KissMeData/225430/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

56 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	161030	57	100.00	KOSDAQ		화학	N	N	N	N	N	783	3	2	0.38	9614667	12321	44.90	780	783	775	1014	546	780	780.30	0.30	-33	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.04	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
3	20240628	151042	57	100.00	KOSDAQ		화학	N	N	N	N	N	783	3	2	0.38	9076415	11633	42.39	780	783	775	1014	546	780	780.23	0.30	198	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.04	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
4	20240628	141042	57	100.00	KOSDAQ		화학	N	N	N	N	N	783	3	2	0.38	8971707	11499	41.90	780	783	775	1014	546	780	780.22	0.30	198	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.04	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
5	20240628	131041	57	100.00	KOSDAQ		화학	N	N	N	N	N	783	3	2	0.38	8862087	11359	41.39	780	783	775	1014	546	780	780.18	0.30	198	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.04	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
6	20240628	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	781	1	2	0.13	7300970	9358	34.10	780	783	775	1014	546	780	780.18	0.30	0	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.62	0.61	12	0.03	-47.00	1272.00	1450	20230627	-46.14	757	20240625	3.17	1148	-31.97	20240103	757	3.17	20240625	1295	-39.69	20230704	757	3.17	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
7	20240628	111022	57	100.00	KOSDAQ		화학	N	N	N	N	N	783	3	2	0.38	6635608	8506	31.00	780	783	775	1014	546	780	780.11	0.30	0	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.66	0.62	12	0.03	-47.00	1272.00	1450	20230627	-46.00	757	20240625	3.43	1148	-31.79	20240103	757	3.43	20240625	1295	-39.54	20230704	757	3.43	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
8	20240628	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	782	2	2	0.26	6137473	7869	28.67	780	782	775	1014	546	780	779.96	0.30	0	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.64	0.61	12	0.03	-47.00	1272.00	1450	20230627	-46.07	757	20240625	3.30	1148	-31.88	20240103	757	3.30	20240625	1295	-39.61	20230704	757	3.30	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
9	20240628	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	780	0	3	0.00	5766805	7395	26.95	780	782	775	1014	546	780	779.82	0.30	0	791	785	774	768	757	788	771	28	234	100	530	1	1	27887050	218	-16.60	0.61	12	0.03	-47.00	1272.00	1450	20230627	-46.21	757	20240625	3.04	1148	-32.06	20240103	757	3.04	20240625	1295	-39.77	20230704	757	3.04	20240625	0.18	N	225430	100	27 억	82440	N	N	N	N
10	20240627	161013	57	100.00	KOSDAQ		화학	N	N	N	N	N	780	7	2	0.91	21243498	27443	202.89	769	780	763	1004	542	773	774.10	0.30	-21	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	218	-16.60	0.61	12	0.10	-47.00	1272.00	1450	20230627	-46.21	757	20240625	3.04	1148	-32.06	20240103	757	3.04	20240625	1450	-46.21	20230627	757	3.04	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
11	20240627	151020	57	100.00	KOSDAQ		화학	N	N	N	N	N	777	4	2	0.52	16575487	21457	158.64	769	777	763	1004	542	773	772.50	0.30	46	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	217	-16.53	0.61	12	0.08	-47.00	1272.00	1450	20230627	-46.41	757	20240625	2.64	1148	-32.32	20240103	757	2.64	20240625	1450	-46.41	20230627	757	2.64	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
12	20240627	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	774	1	2	0.13	16496534	21355	157.88	769	777	763	1004	542	773	772.49	0.30	46	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	216	-16.47	0.61	12	0.08	-47.00	1272.00	1450	20230627	-46.62	757	20240625	2.25	1148	-32.58	20240103	757	2.25	20240625	1450	-46.62	20230627	757	2.25	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
13	20240627	131017	57	100.00	KOSDAQ		화학	N	N	N	N	N	774	1	2	0.13	12196964	15800	116.81	769	777	763	1004	542	773	771.96	0.30	46	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	216	-16.47	0.61	12	0.06	-47.00	1272.00	1450	20230627	-46.62	757	20240625	2.25	1148	-32.58	20240103	757	2.25	20240625	1450	-46.62	20230627	757	2.25	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
14	20240627	121019	57	100.00	KOSDAQ		화학	N	N	N	N	N	774	1	2	0.13	12185357	15785	116.70	769	777	763	1004	542	773	771.96	0.30	46	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	216	-16.47	0.61	12	0.06	-47.00	1272.00	1450	20230627	-46.62	757	20240625	2.25	1148	-32.58	20240103	757	2.25	20240625	1450	-46.62	20230627	757	2.25	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
15	20240627	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	0	3	0.00	11164210	14457	106.88	769	773	769	1004	542	773	772.24	0.30	48	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	216	-16.45	0.61	12	0.05	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
16	20240627	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	0	3	0.00	10637024	13775	101.84	769	773	769	1004	542	773	772.20	0.30	48	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	216	-16.45	0.61	12	0.05	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
17	20240627	091018	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	0	3	0.00	2250051	2915	21.55	769	773	769	1004	542	773	771.89	0.30	0	778	775	771	768	764	777	770	28	231	100	520	1	1	27887050	216	-16.45	0.61	12	0.01	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82461	N	N	N	N
18	20240626	161014	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	-5	5	-0.64	10439246	13526	124.68	769	774	767	1011	545	778	771.79	0.30	-149	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	216	-16.45	0.61	12	0.05	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
19	20240626	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	772	-6	5	-0.77	9304482	12058	111.14	769	774	767	1011	545	778	771.64	0.30	-81	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	215	-16.43	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.76	757	20240625	1.98	1148	-32.75	20240103	757	1.98	20240625	1450	-46.76	20230627	757	1.98	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
20	20240626	141015	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	-5	5	-0.64	8987067	11646	107.35	769	774	767	1011	545	778	771.69	0.30	0	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	216	-16.45	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
21	20240626	131017	57	100.00	KOSDAQ		화학	N	N	N	N	N	767	-11	5	-1.41	8770373	11364	104.75	769	774	767	1011	545	778	771.77	0.30	0	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	214	-16.32	0.60	12	0.04	-47.00	1272.00	1450	20230627	-47.10	757	20240625	1.32	1148	-33.19	20240103	757	1.32	20240625	1450	-47.10	20230627	757	1.32	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
22	20240626	121015	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	-5	5	-0.64	6256076	8097	74.63	769	774	769	1011	545	778	772.64	0.30	0	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	216	-16.45	0.61	12	0.03	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
23	20240626	111016	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	-5	5	-0.64	6256076	8097	74.63	769	774	769	1011	545	778	772.64	0.30	0	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	216	-16.45	0.61	12	0.03	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
24	20240626	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	773	-5	5	-0.64	3144751	4072	37.53	769	774	769	1011	545	778	772.29	0.30	0	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	216	-16.45	0.61	12	0.01	-47.00	1272.00	1450	20230627	-46.69	757	20240625	2.11	1148	-32.67	20240103	757	2.11	20240625	1450	-46.69	20230627	757	2.11	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
25	20240626	091017	57	100.00	KOSDAQ		화학	N	N	N	N	N	774	-4	5	-0.51	584575	760	7.01	769	774	769	1011	545	778	769.18	0.30	0	792	785	771	764	750	788	767	28	233	100	520	1	1	27887050	216	-16.47	0.61	12	0.00	-47.00	1272.00	1450	20230627	-46.62	757	20240625	2.25	1148	-32.58	20240103	757	2.25	20240625	1450	-46.62	20230627	757	2.25	20240625	0.18	N	225430	100	27 억	82557	N	N	N	N
26	20240625	161013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	778	-2	5	-0.26	8374211	10849	48.79	776	778	757	1014	546	780	771.89	0.30	-77	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	217	-16.55	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.34	757	20240625	2.77	1148	-32.23	20240103	757	2.77	20240625	1450	-46.34	20230627	757	2.77	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
27	20240625	151011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	777	-3	5	-0.38	8153280	10565	47.51	776	778	757	1014	546	780	771.73	0.30	-4	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	217	-16.53	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.41	757	20240625	2.64	1148	-32.32	20240103	757	2.64	20240625	1450	-46.41	20230627	757	2.64	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
28	20240625	141014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	777	-3	5	-0.38	8087550	10480	47.13	776	778	757	1014	546	780	771.71	0.30	-4	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	217	-16.53	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.41	757	20240625	2.64	1148	-32.32	20240103	757	2.64	20240625	1450	-46.41	20230627	757	2.64	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
29	20240625	131015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	774	-6	5	-0.77	8033189	10410	46.81	776	778	757	1014	546	780	771.68	0.30	-4	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	216	-16.47	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.62	757	20240625	2.25	1148	-32.58	20240103	757	2.25	20240625	1450	-46.62	20230627	757	2.25	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
30	20240625	121018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	776	-4	5	-0.51	8031637	10408	46.80	776	776	757	1014	546	780	771.68	0.30	-4	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	216	-16.51	0.61	12	0.04	-47.00	1272.00	1450	20230627	-46.48	757	20240625	2.51	1148	-32.40	20240103	757	2.51	20240625	1450	-46.48	20230627	757	2.51	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
31	20240625	111016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	771	-9	5	-1.15	4768778	6202	27.89	776	776	757	1014	546	780	768.91	0.30	-4	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	215	-16.40	0.61	12	0.02	-47.00	1272.00	1450	20230627	-46.83	757	20240625	1.85	1148	-32.84	20240103	757	1.85	20240625	1450	-46.83	20230627	757	1.85	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
32	20240625	101014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	776	-4	5	-0.51	4290695	5582	25.10	776	776	757	1014	546	780	768.67	0.30	-4	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	216	-16.51	0.61	12	0.02	-47.00	1272.00	1450	20230627	-46.48	757	20240625	2.51	1148	-32.40	20240103	757	2.51	20240625	1450	-46.48	20230627	757	2.51	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
33	20240625	091014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	772	-8	5	-1.03	2474379	3231	14.53	776	776	757	1014	546	780	765.82	0.30	84	808	794	787	773	766	790	769	28	234	100	530	1	1	27887050	215	-16.43	0.61	12	0.01	-47.00	1272.00	1450	20230627	-46.76	757	20240625	1.98	1148	-32.75	20240103	757	1.98	20240625	1450	-46.76	20230627	757	1.98	20240625	0.18	N	225430	100	27 억	82608	N	N	N	N
34	20240624	161014	57	100.00	KOSDAQ		화학	N	N	N	N	N	780	-25	5	-3.11	17478332	22236	153.53	792	801	780	1046	564	805	786.18	0.30	233	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	218	-16.60	0.61	12	0.08	-47.00	1272.00	1450	20230627	-46.21	758	20240603	2.90	1148	-32.06	20240103	758	2.90	20240603	1450	-46.21	20230627	758	2.90	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
35	20240624	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	789	-16	5	-1.99	11006298	13963	96.41	792	801	786	1046	564	805	788.25	0.30	1656	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	220	-16.79	0.62	12	0.05	-47.00	1272.00	1450	20230627	-45.59	758	20240603	4.09	1148	-31.27	20240103	758	4.09	20240603	1450	-45.59	20230627	758	4.09	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
36	20240624	141011	57	100.00	KOSDAQ		화학	N	N	N	N	N	786	-19	5	-2.36	11003140	13959	96.38	792	801	786	1046	564	805	788.25	0.30	1658	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	219	-16.72	0.62	12	0.05	-47.00	1272.00	1450	20230627	-45.79	758	20240603	3.69	1148	-31.53	20240103	758	3.69	20240603	1450	-45.79	20230627	758	3.69	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
37	20240624	131010	57	100.00	KOSDAQ		화학	N	N	N	N	N	786	-19	5	-2.36	7226594	9155	63.21	792	801	786	1046	564	805	789.36	0.30	1662	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	219	-16.72	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.79	758	20240603	3.69	1148	-31.53	20240103	758	3.69	20240603	1450	-45.79	20230627	758	3.69	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
38	20240624	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	786	-19	5	-2.36	7226594	9155	63.21	792	801	786	1046	564	805	789.36	0.30	1662	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	219	-16.72	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.79	758	20240603	3.69	1148	-31.53	20240103	758	3.69	20240603	1450	-45.79	20230627	758	3.69	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
39	20240624	111013	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-4	5	-0.50	3628170	4581	31.63	792	801	786	1046	564	805	792.00	0.30	-338	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	223	-17.04	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.76	758	20240603	5.67	1148	-30.23	20240103	758	5.67	20240603	1450	-44.76	20230627	758	5.67	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
40	20240624	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-4	5	-0.50	3624165	4576	31.60	792	801	786	1046	564	805	791.99	0.30	-338	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	223	-17.04	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.76	758	20240603	5.67	1148	-30.23	20240103	758	5.67	20240603	1450	-44.76	20230627	758	5.67	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
41	20240624	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	800	-5	5	-0.62	2009360	2536	17.51	792	800	792	1046	564	805	792.33	0.30	-350	811	808	804	801	797	806	799	28	241	100	540	1	1	27887050	223	-17.02	0.63	12	0.01	-47.00	1272.00	1450	20230627	-44.83	758	20240603	5.54	1148	-30.31	20240103	758	5.54	20240603	1450	-44.83	20230627	758	5.54	20240603	0.18	N	225430	100	27 억	82375	N	N	N	N
42	20240621	160938	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-2	5	-0.25	11684317	14483	63.93	806	807	800	1049	565	807	806.76	0.30	-654	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	224	-17.13	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
43	20240621	150938	57	100.00	KOSDAQ		화학	N	N	N	N	N	800	-7	5	-0.87	11641097	14429	63.69	806	807	800	1049	565	807	806.78	0.30	-653	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	223	-17.02	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.83	758	20240603	5.54	1148	-30.31	20240103	758	5.54	20240603	1450	-44.83	20230627	758	5.54	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
44	20240621	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	-1	5	-0.12	11516288	14274	63.00	806	807	800	1049	565	807	806.80	0.30	-637	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	225	-17.15	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.41	758	20240603	6.33	1148	-29.79	20240103	758	6.33	20240603	1450	-44.41	20230627	758	6.33	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
45	20240621	130938	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-2	5	-0.25	11446979	14188	62.62	806	807	800	1049	565	807	806.81	0.30	-630	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	224	-17.13	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
46	20240621	120941	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-2	5	-0.25	11380969	14106	62.26	806	807	800	1049	565	807	806.82	0.30	-548	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	224	-17.13	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
47	20240621	110938	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	-1	5	-0.12	10968338	13594	60.00	806	807	800	1049	565	807	806.85	0.30	-530	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	225	-17.15	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.41	758	20240603	6.33	1148	-29.79	20240103	758	6.33	20240603	1450	-44.41	20230627	758	6.33	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
48	20240621	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-2	5	-0.25	10816957	13406	59.17	806	807	805	1049	565	807	806.87	0.30	-394	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	224	-17.13	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
49	20240621	090941	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	0	3	0.00	10018859	12416	54.80	806	807	806	1049	565	807	806.93	0.30	-82	817	811	805	799	793	815	803	28	242	100	540	1	1	27887050	225	-17.17	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.18	N	225430	100	27 억	83029	N	N	N	N
50	20240620	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	6	2	0.75	18112281	22556	55.91	801	811	799	1041	561	801	802.99	0.30	-277	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.08	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
51	20240620	150935	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	6	2	0.75	15451325	19234	47.67	801	811	799	1041	561	801	803.33	0.30	-249	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
52	20240620	140935	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	6	2	0.75	15335168	19089	47.31	801	811	799	1041	561	801	803.35	0.30	-249	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
53	20240620	130935	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	6	2	0.75	15166329	18878	46.79	801	811	799	1041	561	801	803.39	0.30	-249	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
54	20240620	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	804	3	2	0.37	15160676	18871	46.77	801	811	799	1041	561	801	803.38	0.30	-245	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	224	-17.11	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.55	758	20240603	6.07	1148	-29.97	20240103	758	6.07	20240603	1450	-44.55	20230627	758	6.07	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
55	20240620	110935	57	100.00	KOSDAQ		화학	N	N	N	N	N	799	-2	5	-0.25	7457488	9280	23.00	801	811	799	1041	561	801	803.61	0.30	-245	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	223	-17.00	0.63	12	0.03	-47.00	1272.00	1450	20230627	-44.90	758	20240603	5.41	1148	-30.40	20240103	758	5.41	20240603	1450	-44.90	20230627	758	5.41	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
56	20240620	100934	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	9	2	1.12	3948653	4897	12.14	801	811	799	1041	561	801	806.34	0.30	-245	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	226	-17.23	0.64	12	0.02	-47.00	1272.00	1450	20230627	-44.14	758	20240603	6.86	1148	-29.44	20240103	758	6.86	20240603	1450	-44.14	20230627	758	6.86	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
57	20240620	090939	57	100.00	KOSDAQ		화학	N	N	N	N	N	810	9	2	1.12	2647753	3291	8.16	801	810	799	1041	561	801	804.54	0.30	-222	820	810	795	785	770	803	778	28	240	100	540	1	1	27887050	226	-17.23	0.64	12	0.01	-47.00	1272.00	1450	20230627	-44.14	758	20240603	6.86	1148	-29.44	20240103	758	6.86	20240603	1450	-44.14	20230627	758	6.86	20240603	0.18	N	225430	100	27 억	83185	N	N	N	N
58	20240619	160930	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-1	5	-0.12	31846811	40345	272.66	802	805	780	1042	562	802	789.36	0.30	-660	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	223	-17.04	0.63	12	0.14	-47.00	1272.00	1450	20230627	-44.76	758	20240603	5.67	1148	-30.23	20240103	758	5.67	20240603	1450	-44.76	20230627	758	5.67	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
59	20240619	150930	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	3	2	0.37	31412467	39803	268.99	802	805	780	1042	562	802	789.20	0.30	-553	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	224	-17.13	0.63	12	0.14	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
60	20240619	140938	57	100.00	KOSDAQ		화학	N	N	N	N	N	794	-8	5	-1.00	21781079	27771	187.68	802	802	780	1042	562	802	784.31	0.30	-933	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	221	-16.89	0.62	12	0.10	-47.00	1272.00	1450	20230627	-45.24	758	20240603	4.75	1148	-30.84	20240103	758	4.75	20240603	1450	-45.24	20230627	758	4.75	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
61	20240619	130926	57	100.00	KOSDAQ		화학	N	N	N	N	N	788	-14	5	-1.75	19573238	24983	168.84	802	802	780	1042	562	802	783.46	0.30	-392	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	220	-16.77	0.62	12	0.09	-47.00	1272.00	1450	20230627	-45.66	758	20240603	3.96	1148	-31.36	20240103	758	3.96	20240603	1450	-45.66	20230627	758	3.96	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
62	20240619	120928	57	100.00	KOSDAQ		화학	N	N	N	N	N	782	-20	5	-2.49	18259238	23315	157.57	802	802	780	1042	562	802	783.15	0.30	118	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	218	-16.64	0.61	12	0.08	-47.00	1272.00	1450	20230627	-46.07	758	20240603	3.17	1148	-31.88	20240103	758	3.17	20240603	1450	-46.07	20230627	758	3.17	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
63	20240619	110931	57	100.00	KOSDAQ		화학	N	N	N	N	N	782	-20	5	-2.49	15298611	19530	131.99	802	802	780	1042	562	802	783.34	0.30	202	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	218	-16.64	0.61	12	0.07	-47.00	1272.00	1450	20230627	-46.07	758	20240603	3.17	1148	-31.88	20240103	758	3.17	20240603	1450	-46.07	20230627	758	3.17	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
64	20240619	100934	57	100.00	KOSDAQ		화학	N	N	N	N	N	792	-10	5	-1.25	10239289	13068	88.32	802	802	780	1042	562	802	783.54	0.30	-97	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	221	-16.85	0.62	12	0.05	-47.00	1272.00	1450	20230627	-45.38	758	20240603	4.49	1148	-31.01	20240103	758	4.49	20240603	1450	-45.38	20230627	758	4.49	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
65	20240619	090938	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	0	3	0.00	1637141	2063	13.94	802	802	780	1042	562	802	793.57	0.30	-217	820	811	802	793	784	806	788	28	240	100	540	1	1	27887050	224	-17.06	0.63	12	0.01	-47.00	1272.00	1450	20230627	-44.69	758	20240603	5.80	1148	-30.14	20240103	758	5.80	20240603	1450	-44.69	20230627	758	5.80	20240603	0.19	N	225430	100	27 억	83718	N	N	N	N
66	20240618	160925	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	-9	5	-1.11	11822223	14797	70.04	811	811	793	1054	568	811	798.96	0.30	-206	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	224	-17.06	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.69	758	20240603	5.80	1148	-30.14	20240103	758	5.80	20240603	1450	-44.69	20230627	758	5.80	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
67	20240618	150925	57	100.00	KOSDAQ		화학	N	N	N	N	N	803	-8	5	-0.99	11092061	13883	65.72	811	811	793	1054	568	811	798.97	0.30	-193	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	224	-17.09	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.62	758	20240603	5.94	1148	-30.05	20240103	758	5.94	20240603	1450	-44.62	20230627	758	5.94	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
68	20240618	140928	57	100.00	KOSDAQ		화학	N	N	N	N	N	803	-8	5	-0.99	10632271	13310	63.01	811	811	793	1054	568	811	798.82	0.30	-178	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	224	-17.09	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.62	758	20240603	5.94	1148	-30.05	20240103	758	5.94	20240603	1450	-44.62	20230627	758	5.94	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
69	20240618	130930	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	-9	5	-1.11	6687456	8363	39.59	811	811	793	1054	568	811	799.65	0.30	-178	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	224	-17.06	0.63	12	0.03	-47.00	1272.00	1450	20230627	-44.69	758	20240603	5.80	1148	-30.14	20240103	758	5.80	20240603	1450	-44.69	20230627	758	5.80	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
70	20240618	120927	57	100.00	KOSDAQ		화학	N	N	N	N	N	795	-16	5	-1.97	6686654	8362	39.58	811	811	793	1054	568	811	799.65	0.30	-178	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	222	-16.91	0.62	12	0.03	-47.00	1272.00	1450	20230627	-45.17	758	20240603	4.88	1148	-30.75	20240103	758	4.88	20240603	1450	-45.17	20230627	758	4.88	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
71	20240618	110926	57	100.00	KOSDAQ		화학	N	N	N	N	N	803	-8	5	-0.99	6189346	7738	36.63	811	811	793	1054	568	811	799.86	0.30	-177	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	224	-17.09	0.63	12	0.03	-47.00	1272.00	1450	20230627	-44.62	758	20240603	5.94	1148	-30.05	20240103	758	5.94	20240603	1450	-44.62	20230627	758	5.94	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
72	20240618	100924	57	100.00	KOSDAQ		화학	N	N	N	N	N	801	-10	5	-1.23	4316253	5383	25.48	811	811	795	1054	568	811	801.83	0.30	-138	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	223	-17.04	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.76	758	20240603	5.67	1148	-30.23	20240103	758	5.67	20240603	1450	-44.76	20230627	758	5.67	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
73	20240618	090934	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	0	3	0.00	1233845	1523	7.21	811	811	805	1054	568	811	810.14	0.30	-105	828	819	810	801	792	815	797	28	243	100	550	1	1	27887050	226	-17.26	0.64	12	0.01	-47.00	1272.00	1450	20230627	-44.07	758	20240603	6.99	1148	-29.36	20240103	758	6.99	20240603	1450	-44.07	20230627	758	6.99	20240603	0.19	N	225430	100	27 억	83900	N	N	N	N
74	20240617	160919	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-8	5	-0.98	16450145	20386	137.98	819	819	801	1064	574	819	806.93	0.30	-354	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	226	-17.26	0.64	12	0.07	-47.00	1272.00	1450	20230627	-44.07	758	20240603	6.99	1148	-29.36	20240103	758	6.99	20240603	1450	-44.07	20230627	758	6.99	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
75	20240617	150926	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	-12	5	-1.47	15333226	19000	128.60	819	819	801	1064	574	819	807.01	0.30	89	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	225	-17.17	0.63	12	0.07	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
76	20240617	140917	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-14	5	-1.71	12939528	16028	108.48	819	819	801	1064	574	819	807.31	0.30	443	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	224	-17.13	0.63	12	0.06	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
77	20240617	130916	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-8	5	-0.98	12099913	14985	101.42	819	819	801	1064	574	819	807.47	0.30	443	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	226	-17.26	0.64	12	0.05	-47.00	1272.00	1450	20230627	-44.07	758	20240603	6.99	1148	-29.36	20240103	758	6.99	20240603	1450	-44.07	20230627	758	6.99	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
78	20240617	120917	57	100.00	KOSDAQ		화학	N	N	N	N	N	803	-16	5	-1.95	10494205	12983	87.87	819	819	803	1064	574	819	808.30	0.30	443	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	224	-17.09	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.62	758	20240603	5.94	1148	-30.05	20240103	758	5.94	20240603	1450	-44.62	20230627	758	5.94	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
79	20240617	110910	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	0	3	0.00	2868388	3532	23.91	819	819	811	1064	574	819	812.11	0.30	-178	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
80	20240617	100910	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-5	5	-0.61	2343296	2887	19.54	819	819	811	1064	574	819	811.67	0.30	-178	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	227	-17.32	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.86	758	20240603	7.39	1148	-29.09	20240103	758	7.39	20240603	1450	-43.86	20230627	758	7.39	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
81	20240617	090915	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-7	5	-0.85	1261018	1553	10.51	819	819	811	1064	574	819	811.99	0.30	-178	825	821	817	813	809	824	816	28	245	100	550	1	1	27887050	226	-17.28	0.64	12	0.01	-47.00	1272.00	1450	20230627	-44.00	758	20240603	7.12	1148	-29.27	20240103	758	7.12	20240603	1450	-44.00	20230627	758	7.12	20240603	0.19	N	225430	100	27 억	84254	N	N	N	N
82	20240614	160754	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	1	2	0.12	12078336	14775	168.68	818	821	813	1063	573	818	817.48	0.30	-211	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
83	20240614	150757	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	2	2	0.24	11215887	13722	156.66	818	821	813	1063	573	818	817.37	0.30	-203	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	229	-17.45	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
84	20240614	140756	57	100.00	KOSDAQ		화학	N	N	N	N	N	813	-5	5	-0.61	8632124	10572	120.70	818	821	813	1063	573	818	816.51	0.30	46	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	227	-17.30	0.64	12	0.04	-47.00	1272.00	1450	20230627	-43.93	758	20240603	7.26	1148	-29.18	20240103	758	7.26	20240603	1450	-43.93	20230627	758	7.26	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
85	20240614	130759	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	1	2	0.12	6924750	8472	96.72	818	821	814	1063	573	818	817.37	0.30	-234	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
86	20240614	120800	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	2	2	0.24	6492611	7943	90.68	818	821	814	1063	573	818	817.40	0.30	-234	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	229	-17.45	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
87	20240614	110901	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-4	5	-0.49	6486051	7935	90.59	818	821	814	1063	573	818	817.40	0.30	-234	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	227	-17.32	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.86	758	20240603	7.39	1148	-29.09	20240103	758	7.39	20240603	1450	-43.86	20230627	758	7.39	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
88	20240614	100859	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	1	2	0.12	2951571	3610	41.21	818	819	814	1063	573	818	817.61	0.30	-255	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	228	-17.43	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
89	20240614	090904	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	0	3	0.00	2022914	2473	28.23	818	818	818	1063	573	818	818.00	0.30	-246	824	820	816	812	808	819	811	28	245	100	550	1	1	27887050	228	-17.40	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.59	758	20240603	7.92	1148	-28.75	20240103	758	7.92	20240603	1450	-43.59	20230627	758	7.92	20240603	0.20	N	225430	100	27 억	84219	N	N	N	N
90	20240613	160851	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-2	5	-0.24	7162356	8759	38.87	820	820	812	1066	574	820	817.71	0.30	-213	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	228	-17.40	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.59	758	20240603	7.92	1148	-28.75	20240103	758	7.92	20240603	1450	-43.59	20230627	758	7.92	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
91	20240613	150906	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	-1	5	-0.12	6938224	8485	37.66	820	820	812	1066	574	820	817.70	0.30	-154	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	228	-17.43	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
92	20240613	140856	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-6	5	-0.73	5594305	6834	30.33	820	820	812	1066	574	820	818.60	0.30	-154	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	227	-17.32	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.86	758	20240603	7.39	1148	-29.09	20240103	758	7.39	20240603	1450	-43.86	20230627	758	7.39	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
93	20240613	130855	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-4	5	-0.49	4981526	6082	26.99	820	820	812	1066	574	820	819.06	0.30	-156	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	228	-17.36	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.72	758	20240603	7.65	1148	-28.92	20240103	758	7.65	20240603	1450	-43.72	20230627	758	7.65	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
94	20240613	120858	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	0	3	0.00	4663110	5692	25.26	820	820	812	1066	574	820	819.24	0.30	-156	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	229	-17.45	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
95	20240613	110851	57	100.00	KOSDAQ		화학	N	N	N	N	N	818	-2	5	-0.24	4613910	5632	24.99	820	820	812	1066	574	820	819.23	0.30	-156	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	228	-17.40	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.59	758	20240603	7.92	1148	-28.75	20240103	758	7.92	20240603	1450	-43.59	20230627	758	7.92	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
96	20240613	100851	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	0	3	0.00	2780157	3395	15.07	820	820	812	1066	574	820	818.90	0.30	-156	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	229	-17.45	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
97	20240613	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	-8	5	-0.98	2443785	2984	13.24	820	820	812	1066	574	820	818.96	0.30	39	834	827	813	806	792	830	809	28	246	100	550	1	1	27887050	226	-17.28	0.64	12	0.01	-47.00	1272.00	1450	20230627	-44.00	758	20240603	7.12	1148	-29.27	20240103	758	7.12	20240603	1450	-44.00	20230627	758	7.12	20240603	0.20	N	225430	100	27 억	84432	N	N	N	N
98	20240612	160843	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	11	2	1.36	13329690	16533	38.98	807	820	799	1051	567	809	805.68	0.30	-480	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	229	-17.45	0.64	12	0.06	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
99	20240612	150854	57	100.00	KOSDAQ		화학	N	N	N	N	N	806	-3	5	-0.37	12068539	14995	35.36	807	811	799	1051	567	809	804.84	0.30	-395	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	225	-17.15	0.63	12	0.05	-47.00	1272.00	1450	20230627	-44.41	758	20240603	6.33	1148	-29.79	20240103	758	6.33	20240603	1450	-44.41	20230627	758	6.33	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
100	20240612	140847	57	100.00	KOSDAQ		화학	N	N	N	N	N	803	-6	5	-0.74	9441805	11746	27.70	807	809	799	1051	567	809	803.83	0.30	-234	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	224	-17.09	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.62	758	20240603	5.94	1148	-30.05	20240103	758	5.94	20240603	1450	-44.62	20230627	758	5.94	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
101	20240612	130850	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	-1	5	-0.12	9332269	11610	27.37	807	809	799	1051	567	809	803.81	0.30	-234	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	225	-17.19	0.64	12	0.04	-47.00	1272.00	1450	20230627	-44.28	758	20240603	6.60	1148	-29.62	20240103	758	6.60	20240603	1450	-44.28	20230627	758	6.60	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
102	20240612	120846	57	100.00	KOSDAQ		화학	N	N	N	N	N	808	-1	5	-0.12	9093060	11314	26.68	807	809	799	1051	567	809	803.70	0.30	-234	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	225	-17.19	0.64	12	0.04	-47.00	1272.00	1450	20230627	-44.28	758	20240603	6.60	1148	-29.62	20240103	758	6.60	20240603	1450	-44.28	20230627	758	6.60	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
103	20240612	110846	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	-2	5	-0.25	7165471	8929	21.05	807	807	799	1051	567	809	802.49	0.30	0	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	225	-17.17	0.63	12	0.03	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
104	20240612	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-4	5	-0.49	4105286	5123	12.08	807	807	799	1051	567	809	801.34	0.30	0	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	224	-17.13	0.63	12	0.02	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
105	20240612	090850	57	100.00	KOSDAQ		화학	N	N	N	N	N	805	-4	5	-0.49	1368618	1699	4.01	807	807	799	1051	567	809	805.54	0.30	0	838	823	811	796	784	817	790	28	242	100	550	1	1	27887050	224	-17.13	0.63	12	0.01	-47.00	1272.00	1450	20230627	-44.48	758	20240603	6.20	1148	-29.88	20240103	758	6.20	20240603	1450	-44.48	20230627	758	6.20	20240603	0.20	N	225430	100	27 억	84822	N	N	N	N
106	20240610	160840	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	0	3	0.00	9447038	11548	48.85	828	828	810	1076	580	828	818.07	0.30	149	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	231	-17.62	0.65	12	0.04	-47.00	1272.00	1450	20230627	-42.90	758	20240603	9.23	1148	-27.87	20240103	758	9.23	20240603	1450	-42.90	20230627	758	9.23	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
107	20240610	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	811	-17	5	-2.05	7970199	9736	41.19	828	828	811	1076	580	828	818.63	0.30	305	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	226	-17.26	0.64	12	0.03	-47.00	1272.00	1450	20230627	-44.07	758	20240603	6.99	1148	-29.36	20240103	758	6.99	20240603	1450	-44.07	20230627	758	6.99	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
108	20240610	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-12	5	-1.45	7577813	9255	39.15	828	828	812	1076	580	828	818.78	0.30	327	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	228	-17.36	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.72	758	20240603	7.65	1148	-28.92	20240103	758	7.65	20240603	1450	-43.72	20230627	758	7.65	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
109	20240610	130841	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-12	5	-1.45	7575365	9252	39.14	828	828	812	1076	580	828	818.78	0.30	327	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	228	-17.36	0.64	12	0.03	-47.00	1272.00	1450	20230627	-43.72	758	20240603	7.65	1148	-28.92	20240103	758	7.65	20240603	1450	-43.72	20230627	758	7.65	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
110	20240610	120844	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	-14	5	-1.69	5588662	6807	28.80	828	828	813	1076	580	828	821.02	0.30	327	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	227	-17.32	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.86	758	20240603	7.39	1148	-29.09	20240103	758	7.39	20240603	1450	-43.86	20230627	758	7.39	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
111	20240610	110845	57	100.00	KOSDAQ		화학	N	N	N	N	N	816	-12	5	-1.45	5587034	6805	28.79	828	828	813	1076	580	828	821.02	0.30	327	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	228	-17.36	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.72	758	20240603	7.65	1148	-28.92	20240103	758	7.65	20240603	1450	-43.72	20230627	758	7.65	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
112	20240610	100843	57	100.00	KOSDAQ		화학	N	N	N	N	N	817	-11	5	-1.33	3987277	4845	20.50	828	828	813	1076	580	828	822.97	0.30	327	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	228	-17.38	0.64	12	0.02	-47.00	1272.00	1450	20230627	-43.66	758	20240603	7.78	1148	-28.83	20240103	758	7.78	20240603	1450	-43.66	20230627	758	7.78	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
113	20240610	090848	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	-9	5	-1.09	2454224	2968	12.56	828	828	819	1076	580	828	826.89	0.30	408	838	832	827	821	816	836	825	28	248	100	560	1	1	27887050	228	-17.43	0.64	12	0.01	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.21	N	225430	100	27 억	84930	N	N	N	N
114	20240607	160911	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	2	2	0.24	19564228	23639	70.10	827	833	822	1073	579	826	827.63	0.31	-178	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.08	-47.00	1272.00	1450	20230627	-42.90	758	20240603	9.23	1148	-27.87	20240103	758	9.23	20240603	1450	-42.90	20230627	758	9.23	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
115	20240607	150918	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	2	2	0.24	18863150	22789	67.58	827	833	822	1073	579	826	827.73	0.31	0	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.08	-47.00	1272.00	1450	20230627	-42.90	758	20240603	9.23	1148	-27.87	20240103	758	9.23	20240603	1450	-42.90	20230627	758	9.23	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
116	20240607	140912	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	2	2	0.24	18688442	22578	66.95	827	833	822	1073	579	826	827.73	0.31	0	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.08	-47.00	1272.00	1450	20230627	-42.90	758	20240603	9.23	1148	-27.87	20240103	758	9.23	20240603	1450	-42.90	20230627	758	9.23	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
117	20240607	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	2	2	0.24	18527835	22384	66.38	827	833	822	1073	579	826	827.73	0.31	1	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.08	-47.00	1272.00	1450	20230627	-42.90	758	20240603	9.23	1148	-27.87	20240103	758	9.23	20240603	1450	-42.90	20230627	758	9.23	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
118	20240607	120913	57	100.00	KOSDAQ		화학	N	N	N	N	N	827	1	2	0.12	18517926	22372	66.34	827	833	822	1073	579	826	827.73	0.31	1	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.60	0.65	12	0.08	-47.00	1272.00	1450	20230627	-42.97	758	20240603	9.10	1148	-27.96	20240103	758	9.10	20240603	1450	-42.97	20230627	758	9.10	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
119	20240607	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	828	2	2	0.24	18128612	21900	64.94	827	833	822	1073	579	826	827.79	0.31	24	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.62	0.65	12	0.08	-47.00	1272.00	1450	20230627	-42.90	758	20240603	9.23	1148	-27.87	20240103	758	9.23	20240603	1450	-42.90	20230627	758	9.23	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
120	20240607	100912	57	100.00	KOSDAQ		화학	N	N	N	N	N	830	4	2	0.48	14571501	17591	52.16	827	833	826	1073	579	826	828.35	0.31	160	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.66	0.65	12	0.06	-47.00	1272.00	1450	20230627	-42.76	758	20240603	9.50	1148	-27.70	20240103	758	9.50	20240603	1450	-42.76	20230627	758	9.50	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
121	20240607	090910	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	3	2	0.36	8804371	10637	31.54	827	829	827	1073	579	826	827.71	0.31	0	841	833	818	810	795	837	814	28	247	100	560	1	1	27887050	231	-17.64	0.65	12	0.04	-47.00	1272.00	1450	20230627	-42.83	758	20240603	9.37	1148	-27.79	20240103	758	9.37	20240603	1450	-42.83	20230627	758	9.37	20240603	0.21	N	225430	100	27 억	85108	N	N	N	N
122	20240605	160909	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	24	2	2.99	26964589	32941	102.66	803	826	803	1042	562	802	818.53	0.31	-400	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	230	-17.57	0.65	12	0.12	-47.00	1272.00	1450	20230627	-43.03	758	20240603	8.97	1148	-28.05	20240103	758	8.97	20240603	1450	-43.03	20230627	758	8.97	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
123	20240605	150906	57	100.00	KOSDAQ		화학	N	N	N	N	N	826	24	2	2.99	24607366	30065	93.70	803	826	803	1042	562	802	818.47	0.31	-197	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	230	-17.57	0.65	12	0.11	-47.00	1272.00	1450	20230627	-43.03	758	20240603	8.97	1148	-28.05	20240103	758	8.97	20240603	1450	-43.03	20230627	758	8.97	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
124	20240605	140908	57	100.00	KOSDAQ		화학	N	N	N	N	N	819	17	2	2.12	17827218	21844	68.08	803	821	803	1042	562	802	816.12	0.31	-197	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	228	-17.43	0.64	12	0.08	-47.00	1272.00	1450	20230627	-43.52	758	20240603	8.05	1148	-28.66	20240103	758	8.05	20240603	1450	-43.52	20230627	758	8.05	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
125	20240605	130907	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	18	2	2.24	16259194	19931	62.12	803	820	803	1042	562	802	815.77	0.31	-177	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	229	-17.45	0.64	12	0.07	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
126	20240605	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	814	12	2	1.50	10576051	12993	40.49	803	820	803	1042	562	802	813.98	0.31	-177	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	227	-17.32	0.64	12	0.05	-47.00	1272.00	1450	20230627	-43.86	758	20240603	7.39	1148	-29.09	20240103	758	7.39	20240603	1450	-43.86	20230627	758	7.39	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
127	20240605	110906	57	100.00	KOSDAQ		화학	N	N	N	N	N	820	18	2	2.24	10125361	12442	38.78	803	820	803	1042	562	802	813.80	0.31	-5	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	229	-17.45	0.64	12	0.04	-47.00	1272.00	1450	20230627	-43.45	758	20240603	8.18	1148	-28.57	20240103	758	8.18	20240603	1450	-43.45	20230627	758	8.18	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
128	20240605	100904	57	100.00	KOSDAQ		화학	N	N	N	N	N	812	10	2	1.25	4911845	6081	18.95	803	817	803	1042	562	802	807.74	0.31	-5	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	226	-17.28	0.64	12	0.02	-47.00	1272.00	1450	20230627	-44.00	758	20240603	7.12	1148	-29.27	20240103	758	7.12	20240603	1450	-44.00	20230627	758	7.12	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
129	20240605	090902	57	100.00	KOSDAQ		화학	N	N	N	N	N	807	5	2	0.62	2396308	2984	9.30	803	807	803	1042	562	802	803.05	0.31	15	811	806	798	793	785	809	796	28	240	100	540	1	1	27887050	225	-17.17	0.63	12	0.01	-47.00	1272.00	1450	20230627	-44.34	758	20240603	6.46	1148	-29.70	20240103	758	6.46	20240603	1450	-44.34	20230627	758	6.46	20240603	0.21	N	225430	100	27 억	85508	N	N	N	N
130	20240604	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	802	12	2	1.52	25518245	32087	37.37	790	803	790	1027	553	790	795.28	0.31	-1702	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	224	-17.06	0.63	12	0.12	-47.00	1272.00	1450	20230627	-44.69	758	20240603	5.80	1148	-30.14	20240103	758	5.80	20240603	1450	-44.69	20230627	758	5.80	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
131	20240604	150857	57	100.00	KOSDAQ		화학	N	N	N	N	N	800	10	2	1.27	23353322	29381	34.22	790	803	790	1027	553	790	794.84	0.31	-1343	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	223	-17.02	0.63	12	0.11	-47.00	1272.00	1450	20230627	-44.83	758	20240603	5.54	1148	-30.31	20240103	758	5.54	20240603	1450	-44.83	20230627	758	5.54	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
132	20240604	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	798	8	2	1.01	19794633	24918	29.02	790	803	790	1027	553	790	794.39	0.31	-989	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	223	-16.98	0.63	12	0.09	-47.00	1272.00	1450	20230627	-44.97	758	20240603	5.28	1148	-30.49	20240103	758	5.28	20240603	1450	-44.97	20230627	758	5.28	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
133	20240604	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	799	9	2	1.14	18628931	23453	27.31	790	803	790	1027	553	790	794.31	0.31	-1893	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	223	-17.00	0.63	12	0.08	-47.00	1272.00	1450	20230627	-44.90	758	20240603	5.41	1148	-30.40	20240103	758	5.41	20240603	1450	-44.90	20230627	758	5.41	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
134	20240604	120855	57	100.00	KOSDAQ		화학	N	N	N	N	N	795	5	2	0.63	14252836	17949	20.90	790	803	790	1027	553	790	794.07	0.31	-1893	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	222	-16.91	0.62	12	0.06	-47.00	1272.00	1450	20230627	-45.17	758	20240603	4.88	1148	-30.75	20240103	758	4.88	20240603	1450	-45.17	20230627	758	4.88	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
135	20240604	110852	57	100.00	KOSDAQ		화학	N	N	N	N	N	799	9	2	1.14	13121923	16527	19.25	790	803	790	1027	553	790	793.97	0.31	-1893	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	223	-17.00	0.63	12	0.06	-47.00	1272.00	1450	20230627	-44.90	758	20240603	5.41	1148	-30.40	20240103	758	5.41	20240603	1450	-44.90	20230627	758	5.41	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
136	20240604	100854	57	100.00	KOSDAQ		화학	N	N	N	N	N	796	6	2	0.76	11999943	15122	17.61	790	803	790	1027	553	790	793.54	0.31	-1893	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	222	-16.94	0.63	12	0.05	-47.00	1272.00	1450	20230627	-45.10	758	20240603	5.01	1148	-30.66	20240103	758	5.01	20240603	1450	-45.10	20230627	758	5.01	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
137	20240604	090854	57	100.00	KOSDAQ		화학	N	N	N	N	N	798	8	2	1.01	9394001	11847	13.80	790	803	790	1027	553	790	792.94	0.31	-1240	816	802	780	766	744	810	774	28	237	100	530	1	1	27887050	223	-16.98	0.63	12	0.04	-47.00	1272.00	1450	20230627	-44.97	758	20240603	5.28	1148	-30.49	20240103	758	5.28	20240603	1450	-44.97	20230627	758	5.28	20240603	0.21	N	225430	100	27 억	87210	N	N	N	N
138	20240603	160844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	790	-2	5	-0.25	67352196	85866	559.10	786	794	758	1029	555	792	784.39	0.30	2939	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	220	-16.81	0.62	12	0.31	-47.00	1272.00	1450	20230627	-45.52	758	20240603	4.22	1148	-31.18	20240103	758	4.22	20240603	1450	-45.52	20230627	758	4.22	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
139	20240603	150846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	792	0	3	0.00	66235438	84453	549.90	786	794	758	1029	555	792	784.29	0.30	3823	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	221	-16.85	0.62	12	0.30	-47.00	1272.00	1450	20230627	-45.38	758	20240603	4.49	1148	-31.01	20240103	758	4.49	20240603	1450	-45.38	20230627	758	4.49	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
140	20240603	140845	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	788	-4	5	-0.51	58251431	74350	484.11	786	792	758	1029	555	792	783.48	0.30	3497	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	220	-16.77	0.62	12	0.27	-47.00	1272.00	1450	20230627	-45.66	758	20240603	3.96	1148	-31.36	20240103	758	3.96	20240603	1450	-45.66	20230627	758	3.96	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
141	20240603	130846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	779	-13	5	-1.64	34876484	44693	291.01	786	792	758	1029	555	792	780.36	0.30	5076	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	217	-16.57	0.61	12	0.16	-47.00	1272.00	1450	20230627	-46.28	758	20240603	2.77	1148	-32.14	20240103	758	2.77	20240603	1450	-46.28	20230627	758	2.77	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
142	20240603	120844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	789	-3	5	-0.38	12741951	16228	105.66	786	792	780	1029	555	792	785.18	0.30	311	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	220	-16.79	0.62	12	0.06	-47.00	1272.00	1450	20230627	-45.59	780	20240603	1.15	1148	-31.27	20240103	780	1.15	20240603	1450	-45.59	20230627	780	1.15	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
143	20240603	110839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	788	-4	5	-0.51	8722166	11132	72.48	786	792	780	1029	555	792	783.52	0.30	378	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	220	-16.77	0.62	12	0.04	-47.00	1272.00	1450	20230627	-45.66	780	20240603	1.03	1148	-31.36	20240103	780	1.03	20240603	1450	-45.66	20230627	780	1.03	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
144	20240603	100835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	791	-1	5	-0.13	7742527	9885	64.36	786	792	780	1029	555	792	783.26	0.30	460	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	221	-16.83	0.62	12	0.04	-47.00	1272.00	1450	20230627	-45.45	780	20240603	1.41	1148	-31.10	20240103	780	1.41	20240603	1450	-45.45	20230627	780	1.41	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N
145	20240603	090835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	784	-8	5	-1.01	5152703	6588	42.90	786	792	780	1029	555	792	782.13	0.30	160	800	796	793	789	786	795	788	28	237	100	530	1	1	27887050	219	-16.68	0.62	12	0.02	-47.00	1272.00	1450	20230627	-45.93	780	20240603	0.51	1148	-31.71	20240103	780	0.51	20240603	1450	-45.93	20230627	780	0.51	20240603	0.21	N	225430	100	27 억	84271	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History