KissMeData/340440/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1621	10	2	0.62	71518549	44335	47.59	1611	1621	1609	2090	1128	1611	1613.12	0.12	-139	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	460	12.10	1.39	12	0.16	134.00	1165.00	2600	20230719	-37.65	1609	20240628	0.75	1900	-14.68	20240520	1609	0.75	20240628	2600	-37.65	20230719	1609	0.75	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
3	20240628	151240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1610	-1	5	-0.06	64647517	40085	43.03	1611	1621	1609	2090	1128	1611	1612.76	0.12	-173	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	457	12.01	1.38	12	0.14	134.00	1165.00	2600	20230719	-38.08	1609	20240628	0.06	1900	-15.26	20240520	1609	0.06	20240628	2600	-38.08	20230719	1609	0.06	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
4	20240628	141239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1614	3	2	0.19	48482668	30048	32.25	1611	1621	1610	2090	1128	1611	1613.51	0.12	-178	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	458	12.04	1.39	12	0.11	134.00	1165.00	2600	20230719	-37.92	1610	20240628	0.25	1900	-15.05	20240520	1610	0.25	20240628	2600	-37.92	20230719	1610	0.25	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
5	20240628	131237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1614	3	2	0.19	36962159	22904	24.59	1611	1621	1610	2090	1128	1611	1613.79	0.12	-74	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	458	12.04	1.39	12	0.08	134.00	1165.00	2600	20230719	-37.92	1610	20240628	0.25	1900	-15.05	20240520	1610	0.25	20240628	2600	-37.92	20230719	1610	0.25	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
6	20240628	121235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1614	3	2	0.19	35925144	22261	23.89	1611	1621	1610	2090	1128	1611	1613.82	0.12	-253	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	458	12.04	1.39	12	0.08	134.00	1165.00	2600	20230719	-37.92	1610	20240628	0.25	1900	-15.05	20240520	1610	0.25	20240628	2600	-37.92	20230719	1610	0.25	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
7	20240628	111215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1611	0	3	0.00	34860315	21601	23.19	1611	1621	1610	2090	1128	1611	1613.83	0.12	-253	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	457	12.02	1.38	12	0.08	134.00	1165.00	2600	20230719	-38.04	1610	20240628	0.06	1900	-15.21	20240520	1610	0.06	20240628	2600	-38.04	20230719	1610	0.06	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
8	20240628	101211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1612	1	2	0.06	17804315	11026	11.84	1611	1621	1611	2090	1128	1611	1614.76	0.12	-56	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	457	12.03	1.38	12	0.04	134.00	1165.00	2600	20230719	-38.00	1611	20240628	0.06	1900	-15.16	20240520	1611	0.06	20240628	2600	-38.00	20230719	1611	0.06	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
9	20240628	091217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1615	4	2	0.25	6345915	3937	4.23	1611	1615	1611	2090	1128	1611	1611.87	0.12	-36	1659	1635	1623	1599	1587	1629	1593	28	479	100	1030	1	1	28378364	458	12.05	1.39	12	0.01	134.00	1165.00	2600	20230719	-37.88	1611	20240628	0.25	1900	-15.00	20240520	1611	0.25	20240628	2600	-37.88	20230719	1611	0.25	20240628	0.94	N	340440	100	28 억	35168	N	N	N	N
10	20240627	161204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1611	-48	5	-2.89	151583190	93098	459.09	1640	1647	1611	2155	1162	1659	1628.28	0.13	-1718	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	457	12.02	1.38	12	0.33	134.00	1165.00	2600	20230719	-38.04	1611	20240627	0.00	1900	-15.21	20240520	1611	0.00	20240627	2600	-38.04	20230719	1611	0.00	20240627	0.95	N	340440	100	28 억	36886	N	N	N	N
11	20240627	151211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1614	-45	5	-2.71	135138498	82899	408.79	1640	1647	1614	2155	1162	1659	1630.16	0.13	-1379	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	458	12.04	1.39	12	0.29	134.00	1165.00	2600	20230719	-37.92	1614	20240627	0.00	1900	-15.05	20240520	1614	0.00	20240627	2600	-37.92	20230719	1614	0.00	20240627	0.95	N	340440	100	28 억	36886	N	N	N	N
12	20240627	141211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1618	-41	5	-2.47	120328343	73733	363.59	1640	1647	1615	2155	1162	1659	1631.95	0.13	-493	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	459	12.07	1.39	12	0.26	134.00	1165.00	2600	20230719	-37.77	1615	20240627	0.19	1900	-14.84	20240520	1615	0.19	20240627	2600	-37.77	20230719	1615	0.19	20240627	0.95	N	340440	100	28 억	36886	N	N	N	N
13	20240627	131210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1623	-36	5	-2.17	92892699	56763	279.91	1640	1647	1615	2155	1162	1659	1636.50	0.13	131	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	461	12.11	1.39	12	0.20	134.00	1165.00	2600	20230719	-37.58	1615	20240627	0.50	1900	-14.58	20240520	1615	0.50	20240627	2600	-37.58	20230719	1615	0.50	20240627	0.95	N	340440	100	28 억	36886	N	N	N	N
14	20240627	121212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1635	-24	5	-1.45	81101513	49496	244.08	1640	1647	1615	2155	1162	1659	1638.55	0.13	308	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	464	12.20	1.40	12	0.17	134.00	1165.00	2600	20230719	-37.12	1615	20240627	1.24	1900	-13.95	20240520	1615	1.24	20240627	2600	-37.12	20230719	1615	1.24	20240627	0.95	N	340440	100	28 억	36886	N	N	N	N
15	20240627	111211	57	100.00	KOSDAQ		화학	N	N	N	N	N	1639	-20	5	-1.21	44372027	27046	133.37	1640	1647	1637	2155	1162	1659	1640.61	0.13	1290	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	465	12.23	1.41	12	0.10	134.00	1165.00	2600	20230719	-36.96	1626	20240625	0.80	1900	-13.74	20240520	1626	0.80	20240625	2600	-36.96	20230719	1626	0.80	20240625	0.95	N	340440	100	28 억	36886	N	N	N	N
16	20240627	101212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1641	-18	5	-1.08	31373443	19118	94.27	1640	1647	1639	2155	1162	1659	1641.04	0.13	1790	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	466	12.25	1.41	12	0.07	134.00	1165.00	2600	20230719	-36.88	1626	20240625	0.92	1900	-13.63	20240520	1626	0.92	20240625	2600	-36.88	20230719	1626	0.92	20240625	0.95	N	340440	100	28 억	36886	N	N	N	N
17	20240627	091211	57	100.00	KOSDAQ		화학	N	N	N	N	N	1645	-14	5	-0.84	19457348	11862	58.49	1640	1645	1639	2155	1162	1659	1640.31	0.13	1736	1683	1670	1652	1639	1621	1677	1646	28	496	100	1060	1	1	28378364	467	12.28	1.41	12	0.04	134.00	1165.00	2600	20230719	-36.73	1626	20240625	1.17	1900	-13.42	20240520	1626	1.17	20240625	2600	-36.73	20230719	1626	1.17	20240625	0.95	N	340440	100	28 억	36886	N	N	N	N
18	20240626	161206	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	6	2	0.36	28576260	17326	42.65	1634	1665	1634	2145	1158	1653	1649.32	0.13	-1332	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	471	12.38	1.42	12	0.06	134.00	1165.00	2600	20230719	-36.19	1626	20240625	2.03	1900	-12.68	20240520	1626	2.03	20240625	2600	-36.19	20230719	1626	2.03	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
19	20240626	151210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	0	3	0.00	21266266	12905	31.77	1634	1665	1634	2145	1158	1653	1647.91	0.13	-1246	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	469	12.34	1.42	12	0.05	134.00	1165.00	2600	20230719	-36.42	1626	20240625	1.66	1900	-13.00	20240520	1626	1.66	20240625	2600	-36.42	20230719	1626	1.66	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
20	20240626	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	1	2	0.06	18293580	11105	27.34	1634	1665	1634	2145	1158	1653	1647.33	0.13	-517	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	469	12.34	1.42	12	0.04	134.00	1165.00	2600	20230719	-36.38	1626	20240625	1.72	1900	-12.95	20240520	1626	1.72	20240625	2600	-36.38	20230719	1626	1.72	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
21	20240626	131208	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	1	2	0.06	13939640	8471	20.85	1634	1665	1634	2145	1158	1653	1645.57	0.13	-375	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	469	12.34	1.42	12	0.03	134.00	1165.00	2600	20230719	-36.38	1626	20240625	1.72	1900	-12.95	20240520	1626	1.72	20240625	2600	-36.38	20230719	1626	1.72	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
22	20240626	121206	57	100.00	KOSDAQ		화학	N	N	N	N	N	1654	1	2	0.06	9521689	5795	14.27	1634	1665	1634	2145	1158	1653	1643.09	0.13	-329	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	469	12.34	1.42	12	0.02	134.00	1165.00	2600	20230719	-36.38	1626	20240625	1.72	1900	-12.95	20240520	1626	1.72	20240625	2600	-36.38	20230719	1626	1.72	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
23	20240626	111208	57	100.00	KOSDAQ		화학	N	N	N	N	N	1653	0	3	0.00	8024866	4889	12.04	1634	1665	1634	2145	1158	1653	1641.41	0.13	95	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	469	12.34	1.42	12	0.02	134.00	1165.00	2600	20230719	-36.42	1626	20240625	1.66	1900	-13.00	20240520	1626	1.66	20240625	2600	-36.42	20230719	1626	1.66	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
24	20240626	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1648	-5	5	-0.30	5992234	3656	9.00	1634	1665	1634	2145	1158	1653	1639.01	0.13	180	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	468	12.30	1.41	12	0.01	134.00	1165.00	2600	20230719	-36.62	1626	20240625	1.35	1900	-13.26	20240520	1626	1.35	20240625	2600	-36.62	20230719	1626	1.35	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
25	20240626	091209	57	100.00	KOSDAQ		화학	N	N	N	N	N	1635	-18	5	-1.09	4382595	2680	6.60	1634	1637	1634	2145	1158	1653	1635.30	0.13	162	1688	1670	1648	1630	1608	1659	1619	28	492	100	1050	1	1	28378364	464	12.20	1.40	12	0.01	134.00	1165.00	2600	20230719	-37.12	1626	20240625	0.55	1900	-13.95	20240520	1626	0.55	20240625	2600	-37.12	20230719	1626	0.55	20240625	0.95	N	340440	100	28 억	38218	N	N	N	N
26	20240625	161204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	-10	5	-0.60	67046939	40621	139.07	1665	1666	1626	2160	1165	1663	1650.55	0.14	-1255	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	469	12.34	1.42	12	0.14	134.00	1165.00	2600	20230719	-36.42	1626	20240625	1.66	1900	-13.00	20240520	1626	1.66	20240625	2600	-36.42	20230719	1626	1.66	20240625	0.95	N	340440	100	28 억	39473	N	N	N	N
27	20240625	151202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	-10	5	-0.60	65795980	39864	136.48	1665	1666	1626	2160	1165	1663	1650.51	0.14	-1075	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	469	12.34	1.42	12	0.14	134.00	1165.00	2600	20230719	-36.42	1626	20240625	1.66	1900	-13.00	20240520	1626	1.66	20240625	2600	-36.42	20230719	1626	1.66	20240625	0.95	N	340440	100	28 억	39473	N	N	N	N
28	20240625	141206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1648	-15	5	-0.90	59852680	36266	124.16	1665	1666	1626	2160	1165	1663	1650.38	0.14	418	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	468	12.30	1.41	12	0.13	134.00	1165.00	2600	20230719	-36.62	1626	20240625	1.35	1900	-13.26	20240520	1626	1.35	20240625	2600	-36.62	20230719	1626	1.35	20240625	0.95	N	340440	100	28 억	39473	N	N	N	N
29	20240625	131206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1652	-11	5	-0.66	38889031	23521	80.53	1665	1666	1626	2160	1165	1663	1653.37	0.14	623	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	469	12.33	1.42	12	0.08	134.00	1165.00	2600	20230719	-36.46	1626	20240625	1.60	1900	-13.05	20240520	1626	1.60	20240625	2600	-36.46	20230719	1626	1.60	20240625	0.95	N	340440	100	28 억	39473	N	N	N	N
30	20240625	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	0	3	0.00	22105390	13324	45.62	1665	1666	1651	2160	1165	1663	1659.06	0.14	-849	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	472	12.41	1.43	12	0.05	134.00	1165.00	2600	20230719	-36.04	1644	20240422	1.16	1900	-12.47	20240520	1644	1.16	20240422	2600	-36.04	20230719	1644	1.16	20240422	0.95	N	340440	100	28 억	39473	N	N	N	N
31	20240625	111207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	0	3	0.00	21201968	12780	43.75	1665	1666	1651	2160	1165	1663	1658.99	0.14	-514	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	472	12.41	1.43	12	0.05	134.00	1165.00	2600	20230719	-36.04	1644	20240422	1.16	1900	-12.47	20240520	1644	1.16	20240422	2600	-36.04	20230719	1644	1.16	20240422	0.95	N	340440	100	28 억	39473	N	N	N	N
32	20240625	101205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1657	-6	5	-0.36	13429019	8083	27.67	1665	1666	1656	2160	1165	1663	1661.39	0.14	-476	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	470	12.37	1.42	12	0.03	134.00	1165.00	2600	20230719	-36.27	1644	20240422	0.79	1900	-12.79	20240520	1644	0.79	20240422	2600	-36.27	20230719	1644	0.79	20240422	0.95	N	340440	100	28 억	39473	N	N	N	N
33	20240625	091205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1661	-2	5	-0.12	597271	359	1.23	1665	1666	1660	2160	1165	1663	1663.73	0.14	0	1685	1673	1666	1654	1647	1670	1651	28	497	100	1060	1	1	28378364	471	12.40	1.43	12	0.00	134.00	1165.00	2600	20230719	-36.12	1644	20240422	1.03	1900	-12.58	20240520	1644	1.03	20240422	2600	-36.12	20230719	1644	1.03	20240422	0.95	N	340440	100	28 억	39473	N	N	N	N
34	20240624	161205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1663	-15	5	-0.89	48645482	29207	152.48	1678	1678	1659	2180	1175	1678	1665.56	0.15	-3945	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	472	12.41	1.43	12	0.10	134.00	1165.00	2600	20230719	-36.04	1644	20240422	1.16	1900	-12.47	20240520	1644	1.16	20240422	2600	-36.04	20230719	1644	1.16	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
35	20240624	151201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1665	-13	5	-0.77	44787509	26888	140.37	1678	1678	1659	2180	1175	1678	1665.71	0.15	-3763	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	472	12.43	1.43	12	0.09	134.00	1165.00	2600	20230719	-35.96	1644	20240422	1.28	1900	-12.37	20240520	1644	1.28	20240422	2600	-35.96	20230719	1644	1.28	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
36	20240624	141202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-5	5	-0.30	35162501	21103	110.17	1678	1678	1659	2180	1175	1678	1666.23	0.15	-3760	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	475	12.49	1.44	12	0.07	134.00	1165.00	2600	20230719	-35.65	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2600	-35.65	20230719	1644	1.76	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
37	20240624	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-8	5	-0.48	15626004	9357	48.85	1678	1678	1665	2180	1175	1678	1669.98	0.15	-2543	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	474	12.46	1.43	12	0.03	134.00	1165.00	2600	20230719	-35.77	1644	20240422	1.58	1900	-12.11	20240520	1644	1.58	20240422	2600	-35.77	20230719	1644	1.58	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
38	20240624	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-4	5	-0.24	13839509	8288	43.27	1678	1678	1665	2180	1175	1678	1669.82	0.15	-2447	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	475	12.49	1.44	12	0.03	134.00	1165.00	2600	20230719	-35.62	1644	20240422	1.82	1900	-11.89	20240520	1644	1.82	20240422	2600	-35.62	20230719	1644	1.82	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
39	20240624	111204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-8	5	-0.48	12284916	7358	38.41	1678	1678	1665	2180	1175	1678	1669.60	0.15	-2148	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	474	12.46	1.43	12	0.03	134.00	1165.00	2600	20230719	-35.77	1644	20240422	1.58	1900	-12.11	20240520	1644	1.58	20240422	2600	-35.77	20230719	1644	1.58	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
40	20240624	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	-3	5	-0.18	11785352	7059	36.85	1678	1678	1665	2180	1175	1678	1669.55	0.15	-2148	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	475	12.50	1.44	12	0.02	134.00	1165.00	2600	20230719	-35.58	1644	20240422	1.89	1900	-11.84	20240520	1644	1.89	20240422	2600	-35.58	20230719	1644	1.89	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
41	20240624	091202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-4	5	-0.24	7532944	4511	23.55	1678	1678	1665	2180	1175	1678	1669.91	0.15	-2144	1698	1687	1681	1670	1664	1685	1668	28	502	100	1070	1	1	28378364	475	12.49	1.44	12	0.02	134.00	1165.00	2600	20230719	-35.62	1644	20240422	1.82	1900	-11.89	20240520	1644	1.82	20240422	2600	-35.62	20230719	1644	1.82	20240422	0.96	N	340440	100	28 억	43418	N	N	N	N
42	20240621	161121	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	-14	5	-0.83	32181284	19155	48.42	1692	1692	1675	2195	1185	1692	1680.05	0.16	-1541	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	476	12.52	1.44	12	0.07	134.00	1165.00	2600	20230719	-35.46	1644	20240422	2.07	1900	-11.68	20240520	1644	2.07	20240422	2600	-35.46	20230719	1644	2.07	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
43	20240621	151122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	-4	5	-0.24	28111976	16730	42.29	1692	1692	1675	2195	1185	1692	1680.33	0.16	-1394	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	479	12.60	1.45	12	0.06	134.00	1165.00	2600	20230719	-35.08	1644	20240422	2.68	1900	-11.16	20240520	1644	2.68	20240422	2600	-35.08	20230719	1644	2.68	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
44	20240621	141120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-11	5	-0.65	20886081	12425	31.41	1692	1692	1675	2195	1185	1692	1680.97	0.16	-1437	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	477	12.54	1.44	12	0.04	134.00	1165.00	2600	20230719	-35.35	1644	20240422	2.25	1900	-11.53	20240520	1644	2.25	20240422	2600	-35.35	20230719	1644	2.25	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
45	20240621	131122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-11	5	-0.65	17458478	10385	26.25	1692	1692	1675	2195	1185	1692	1681.12	0.16	-1573	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	477	12.54	1.44	12	0.04	134.00	1165.00	2600	20230719	-35.35	1644	20240422	2.25	1900	-11.53	20240520	1644	2.25	20240422	2600	-35.35	20230719	1644	2.25	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
46	20240621	121125	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	0	3	0.00	14609610	8694	21.98	1692	1692	1675	2195	1185	1692	1680.42	0.16	-1185	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	480	12.63	1.45	12	0.03	134.00	1165.00	2600	20230719	-34.92	1644	20240422	2.92	1900	-10.95	20240520	1644	2.92	20240422	2600	-34.92	20230719	1644	2.92	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
47	20240621	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	-6	5	-0.35	12950172	7709	19.49	1692	1692	1675	2195	1185	1692	1679.88	0.16	-1251	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	478	12.58	1.45	12	0.03	134.00	1165.00	2600	20230719	-35.15	1644	20240422	2.55	1900	-11.26	20240520	1644	2.55	20240422	2600	-35.15	20230719	1644	2.55	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
48	20240621	101119	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-11	5	-0.65	7580336	4512	11.40	1692	1692	1675	2195	1185	1692	1680.04	0.16	-1266	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	477	12.54	1.44	12	0.02	134.00	1165.00	2600	20230719	-35.35	1644	20240422	2.25	1900	-11.53	20240520	1644	2.25	20240422	2600	-35.35	20230719	1644	2.25	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
49	20240621	091125	57	100.00	KOSDAQ		화학	N	N	N	N	N	1680	-12	5	-0.71	4139159	2461	6.22	1692	1692	1680	2195	1185	1692	1681.90	0.16	-756	1723	1707	1694	1678	1665	1701	1672	28	503	100	1080	1	1	28378364	477	12.54	1.44	12	0.01	134.00	1165.00	2600	20230719	-35.38	1644	20240422	2.19	1900	-11.58	20240520	1644	2.19	20240422	2600	-35.38	20230719	1644	2.19	20240422	0.97	N	340440	100	28 억	44959	N	N	N	N
50	20240620	161117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	-7	5	-0.41	66790334	39562	165.56	1710	1710	1681	2205	1190	1699	1688.16	0.16	-401	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	480	12.63	1.45	12	0.14	134.00	1165.00	2600	20230719	-34.92	1644	20240422	2.92	1900	-10.95	20240520	1644	2.92	20240422	2600	-34.92	20230719	1644	2.92	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
51	20240620	151113	57	100.00	KOSDAQ		화학	N	N	N	N	N	1689	-10	5	-0.59	60982677	36128	151.19	1710	1710	1681	2205	1190	1699	1687.87	0.16	-6	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	479	12.60	1.45	12	0.13	134.00	1165.00	2600	20230719	-35.04	1644	20240422	2.74	1900	-11.11	20240520	1644	2.74	20240422	2600	-35.04	20230719	1644	2.74	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
52	20240620	141118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1686	-13	5	-0.77	56589901	33518	140.27	1710	1710	1681	2205	1190	1699	1688.25	0.16	840	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	478	12.58	1.45	12	0.12	134.00	1165.00	2600	20230719	-35.15	1644	20240422	2.55	1900	-11.26	20240520	1644	2.55	20240422	2600	-35.15	20230719	1644	2.55	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
53	20240620	131118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-18	5	-1.06	48976955	28991	121.32	1710	1710	1681	2205	1190	1699	1689.29	0.16	841	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	477	12.54	1.44	12	0.10	134.00	1165.00	2600	20230719	-35.35	1644	20240422	2.25	1900	-11.53	20240520	1644	2.25	20240422	2600	-35.35	20230719	1644	2.25	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
54	20240620	121116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-9	5	-0.53	40465793	23932	100.15	1710	1710	1682	2205	1190	1699	1690.77	0.16	805	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	480	12.61	1.45	12	0.08	134.00	1165.00	2600	20230719	-35.00	1644	20240422	2.80	1900	-11.05	20240520	1644	2.80	20240422	2600	-35.00	20230719	1644	2.80	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
55	20240620	111118	57	100.00	KOSDAQ		화학	N	N	N	N	N	1685	-14	5	-0.82	31692078	18722	78.35	1710	1710	1685	2205	1190	1699	1692.68	0.16	805	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	478	12.57	1.45	12	0.07	134.00	1165.00	2600	20230719	-35.19	1644	20240422	2.49	1900	-11.32	20240520	1644	2.49	20240422	2600	-35.19	20230719	1644	2.49	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
56	20240620	101120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-9	5	-0.53	20979548	12374	51.78	1710	1710	1690	2205	1190	1699	1695.37	0.16	687	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	480	12.61	1.45	12	0.04	134.00	1165.00	2600	20230719	-35.00	1644	20240422	2.80	1900	-11.05	20240520	1644	2.80	20240422	2600	-35.00	20230719	1644	2.80	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
57	20240620	091124	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	0	3	0.00	2859688	1681	7.03	1710	1710	1699	2205	1190	1699	1701.63	0.16	112	1715	1707	1700	1692	1685	1703	1688	28	506	100	1080	1	1	28378364	482	12.68	1.46	12	0.01	134.00	1165.00	2600	20230719	-34.65	1644	20240422	3.35	1900	-10.58	20240520	1644	3.35	20240422	2600	-34.65	20230719	1644	3.35	20240422	0.96	N	340440	100	28 억	45360	N	N	N	N
58	20240619	161111	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-1	5	-0.06	40536258	23896	58.58	1701	1708	1693	2210	1190	1700	1696.36	0.16	-10	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	482	12.68	1.46	12	0.08	134.00	1165.00	2600	20230719	-34.65	1644	20240422	3.35	1900	-10.58	20240520	1644	3.35	20240422	2600	-34.65	20230719	1644	3.35	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
59	20240619	151113	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	-7	5	-0.41	37995431	22399	54.91	1701	1708	1693	2210	1190	1700	1696.30	0.16	102	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	480	12.63	1.45	12	0.08	134.00	1165.00	2600	20230719	-34.88	1644	20240422	2.98	1900	-10.89	20240520	1644	2.98	20240422	2600	-34.88	20230719	1644	2.98	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
60	20240619	141121	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-1	5	-0.06	25540402	15045	36.88	1701	1708	1693	2210	1190	1700	1697.60	0.16	102	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	482	12.68	1.46	12	0.05	134.00	1165.00	2600	20230719	-34.65	1644	20240422	3.35	1900	-10.58	20240520	1644	3.35	20240422	2600	-34.65	20230719	1644	3.35	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
61	20240619	131109	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	-6	5	-0.35	23097776	13603	33.35	1701	1708	1693	2210	1190	1700	1697.99	0.16	102	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	481	12.64	1.45	12	0.05	134.00	1165.00	2600	20230719	-34.85	1644	20240422	3.04	1900	-10.84	20240520	1644	3.04	20240422	2600	-34.85	20230719	1644	3.04	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
62	20240619	121110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	5	2	0.29	15923871	9373	22.98	1701	1708	1693	2210	1190	1700	1698.91	0.16	102	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	484	12.72	1.46	12	0.03	134.00	1165.00	2600	20230719	-34.42	1644	20240422	3.71	1900	-10.26	20240520	1644	3.71	20240422	2600	-34.42	20230719	1644	3.71	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
63	20240619	111114	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	-4	5	-0.24	12440836	7321	17.95	1701	1708	1693	2210	1190	1700	1699.34	0.16	102	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	481	12.66	1.46	12	0.03	134.00	1165.00	2600	20230719	-34.77	1644	20240422	3.16	1900	-10.74	20240520	1644	3.16	20240422	2600	-34.77	20230719	1644	3.16	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
64	20240619	101117	57	100.00	KOSDAQ		화학	N	N	N	N	N	1708	8	2	0.47	8999938	5296	12.98	1701	1708	1693	2210	1190	1700	1699.38	0.16	-10	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	485	12.75	1.47	12	0.02	134.00	1165.00	2600	20230719	-34.31	1644	20240422	3.89	1900	-10.11	20240520	1644	3.89	20240422	2600	-34.31	20230719	1644	3.89	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
65	20240619	091120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-1	5	-0.06	891276	525	1.29	1701	1704	1697	2210	1190	1700	1697.67	0.16	0	1721	1710	1699	1688	1677	1716	1694	28	510	100	1080	1	1	28378364	482	12.68	1.46	12	0.00	134.00	1165.00	2600	20230719	-34.65	1644	20240422	3.35	1900	-10.58	20240520	1644	3.35	20240422	2600	-34.65	20230719	1644	3.35	20240422	0.98	N	340440	100	28 억	45370	N	N	N	N
66	20240618	161107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	-1	5	-0.06	68425976	40288	116.26	1691	1710	1688	2210	1191	1701	1698.42	0.16	-287	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	482	12.69	1.46	12	0.14	134.00	1165.00	2665	20230612	-36.21	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2600	-34.62	20230719	1644	3.41	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
67	20240618	151106	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	3	2	0.18	64961459	38253	110.39	1691	1710	1688	2210	1191	1701	1698.21	0.16	-287	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	484	12.72	1.46	12	0.13	134.00	1165.00	2665	20230612	-36.06	1644	20240422	3.65	1900	-10.32	20240520	1644	3.65	20240422	2600	-34.46	20230719	1644	3.65	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
68	20240618	141110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	0	3	0.00	48642237	28647	82.67	1691	1710	1688	2210	1191	1701	1697.99	0.16	-340	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	483	12.69	1.46	12	0.10	134.00	1165.00	2665	20230612	-36.17	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2600	-34.58	20230719	1644	3.47	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
69	20240618	131111	57	100.00	KOSDAQ		화학	N	N	N	N	N	1703	2	2	0.12	45212246	26639	76.87	1691	1703	1688	2210	1191	1701	1697.22	0.16	-340	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	483	12.71	1.46	12	0.09	134.00	1165.00	2665	20230612	-36.10	1644	20240422	3.59	1900	-10.37	20240520	1644	3.59	20240422	2600	-34.50	20230719	1644	3.59	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
70	20240618	121108	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	-1	5	-0.06	25840188	15247	44.00	1691	1703	1688	2210	1191	1701	1694.77	0.16	-340	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	482	12.69	1.46	12	0.05	134.00	1165.00	2665	20230612	-36.21	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2600	-34.62	20230719	1644	3.41	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
71	20240618	111108	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-10	5	-0.59	24388422	14393	41.53	1691	1703	1688	2210	1191	1701	1694.46	0.16	-340	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	480	12.62	1.45	12	0.05	134.00	1165.00	2665	20230612	-36.55	1644	20240422	2.86	1900	-11.00	20240520	1644	2.86	20240422	2600	-34.96	20230719	1644	2.86	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
72	20240618	101107	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	-13	5	-0.76	13782253	8147	23.51	1691	1701	1688	2210	1191	1701	1691.70	0.16	-207	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	479	12.60	1.45	12	0.03	134.00	1165.00	2665	20230612	-36.66	1644	20240422	2.68	1900	-11.16	20240520	1644	2.68	20240422	2600	-35.08	20230719	1644	2.68	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
73	20240618	091116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	-9	5	-0.53	1341384	793	2.29	1691	1701	1691	2210	1191	1701	1691.53	0.16	-200	1718	1709	1696	1687	1674	1714	1692	28	509	100	1080	1	1	28378364	480	12.63	1.45	12	0.00	134.00	1165.00	2665	20230612	-36.51	1644	20240422	2.92	1900	-10.95	20240520	1644	2.92	20240422	2600	-34.92	20230719	1644	2.92	20240422	0.99	N	340440	100	28 억	45657	N	N	N	N
74	20240617	161058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	16	2	0.95	58772886	34624	116.79	1686	1705	1683	2190	1180	1685	1697.46	0.16	151	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	483	12.69	1.46	12	0.12	134.00	1165.00	2715	20230609	-37.35	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2600	-34.58	20230719	1644	3.47	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
75	20240617	151106	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	15	2	0.89	45165138	26622	89.80	1686	1705	1683	2190	1180	1685	1696.53	0.16	310	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	482	12.69	1.46	12	0.09	134.00	1165.00	2715	20230609	-37.38	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2600	-34.62	20230719	1644	3.41	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
76	20240617	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	12	2	0.71	44643027	26314	88.76	1686	1705	1683	2190	1180	1685	1696.55	0.16	384	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	482	12.66	1.46	12	0.09	134.00	1165.00	2715	20230609	-37.50	1644	20240422	3.22	1900	-10.68	20240520	1644	3.22	20240422	2600	-34.73	20230719	1644	3.22	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
77	20240617	131055	57	100.00	KOSDAQ		화학	N	N	N	N	N	1687	2	2	0.12	44334590	26132	88.15	1686	1705	1683	2190	1180	1685	1696.56	0.16	493	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	479	12.59	1.45	12	0.09	134.00	1165.00	2715	20230609	-37.86	1644	20240422	2.62	1900	-11.21	20240520	1644	2.62	20240422	2600	-35.12	20230719	1644	2.62	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
78	20240617	121057	57	100.00	KOSDAQ		화학	N	N	N	N	N	1698	13	2	0.77	40226755	23707	79.97	1686	1705	1683	2190	1180	1685	1696.83	0.16	493	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	482	12.67	1.46	12	0.08	134.00	1165.00	2715	20230609	-37.46	1644	20240422	3.28	1900	-10.63	20240520	1644	3.28	20240422	2600	-34.69	20230719	1644	3.28	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
79	20240617	111048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	11	2	0.65	38006285	22398	75.55	1686	1705	1683	2190	1180	1685	1696.86	0.16	493	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	481	12.66	1.46	12	0.08	134.00	1165.00	2715	20230609	-37.53	1644	20240422	3.16	1900	-10.74	20240520	1644	3.16	20240422	2600	-34.77	20230719	1644	3.16	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
80	20240617	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	16	2	0.95	32309818	19041	64.23	1686	1705	1683	2190	1180	1685	1696.86	0.16	493	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	483	12.69	1.46	12	0.07	134.00	1165.00	2715	20230609	-37.35	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2600	-34.58	20230719	1644	3.47	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
81	20240617	091051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	20	2	1.19	7150665	4224	14.25	1686	1705	1683	2190	1180	1685	1692.87	0.16	-51	1699	1691	1678	1670	1657	1696	1675	28	505	100	1070	1	1	28378364	484	12.72	1.46	12	0.01	134.00	1165.00	2715	20230609	-37.20	1644	20240422	3.71	1900	-10.26	20240520	1644	3.71	20240422	2600	-34.42	20230719	1644	3.71	20240422	0.99	N	340440	100	28 억	45506	N	N	N	N
82	20240614	160917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1685	12	2	0.72	47660292	28506	39.42	1670	1686	1665	2170	1172	1673	1671.94	0.16	362	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	478	12.57	1.45	12	0.10	134.00	1165.00	2735	20230608	-38.39	1644	20240422	2.49	1900	-11.32	20240520	1644	2.49	20240422	2600	-35.19	20230719	1644	2.49	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
83	20240614	150921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	11	2	0.66	43886857	26267	36.32	1670	1684	1665	2170	1172	1673	1670.80	0.16	-370	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	478	12.57	1.45	12	0.09	134.00	1165.00	2735	20230608	-38.43	1644	20240422	2.43	1900	-11.37	20240520	1644	2.43	20240422	2600	-35.23	20230719	1644	2.43	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
84	20240614	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	2	2	0.12	40182054	24065	33.28	1670	1684	1665	2170	1172	1673	1669.73	0.16	-320	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	475	12.50	1.44	12	0.08	134.00	1165.00	2735	20230608	-38.76	1644	20240422	1.89	1900	-11.84	20240520	1644	1.89	20240422	2600	-35.58	20230719	1644	1.89	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
85	20240614	130922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	3	2	0.18	33510022	20082	27.77	1670	1684	1665	2170	1172	1673	1668.66	0.16	-320	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	476	12.51	1.44	12	0.07	134.00	1165.00	2735	20230608	-38.72	1644	20240422	1.95	1900	-11.79	20240520	1644	1.95	20240422	2600	-35.54	20230719	1644	1.95	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
86	20240614	120925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-3	5	-0.18	31703243	19003	26.28	1670	1684	1665	2170	1172	1673	1668.33	0.16	-320	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	474	12.46	1.43	12	0.07	134.00	1165.00	2735	20230608	-38.94	1644	20240422	1.58	1900	-12.11	20240520	1644	1.58	20240422	2600	-35.77	20230719	1644	1.58	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
87	20240614	111037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-3	5	-0.18	27694017	16601	22.95	1670	1684	1665	2170	1172	1673	1668.21	0.16	-320	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	474	12.46	1.43	12	0.06	134.00	1165.00	2735	20230608	-38.94	1644	20240422	1.58	1900	-12.11	20240520	1644	1.58	20240422	2600	-35.77	20230719	1644	1.58	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
88	20240614	101037	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	2	2	0.12	9985027	5987	8.28	1670	1684	1665	2170	1172	1673	1667.78	0.16	-241	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	475	12.50	1.44	12	0.02	134.00	1165.00	2735	20230608	-38.76	1644	20240422	1.89	1900	-11.84	20240520	1644	1.89	20240422	2600	-35.58	20230719	1644	1.89	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
89	20240614	091043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-3	5	-0.18	1906306	1141	1.58	1670	1684	1670	2170	1172	1673	1670.73	0.16	-33	1705	1689	1672	1656	1639	1689	1656	28	497	100	1070	1	1	28378364	474	12.46	1.43	12	0.00	134.00	1165.00	2735	20230608	-38.94	1644	20240422	1.58	1900	-12.11	20240520	1644	1.58	20240422	2600	-35.77	20230719	1644	1.58	20240422	1.03	N	340440	100	28 억	45144	N	N	N	N
90	20240613	161025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	0	3	0.00	118189354	70793	209.17	1673	1688	1655	2170	1172	1673	1669.51	0.15	1477	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	475	12.49	1.44	12	0.25	134.00	1165.00	2770	20230607	-39.60	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2600	-35.65	20230719	1644	1.76	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
91	20240613	151044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	6	2	0.36	115837742	69389	205.02	1673	1688	1655	2170	1172	1673	1669.40	0.15	1555	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	476	12.53	1.44	12	0.24	134.00	1165.00	2770	20230607	-39.39	1644	20240422	2.13	1900	-11.63	20240520	1644	2.13	20240422	2600	-35.42	20230719	1644	2.13	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
92	20240613	141032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1679	6	2	0.36	103020057	61770	182.51	1673	1679	1655	2170	1172	1673	1667.80	0.15	1500	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	476	12.53	1.44	12	0.22	134.00	1165.00	2770	20230607	-39.39	1644	20240422	2.13	1900	-11.63	20240520	1644	2.13	20240422	2600	-35.42	20230719	1644	2.13	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
93	20240613	131030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	0	3	0.00	87325713	52400	154.82	1673	1679	1655	2170	1172	1673	1666.52	0.15	1638	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	475	12.49	1.44	12	0.18	134.00	1165.00	2770	20230607	-39.60	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2600	-35.65	20230719	1644	1.76	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
94	20240613	121033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	0	3	0.00	84491941	50706	149.82	1673	1679	1655	2170	1172	1673	1666.31	0.15	1647	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	475	12.49	1.44	12	0.18	134.00	1165.00	2770	20230607	-39.60	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2600	-35.65	20230719	1644	1.76	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
95	20240613	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-5	5	-0.30	38161951	22812	67.40	1673	1679	1668	2170	1172	1673	1672.89	0.15	781	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	473	12.45	1.43	12	0.08	134.00	1165.00	2770	20230607	-39.78	1644	20240422	1.46	1900	-12.21	20240520	1644	1.46	20240422	2600	-35.85	20230719	1644	1.46	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
96	20240613	101026	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	3	2	0.18	10414778	6226	18.40	1673	1676	1670	2170	1172	1673	1672.79	0.15	222	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	476	12.51	1.44	12	0.02	134.00	1165.00	2770	20230607	-39.49	1644	20240422	1.95	1900	-11.79	20240520	1644	1.95	20240422	2600	-35.54	20230719	1644	1.95	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
97	20240613	091035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	0	3	0.00	870328	520	1.54	1673	1675	1673	2170	1172	1673	1673.71	0.15	0	1687	1680	1673	1666	1659	1676	1662	28	497	100	1070	1	1	28378364	475	12.49	1.44	12	0.00	134.00	1165.00	2770	20230607	-39.60	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2600	-35.65	20230719	1644	1.76	20240422	1.00	N	340440	100	28 억	43667	N	N	N	N
98	20240612	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-2	5	-0.12	56398192	33795	57.76	1675	1680	1666	2175	1173	1675	1668.82	0.15	-107	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	475	12.49	1.44	12	0.12	134.00	1165.00	2820	20230605	-40.67	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2665	-37.22	20230612	1644	1.76	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
99	20240612	151029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1675	0	3	0.00	55473896	33243	56.81	1675	1680	1666	2175	1173	1675	1668.74	0.15	-107	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	475	12.50	1.44	12	0.12	134.00	1165.00	2820	20230605	-40.60	1644	20240422	1.89	1900	-11.84	20240520	1644	1.89	20240422	2665	-37.15	20230612	1644	1.89	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
100	20240612	141021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-5	5	-0.30	47331829	28371	48.49	1675	1680	1666	2175	1173	1675	1668.32	0.15	-107	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	474	12.46	1.43	12	0.10	134.00	1165.00	2820	20230605	-40.78	1644	20240422	1.58	1900	-12.11	20240520	1644	1.58	20240422	2665	-37.34	20230612	1644	1.58	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
101	20240612	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1673	-2	5	-0.12	46912508	28120	48.06	1675	1680	1666	2175	1173	1675	1668.30	0.15	-107	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	475	12.49	1.44	12	0.10	134.00	1165.00	2820	20230605	-40.67	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2665	-37.22	20230612	1644	1.76	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
102	20240612	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1669	-6	5	-0.36	42653614	25570	43.70	1675	1680	1666	2175	1173	1675	1668.11	0.15	-107	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	474	12.46	1.43	12	0.09	134.00	1165.00	2820	20230605	-40.82	1644	20240422	1.52	1900	-12.16	20240520	1644	1.52	20240422	2665	-37.37	20230612	1644	1.52	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
103	20240612	111020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	-8	5	-0.48	31672452	18991	32.46	1675	1680	1666	2175	1173	1675	1667.76	0.15	-107	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	473	12.44	1.43	12	0.07	134.00	1165.00	2820	20230605	-40.89	1644	20240422	1.40	1900	-12.26	20240520	1644	1.40	20240422	2665	-37.45	20230612	1644	1.40	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
104	20240612	101022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	-8	5	-0.48	13946429	8356	14.28	1675	1680	1667	2175	1173	1675	1669.03	0.15	-89	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	473	12.44	1.43	12	0.03	134.00	1165.00	2820	20230605	-40.89	1644	20240422	1.40	1900	-12.26	20240520	1644	1.40	20240422	2665	-37.45	20230612	1644	1.40	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
105	20240612	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1677	2	2	0.12	694930	414	0.71	1675	1680	1675	2175	1173	1675	1678.57	0.15	-106	1716	1695	1680	1659	1644	1688	1652	28	500	100	1070	1	1	28378364	476	12.51	1.44	12	0.00	134.00	1165.00	2820	20230605	-40.53	1644	20240422	2.01	1900	-11.74	20240520	1644	2.01	20240422	2665	-37.07	20230612	1644	2.01	20240422	1.00	N	340440	100	28 억	43774	N	N	N	N
106	20240610	161013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-26	5	-1.53	97728880	58404	106.98	1680	1695	1666	2200	1186	1694	1673.33	0.17	-1457	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	473	12.45	1.43	12	0.21	134.00	1165.00	2820	20230605	-40.85	1644	20240422	1.46	1900	-12.21	20240520	1644	1.46	20240422	2665	-37.41	20230612	1644	1.46	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
107	20240610	151023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-26	5	-1.53	92047564	54997	100.74	1680	1695	1668	2200	1186	1694	1673.68	0.17	-1119	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	473	12.45	1.43	12	0.19	134.00	1165.00	2820	20230605	-40.85	1644	20240422	1.46	1900	-12.21	20240520	1644	1.46	20240422	2665	-37.41	20230612	1644	1.46	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
108	20240610	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1671	-23	5	-1.36	84065864	50216	91.98	1680	1695	1669	2200	1186	1694	1674.09	0.17	-1018	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	474	12.47	1.43	12	0.18	134.00	1165.00	2820	20230605	-40.74	1644	20240422	1.64	1900	-12.05	20240520	1644	1.64	20240422	2665	-37.30	20230612	1644	1.64	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
109	20240610	131014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	-10	5	-0.59	38858018	23172	42.44	1680	1695	1674	2200	1186	1694	1676.94	0.17	-1074	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	478	12.57	1.45	12	0.08	134.00	1165.00	2820	20230605	-40.28	1644	20240422	2.43	1900	-11.37	20240520	1644	2.43	20240422	2665	-36.81	20230612	1644	2.43	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
110	20240610	121016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	-10	5	-0.59	38858018	23172	42.44	1680	1695	1674	2200	1186	1694	1676.94	0.17	-1074	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	478	12.57	1.45	12	0.08	134.00	1165.00	2820	20230605	-40.28	1644	20240422	2.43	1900	-11.37	20240520	1644	2.43	20240422	2665	-36.81	20230612	1644	2.43	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
111	20240610	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1683	-11	5	-0.65	24257616	14457	26.48	1680	1695	1674	2200	1186	1694	1677.91	0.17	-1248	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	478	12.56	1.44	12	0.05	134.00	1165.00	2820	20230605	-40.32	1644	20240422	2.37	1900	-11.42	20240520	1644	2.37	20240422	2665	-36.85	20230612	1644	2.37	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
112	20240610	101016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1676	-18	5	-1.06	18044043	10752	19.69	1680	1695	1675	2200	1186	1694	1678.20	0.17	-764	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	476	12.51	1.44	12	0.04	134.00	1165.00	2820	20230605	-40.57	1644	20240422	1.95	1900	-11.79	20240520	1644	1.95	20240422	2665	-37.11	20230612	1644	1.95	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
113	20240610	091022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-13	5	-0.77	4857144	2891	5.30	1680	1681	1680	2200	1186	1694	1680.09	0.17	112	1726	1710	1694	1678	1662	1718	1686	28	506	100	1080	1	1	28378364	477	12.54	1.44	12	0.01	134.00	1165.00	2820	20230605	-40.39	1644	20240422	2.25	1900	-11.53	20240520	1644	2.25	20240422	2665	-36.92	20230612	1644	2.25	20240422	1.03	N	340440	100	28 억	47149	N	N	N	N
114	20240607	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	4	2	0.24	91908919	54595	96.35	1683	1710	1678	2195	1183	1690	1683.47	0.16	907	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	481	12.64	1.45	12	0.19	134.00	1165.00	2820	20230605	-39.93	1644	20240422	3.04	1900	-10.84	20240520	1644	3.04	20240422	2770	-38.84	20230607	1644	3.04	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
115	20240607	151058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-9	5	-0.53	68019898	40367	71.24	1683	1710	1679	2195	1183	1690	1685.04	0.16	1543	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	477	12.54	1.44	12	0.14	134.00	1165.00	2820	20230605	-40.39	1644	20240422	2.25	1900	-11.53	20240520	1644	2.25	20240422	2770	-39.31	20230607	1644	2.25	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
116	20240607	141051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	-6	5	-0.36	60039610	35624	62.87	1683	1710	1679	2195	1183	1690	1685.37	0.16	1546	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	478	12.57	1.45	12	0.13	134.00	1165.00	2820	20230605	-40.28	1644	20240422	2.43	1900	-11.37	20240520	1644	2.43	20240422	2770	-39.21	20230607	1644	2.43	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
117	20240607	131048	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	0	3	0.00	22441202	13274	23.43	1683	1710	1683	2195	1183	1690	1690.61	0.16	-104	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	480	12.61	1.45	12	0.05	134.00	1165.00	2820	20230605	-40.07	1644	20240422	2.80	1900	-11.05	20240520	1644	2.80	20240422	2770	-38.99	20230607	1644	2.80	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
118	20240607	121051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	0	3	0.00	19086148	11289	19.92	1683	1710	1683	2195	1183	1690	1690.69	0.16	-104	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	480	12.61	1.45	12	0.04	134.00	1165.00	2820	20230605	-40.07	1644	20240422	2.80	1900	-11.05	20240520	1644	2.80	20240422	2770	-38.99	20230607	1644	2.80	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
119	20240607	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	5	2	0.30	12691611	7504	13.24	1683	1710	1683	2195	1183	1690	1691.31	0.16	-104	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	481	12.65	1.45	12	0.03	134.00	1165.00	2820	20230605	-39.89	1644	20240422	3.10	1900	-10.79	20240520	1644	3.10	20240422	2770	-38.81	20230607	1644	3.10	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
120	20240607	101051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	7	2	0.41	12161134	7191	12.69	1683	1710	1683	2195	1183	1690	1691.16	0.16	-85	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	482	12.66	1.46	12	0.03	134.00	1165.00	2820	20230605	-39.82	1644	20240422	3.22	1900	-10.68	20240520	1644	3.22	20240422	2770	-38.74	20230607	1644	3.22	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
121	20240607	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	1707	17	2	1.01	5855462	3459	6.10	1683	1710	1683	2195	1183	1690	1692.82	0.16	-529	1723	1706	1698	1681	1673	1702	1677	28	505	100	1080	1	1	28378364	484	12.74	1.47	12	0.01	134.00	1165.00	2820	20230605	-39.47	1644	20240422	3.83	1900	-10.16	20240520	1644	3.83	20240422	2770	-38.38	20230607	1644	3.83	20240422	1.05	N	340440	100	28 억	46242	N	N	N	N
122	20240605	161047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1690	-19	5	-1.11	96022709	56661	105.40	1715	1715	1690	2220	1197	1709	1694.69	0.16	-201	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	480	12.61	1.45	12	0.20	134.00	1165.00	2820	20230605	-40.07	1644	20240422	2.80	1900	-11.05	20240520	1644	2.80	20240422	2820	-40.07	20230605	1644	2.80	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
123	20240605	151044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	-12	5	-0.70	85806097	50622	94.17	1715	1715	1692	2220	1197	1709	1695.04	0.16	-417	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	482	12.66	1.46	12	0.18	134.00	1165.00	2820	20230605	-39.82	1644	20240422	3.22	1900	-10.68	20240520	1644	3.22	20240422	2820	-39.82	20230605	1644	3.22	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
124	20240605	141045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	-15	5	-0.88	71395576	42122	78.36	1715	1715	1692	2220	1197	1709	1694.97	0.16	-226	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	481	12.64	1.45	12	0.15	134.00	1165.00	2820	20230605	-39.93	1644	20240422	3.04	1900	-10.84	20240520	1644	3.04	20240422	2820	-39.93	20230605	1644	3.04	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
125	20240605	131044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	-15	5	-0.88	45704447	26960	50.15	1715	1715	1692	2220	1197	1709	1695.27	0.16	147	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	481	12.64	1.45	12	0.10	134.00	1165.00	2820	20230605	-39.93	1644	20240422	3.04	1900	-10.84	20240520	1644	3.04	20240422	2820	-39.93	20230605	1644	3.04	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
126	20240605	121043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	-14	5	-0.82	27293002	16098	29.95	1715	1715	1692	2220	1197	1709	1695.43	0.16	147	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	481	12.65	1.45	12	0.06	134.00	1165.00	2820	20230605	-39.89	1644	20240422	3.10	1900	-10.79	20240520	1644	3.10	20240422	2820	-39.89	20230605	1644	3.10	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
127	20240605	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1711	2	2	0.12	22563763	13309	24.76	1715	1715	1692	2220	1197	1709	1695.38	0.16	147	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	486	12.77	1.47	12	0.05	134.00	1165.00	2820	20230605	-39.33	1644	20240422	4.08	1900	-9.95	20240520	1644	4.08	20240422	2820	-39.33	20230605	1644	4.08	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
128	20240605	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1697	-12	5	-0.70	15076661	8897	16.55	1715	1715	1692	2220	1197	1709	1694.58	0.16	6	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	482	12.66	1.46	12	0.03	134.00	1165.00	2820	20230605	-39.82	1644	20240422	3.22	1900	-10.68	20240520	1644	3.22	20240422	2820	-39.82	20230605	1644	3.22	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
129	20240605	091040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	-13	5	-0.76	1114452	655	1.22	1715	1715	1692	2220	1197	1709	1701.45	0.16	-44	1722	1715	1703	1696	1684	1719	1700	28	511	100	1090	1	1	28378364	481	12.66	1.46	12	0.00	134.00	1165.00	2820	20230605	-39.86	1644	20240422	3.16	1900	-10.74	20240520	1644	3.16	20240422	2820	-39.86	20230605	1644	3.16	20240422	1.05	N	340440	100	28 억	46443	N	N	N	N
130	20240604	161032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1709	9	2	0.53	91143687	53642	149.81	1700	1710	1691	2210	1190	1700	1699.11	0.17	-910	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	485	12.75	1.47	12	0.19	134.00	1165.00	2890	20230526	-40.87	1644	20240422	3.95	1900	-10.05	20240520	1644	3.95	20240422	2820	-39.40	20230605	1644	3.95	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
131	20240604	151033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1702	2	2	0.12	86543655	50946	142.28	1700	1710	1691	2210	1190	1700	1698.73	0.17	-910	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	483	12.70	1.46	12	0.18	134.00	1165.00	2890	20230526	-41.11	1644	20240422	3.53	1900	-10.42	20240520	1644	3.53	20240422	2820	-39.65	20230605	1644	3.53	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
132	20240604	141036	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	1	2	0.06	65872950	38798	108.35	1700	1710	1691	2210	1190	1700	1697.84	0.17	-970	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	483	12.69	1.46	12	0.14	134.00	1165.00	2890	20230526	-41.14	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2820	-39.68	20230605	1644	3.47	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
133	20240604	131032	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	-5	5	-0.29	52032823	30672	85.66	1700	1706	1691	2210	1190	1700	1696.43	0.17	-567	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	481	12.65	1.45	12	0.11	134.00	1165.00	2890	20230526	-41.35	1644	20240422	3.10	1900	-10.79	20240520	1644	3.10	20240422	2820	-39.89	20230605	1644	3.10	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
134	20240604	121030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1693	-7	5	-0.41	40868308	24080	67.25	1700	1706	1691	2210	1190	1700	1697.19	0.17	-466	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	480	12.63	1.45	12	0.08	134.00	1165.00	2890	20230526	-41.42	1644	20240422	2.98	1900	-10.89	20240520	1644	2.98	20240422	2820	-39.96	20230605	1644	2.98	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
135	20240604	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	1694	-6	5	-0.35	35855276	21119	58.98	1700	1706	1691	2210	1190	1700	1697.77	0.17	-51	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	481	12.64	1.45	12	0.07	134.00	1165.00	2890	20230526	-41.38	1644	20240422	3.04	1900	-10.84	20240520	1644	3.04	20240422	2820	-39.93	20230605	1644	3.04	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
136	20240604	101030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	1	2	0.06	14051284	8285	23.14	1700	1706	1691	2210	1190	1700	1695.99	0.17	-58	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	483	12.69	1.46	12	0.03	134.00	1165.00	2890	20230526	-41.14	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2820	-39.68	20230605	1644	3.47	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
137	20240604	091029	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	0	3	0.00	3440900	2032	5.67	1700	1700	1691	2210	1190	1700	1693.36	0.17	-58	1730	1714	1700	1684	1670	1708	1678	28	510	100	1080	1	1	28378364	482	12.69	1.46	12	0.01	134.00	1165.00	2890	20230526	-41.18	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2820	-39.72	20230605	1644	3.41	20240422	1.05	N	340440	100	28 억	47353	N	N	N	N
138	20240603	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	4	2	0.24	60819329	35807	77.06	1705	1716	1686	2200	1188	1696	1698.53	0.17	-221	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	482	12.69	1.46	12	0.13	134.00	1165.00	2940	20230525	-42.18	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2820	-39.72	20230605	1644	3.41	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
139	20240603	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	0	3	0.00	55175212	32483	69.91	1705	1716	1686	2200	1188	1696	1698.59	0.17	97	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	481	12.66	1.46	12	0.11	134.00	1165.00	2940	20230525	-42.31	1644	20240422	3.16	1900	-10.74	20240520	1644	3.16	20240422	2820	-39.86	20230605	1644	3.16	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
140	20240603	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	3	2	0.18	49334512	29040	62.50	1705	1716	1686	2200	1188	1696	1698.85	0.17	-855	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	482	12.68	1.46	12	0.10	134.00	1165.00	2940	20230525	-42.21	1644	20240422	3.35	1900	-10.58	20240520	1644	3.35	20240422	2820	-39.75	20230605	1644	3.35	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
141	20240603	131018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1695	-1	5	-0.06	45234104	26623	57.29	1705	1716	1686	2200	1188	1696	1699.06	0.17	-869	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	481	12.65	1.45	12	0.09	134.00	1165.00	2940	20230525	-42.35	1644	20240422	3.10	1900	-10.79	20240520	1644	3.10	20240422	2820	-39.89	20230605	1644	3.10	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
142	20240603	121018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1691	-5	5	-0.29	43955040	25869	55.67	1705	1716	1686	2200	1188	1696	1699.14	0.17	-831	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	480	12.62	1.45	12	0.09	134.00	1165.00	2940	20230525	-42.48	1644	20240422	2.86	1900	-11.00	20240520	1644	2.86	20240422	2820	-40.04	20230605	1644	2.86	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
143	20240603	111012	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	4	2	0.24	38049194	22394	48.19	1705	1716	1686	2200	1188	1696	1699.08	0.17	-732	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	482	12.69	1.46	12	0.08	134.00	1165.00	2940	20230525	-42.18	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2820	-39.72	20230605	1644	3.41	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
144	20240603	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1700	4	2	0.24	21557601	12664	27.25	1705	1716	1696	2200	1188	1696	1702.27	0.17	-432	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	482	12.69	1.46	12	0.04	134.00	1165.00	2940	20230525	-42.18	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2820	-39.72	20230605	1644	3.41	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N
145	20240603	091006	57	100.00	KOSDAQ		화학	N	N	N	N	N	1715	19	2	1.12	2707061	1581	3.40	1705	1715	1705	2200	1188	1696	1712.25	0.17	-460	1746	1720	1694	1668	1642	1734	1682	28	504	100	1080	1	1	28378364	487	12.80	1.47	12	0.01	134.00	1165.00	2940	20230525	-41.67	1644	20240422	4.32	1900	-9.74	20240520	1644	4.32	20240422	2820	-39.18	20230605	1644	4.32	20240422	1.05	N	340440	100	28 억	47101	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History