	89319	12.92	3050	3050	2925	3965	2135	3050	2984.28	0.34	3387	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	630	-6.30	3.73	12	0.43	-476.00	805.00	17537	20230614	-82.89	2640	20240605	13.64	5473	-45.19	20240322	2640	13.64	20240605	9300	-67.74	20230614	1495	100.67	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
102	20240612	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-60	5	-1.97	260903225	87431	12.65	3050	3050	2925	3965	2135	3050	2984.10	0.34	3474	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	628	-6.28	3.71	12	0.42	-476.00	805.00	17537	20230614	-82.95	2640	20240605	13.26	5473	-45.37	20240322	2640	13.26	20240605	9300	-67.85	20230614	1495	100.00	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
103	20240612	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-80	5	-2.62	240064860	80422	11.63	3050	3050	2925	3965	2135	3050	2985.06	0.34	6078	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	624	-6.24	3.69	12	0.38	-476.00	805.00	17537	20230614	-83.06	2640	20240605	12.50	5473	-45.73	20240322	2640	12.50	20240605	9300	-68.06	20230614	1495	98.66	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
104	20240612	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-65	5	-2.13	206981610	69322	10.03	3050	3050	2925	3965	2135	3050	2985.80	0.34	7471	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	627	-6.27	3.71	12	0.33	-476.00	805.00	17537	20230614	-82.98	2640	20240605	13.07	5473	-45.46	20240322	2640	13.07	20240605	9300	-67.90	20230614	1495	99.67	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
105	20240612	090950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-90	5	-2.95	40387640	13496	1.95	3050	3050	2925	3965	2135	3050	2992.56	0.34	-740	3653	3351	3078	2776	2503	3502	2927	105	915	500	1830	5	1	21000000	622	-6.22	3.68	12	0.06	-476.00	805.00	17537	20230614	-83.12	2640	20240605	12.12	5473	-45.92	20240322	2640	12.12	20240605	9300	-68.17	20230614	1495	97.99	20240307	0.01	N	294140	500	105 억	71557	N	N	N	N
106	20240610	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	25	2	0.88	71174570	25298	39.62	2830	2885	2780	3675	1985	2830	2813.44	0.54	-1247	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	600	-6.00	3.55	12	0.12	-476.00	805.00	17537	20230614	-83.72	2640	20240605	8.14	5473	-47.83	20240322	2640	8.14	20240605	9300	-69.30	20230614	1495	90.97	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
107	20240610	150948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	20	2	0.71	67971100	24174	37.86	2830	2885	2780	3675	1985	2830	2811.74	0.54	-1094	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	599	-5.99	3.54	12	0.12	-476.00	805.00	17537	20230614	-83.75	2640	20240605	7.95	5473	-47.93	20240322	2640	7.95	20240605	9300	-69.35	20230614	1495	90.64	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
108	20240610	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	5	2	0.18	58832730	20974	32.85	2830	2860	2780	3675	1985	2830	2805.03	0.54	-898	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	595	-5.96	3.52	12	0.10	-476.00	805.00	17537	20230614	-83.83	2640	20240605	7.39	5473	-48.20	20240322	2640	7.39	20240605	9300	-69.52	20230614	1495	89.63	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
109	20240610	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	0	3	0.00	55698620	19867	31.11	2830	2860	2780	3675	1985	2830	2803.57	0.54	-884	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	594	-5.95	3.52	12	0.09	-476.00	805.00	17537	20230614	-83.86	2640	20240605	7.20	5473	-48.29	20240322	2640	7.20	20240605	9300	-69.57	20230614	1495	89.30	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
110	20240610	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-30	5	-1.06	36628990	13048	20.43	2830	2860	2780	3675	1985	2830	2807.25	0.54	-3204	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	588	-5.88	3.48	12	0.06	-476.00	805.00	17537	20230614	-84.03	2640	20240605	6.06	5473	-48.84	20240322	2640	6.06	20240605	9300	-69.89	20230614	1495	87.29	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
111	20240610	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-10	5	-0.35	32894520	11722	18.36	2830	2860	2780	3675	1985	2830	2806.22	0.54	-3338	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	592	-5.92	3.50	12	0.06	-476.00	805.00	17537	20230614	-83.92	2640	20240605	6.82	5473	-48.47	20240322	2640	6.82	20240605	9300	-69.68	20230614	1495	88.63	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
112	20240610	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-25	5	-0.88	22648325	8061	12.62	2830	2860	2780	3675	1985	2830	2809.62	0.54	-3091	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	589	-5.89	3.48	12	0.04	-476.00	805.00	17537	20230614	-84.01	2640	20240605	6.25	5473	-48.75	20240322	2640	6.25	20240605	9300	-69.84	20230614	1495	87.63	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
113	20240610	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	0	3	0.00	2666435	943	1.48	2830	2860	2815	3675	1985	2830	2827.61	0.54	-202	3010	2920	2830	2740	2650	2965	2785	105	845	500	1690	5	1	21000000	594	-5.95	3.52	12	0.00	-476.00	805.00	17537	20230614	-83.86	2640	20240605	7.20	5473	-48.29	20240322	2640	7.20	20240605	9300	-69.57	20230614	1495	89.30	20240307	0.01	N	294140	500	105 억	113920	N	N	N	N
114	20240607	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	90	2	3.28	178663045	63087	116.11	2740	2920	2740	3560	1920	2740	2832.01	0.48	13014	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	594	-5.95	3.52	12	0.30	-476.00	805.00	17537	20230614	-83.86	2640	20240605	7.20	5473	-48.29	20240322	2640	7.20	20240605	9300	-69.57	20230614	1495	89.30	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
115	20240607	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	105	2	3.83	175699860	62042	114.19	2740	2920	2740	3560	1920	2740	2831.95	0.48	13257	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	597	-5.98	3.53	12	0.30	-476.00	805.00	17537	20230614	-83.78	2640	20240605	7.77	5473	-48.02	20240322	2640	7.77	20240605	9300	-69.41	20230614	1495	90.30	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
116	20240607	141016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	105	2	3.83	170380670	60165	110.73	2740	2920	2740	3560	1920	2740	2831.89	0.48	13232	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	597	-5.98	3.53	12	0.29	-476.00	805.00	17537	20230614	-83.78	2640	20240605	7.77	5473	-48.02	20240322	2640	7.77	20240605	9300	-69.41	20230614	1495	90.30	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
117	20240607	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	110	2	4.01	165608265	58485	107.64	2740	2920	2740	3560	1920	2740	2831.64	0.48	13359	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	599	-5.99	3.54	12	0.28	-476.00	805.00	17537	20230614	-83.75	2640	20240605	7.95	5473	-47.93	20240322	2640	7.95	20240605	9300	-69.35	20230614	1495	90.64	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
118	20240607	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	100	2	3.65	153184880	54106	99.58	2740	2920	2740	3560	1920	2740	2831.20	0.48	12905	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	596	-5.97	3.53	12	0.26	-476.00	805.00	17537	20230614	-83.81	2640	20240605	7.58	5473	-48.11	20240322	2640	7.58	20240605	9300	-69.46	20230614	1495	89.97	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
119	20240607	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	50	2	1.82	117672530	41628	76.62	2740	2920	2740	3560	1920	2740	2826.76	0.48	10759	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	586	-5.86	3.47	12	0.20	-476.00	805.00	17537	20230614	-84.09	2640	20240605	5.68	5473	-49.02	20240322	2640	5.68	20240605	9300	-70.00	20230614	1495	86.62	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
120	20240607	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	70	2	2.55	95308825	33659	61.95	2740	2920	2740	3560	1920	2740	2831.60	0.48	9833	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	590	-5.90	3.49	12	0.16	-476.00	805.00	17537	20230614	-83.98	2640	20240605	6.44	5473	-48.66	20240322	2640	6.44	20240605	9300	-69.78	20230614	1495	87.96	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
121	20240607	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	10	2	0.36	11417885	4098	7.54	2740	2805	2740	3560	1920	2740	2786.21	0.48	-454	2893	2816	2728	2651	2563	2855	2690	105	820	500	1640	5	1	21000000	578	-5.78	3.42	12	0.02	-476.00	805.00	17537	20230614	-84.32	2640	20240605	4.17	5473	-49.75	20240322	2640	4.17	20240605	9300	-70.43	20230614	1495	83.95	20240307	0.01	N	294140	500	105 억	100992	N	N	N	N
122	20240605	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	20	2	0.74	147888875	54172	97.85	2720	2805	2640	3535	1905	2720	2729.99	0.41	14570	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	575	-5.76	3.40	12	0.26	-476.00	805.00	17537	20230614	-84.38	2640	20240605	3.79	5473	-49.94	20240322	2640	3.79	20240605	9300	-70.54	20230614	1495	83.28	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
123	20240605	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	10	2	0.37	142662525	52262	94.40	2720	2805	2640	3535	1905	2720	2729.76	0.41	14764	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	573	-5.74	3.39	12	0.25	-476.00	805.00	17537	20230614	-84.43	2640	20240605	3.41	5473	-50.12	20240322	2640	3.41	20240605	9300	-70.65	20230614	1495	82.61	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
124	20240605	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-10	5	-0.37	128029895	46890	84.70	2720	2805	2640	3535	1905	2720	2730.43	0.41	11503	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	569	-5.69	3.37	12	0.22	-476.00	805.00	17537	20230614	-84.55	2640	20240605	2.65	5473	-50.48	20240322	2640	2.65	20240605	9300	-70.86	20230614	1495	81.27	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
125	20240605	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	0	3	0.00	99114735	36282	65.54	2720	2805	2640	3535	1905	2720	2731.79	0.41	4063	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	571	-5.71	3.38	12	0.17	-476.00	805.00	17537	20230614	-84.49	2640	20240605	3.03	5473	-50.30	20240322	2640	3.03	20240605	9300	-70.75	20230614	1495	81.94	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
126	20240605	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-10	5	-0.37	92018820	33664	60.81	2720	2805	2640	3535	1905	2720	2733.45	0.41	2830	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	569	-5.69	3.37	12	0.16	-476.00	805.00	17537	20230614	-84.55	2640	20240605	2.65	5473	-50.48	20240322	2640	2.65	20240605	9300	-70.86	20230614	1495	81.27	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
127	20240605	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	0	3	0.00	87719965	32076	57.94	2720	2805	2640	3535	1905	2720	2734.75	0.41	2684	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	571	-5.71	3.38	12	0.15	-476.00	805.00	17537	20230614	-84.49	2640	20240605	3.03	5473	-50.30	20240322	2640	3.03	20240605	9300	-70.75	20230614	1495	81.94	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
128	20240605	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	75	2	2.76	68054180	24891	44.96	2720	2805	2640	3535	1905	2720	2734.09	0.41	1540	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	587	-5.87	3.47	12	0.12	-476.00	805.00	17537	20230614	-84.06	2640	20240605	5.87	5473	-48.93	20240322	2640	5.87	20240605	9300	-69.95	20230614	1495	86.96	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
129	20240605	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	15	2	0.55	7669905	2791	5.04	2720	2755	2720	3535	1905	2720	2748.08	0.41	-1807	2956	2837	2756	2637	2556	2797	2597	105	815	500	1630	5	1	21000000	574	-5.75	3.40	12	0.01	-476.00	805.00	17537	20230614	-84.40	2645	20240530	3.40	5473	-50.03	20240322	2645	3.40	20240530	9300	-70.59	20230614	1495	82.94	20240307	0.01	N	294140	500	105 억	85795	N	N	N	N
130	20240604	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-10	5	-0.37	151861400	55326	184.60	2730	2875	2675	3545	1915	2730	2744.85	0.42	-2460	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	571	-5.71	3.38	12	0.26	-476.00	805.00	17537	20230614	-84.49	2645	20240530	2.84	5473	-50.30	20240322	2645	2.84	20240530	9300	-70.75	20230614	1495	81.94	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
131	20240604	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-10	5	-0.37	140045395	50988	170.12	2730	2875	2675	3545	1915	2730	2746.63	0.42	-1631	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	571	-5.71	3.38	12	0.24	-476.00	805.00	17537	20230614	-84.49	2645	20240530	2.84	5473	-50.30	20240322	2645	2.84	20240530	9300	-70.75	20230614	1495	81.94	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
132	20240604	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	127511590	46390	154.78	2730	2875	2675	3545	1915	2730	2748.69	0.42	1685	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	574	-5.75	3.40	12	0.22	-476.00	805.00	17537	20230614	-84.40	2645	20240530	3.40	5473	-50.03	20240322	2645	3.40	20240530	9300	-70.59	20230614	1495	82.94	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
133	20240604	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	5	2	0.18	124024200	45116	150.53	2730	2875	2675	3545	1915	2730	2749.01	0.42	1389	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	574	-5.75	3.40	12	0.21	-476.00	805.00	17537	20230614	-84.40	2645	20240530	3.40	5473	-50.03	20240322	2645	3.40	20240530	9300	-70.59	20230614	1495	82.94	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
134	20240604	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	0	3	0.00	105668130	38406	128.14	2730	2875	2675	3545	1915	2730	2751.34	0.42	-3105	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	573	-5.74	3.39	12	0.18	-476.00	805.00	17537	20230614	-84.43	2645	20240530	3.21	5473	-50.12	20240322	2645	3.21	20240530	9300	-70.65	20230614	1495	82.61	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
135	20240604	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-5	5	-0.18	104874765	38115	127.17	2730	2875	2675	3545	1915	2730	2751.54	0.42	-3128	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	572	-5.72	3.39	12	0.18	-476.00	805.00	17537	20230614	-84.46	2645	20240530	3.02	5473	-50.21	20240322	2645	3.02	20240530	9300	-70.70	20230614	1495	82.27	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
136	20240604	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	75	2	2.75	70053825	25483	85.03	2730	2875	2675	3545	1915	2730	2749.04	0.42	1434	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	589	-5.89	3.48	12	0.12	-476.00	805.00	17537	20230614	-84.01	2645	20240530	6.05	5473	-48.75	20240322	2645	6.05	20240530	9300	-69.84	20230614	1495	87.63	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
137	20240604	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-5	5	-0.18	7488280	2758	9.20	2730	2730	2710	3545	1915	2730	2715.11	0.42	-1494	2786	2757	2736	2707	2686	2747	2697	105	815	500	1630	5	1	21000000	572	-5.72	3.39	12	0.01	-476.00	805.00	17537	20230614	-84.46	2645	20240530	3.02	5473	-50.21	20240322	2645	3.02	20240530	9300	-70.70	20230614	1495	82.27	20240307	0.01	N	294140	500	105 억	88237	N	N	N	N
138	20240603	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-10	5	-0.36	81859790	29949	118.90	2740	2765	2715	3560	1920	2740	2733.31	0.43	-2469	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	573	-5.74	3.39	12	0.14	-476.00	805.00	17537	20230614	-84.43	2645	20240530	3.21	5473	-50.12	20240322	2645	3.21	20240530	9300	-70.65	20230614	1495	82.61	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
139	20240603	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-15	5	-0.55	79232320	28985	115.07	2740	2765	2715	3560	1920	2740	2733.56	0.43	-2332	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	572	-5.72	3.39	12	0.14	-476.00	805.00	17537	20230614	-84.46	2645	20240530	3.02	5473	-50.21	20240322	2645	3.02	20240530	9300	-70.70	20230614	1495	82.27	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
140	20240603	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-15	5	-0.55	62403330	22806	90.54	2740	2765	2715	3560	1920	2740	2736.27	0.43	-1817	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	572	-5.72	3.39	12	0.11	-476.00	805.00	17537	20230614	-84.46	2645	20240530	3.02	5473	-50.21	20240322	2645	3.02	20240530	9300	-70.70	20230614	1495	82.27	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
141	20240603	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	-15	5	-0.55	51882750	18940	75.19	2740	2765	2715	3560	1920	2740	2739.32	0.43	-1032	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	572	-5.72	3.39	12	0.09	-476.00	805.00	17537	20230614	-84.46	2645	20240530	3.02	5473	-50.21	20240322	2645	3.02	20240530	9300	-70.70	20230614	1495	82.27	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
142	20240603	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	-10	5	-0.36	45156685	16475	65.41	2740	2765	2715	3560	1920	2740	2740.92	0.43	-904	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	573	-5.74	3.39	12	0.08	-476.00	805.00	17537	20230614	-84.43	2645	20240530	3.21	5473	-50.12	20240322	2645	3.21	20240530	9300	-70.65	20230614	1495	82.61	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
143	20240603	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	5	2	0.18	36248840	13223	52.50	2740	2765	2715	3560	1920	2740	2741.35	0.43	-474	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	576	-5.77	3.41	12	0.06	-476.00	805.00	17537	20230614	-84.35	2645	20240530	3.78	5473	-49.84	20240322	2645	3.78	20240530	9300	-70.48	20230614	1495	83.61	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
144	20240603	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	0	3	0.00	25944605	9453	37.53	2740	2765	2715	3560	1920	2740	2744.59	0.43	685	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	575	-5.76	3.40	12	0.05	-476.00	805.00	17537	20230614	-84.38	2645	20240530	3.59	5473	-49.94	20240322	2645	3.59	20240530	9300	-70.54	20230614	1495	83.28	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N
145	20240603	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-25	5	-0.91	5640765	2065	8.20	2740	2740	2715	3560	1920	2740	2731.61	0.43	-1451	2803	2771	2708	2676	2613	2787	2692	105	820	500	1640	5	1	21000000	570	-5.70	3.37	12	0.01	-476.00	805.00	17537	20230614	-84.52	2645	20240530	2.65	5473	-50.39	20240322	2645	2.65	20240530	9300	-70.81	20230614	1495	81.61	20240307	0.01	N	294140	500	105 억	90706	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History