KissMeData/263020/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	95	2	3.10	284834855	90832	331.41	3020	3175	3020	3980	2150	3065	3135.80	1.71	-4246	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	476	7.15	0.71	12	0.60	442.00	4440.00	3870	20230704	-18.35	2410	20231031	31.12	3195	-1.10	20240215	2565	23.20	20240314	3870	-18.35	20230704	2410	31.12	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
3	20240628	151122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	85	2	2.77	277733845	88584	323.20	3020	3175	3020	3980	2150	3065	3135.26	1.71	-3958	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	475	7.13	0.71	12	0.59	442.00	4440.00	3870	20230704	-18.60	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3870	-18.60	20230704	2410	30.71	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
4	20240628	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	65	2	2.12	246741860	78733	287.26	3020	3175	3020	3980	2150	3065	3133.91	1.71	-2234	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	472	7.08	0.70	12	0.52	442.00	4440.00	3870	20230704	-19.12	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3870	-19.12	20230704	2410	29.88	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
5	20240628	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	85	2	2.77	225600945	72015	262.75	3020	3175	3020	3980	2150	3065	3132.69	1.71	455	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	475	7.13	0.71	12	0.48	442.00	4440.00	3870	20230704	-18.60	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3870	-18.60	20230704	2410	30.71	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
6	20240628	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	80	2	2.61	183092365	58552	213.63	3020	3175	3020	3980	2150	3065	3127.00	1.71	338	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	474	7.12	0.71	12	0.39	442.00	4440.00	3870	20230704	-18.73	2410	20231031	30.50	3195	-1.56	20240215	2565	22.61	20240314	3870	-18.73	20230704	2410	30.50	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
7	20240628	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	85	2	2.77	135898270	43622	159.16	3020	3165	3020	3980	2150	3065	3115.36	1.71	3369	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	475	7.13	0.71	12	0.29	442.00	4440.00	3870	20230704	-18.60	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3870	-18.60	20230704	2410	30.71	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
8	20240628	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	60	2	1.96	103226790	33207	121.16	3020	3165	3020	3980	2150	3065	3108.59	1.71	4004	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	471	7.07	0.70	12	0.22	442.00	4440.00	3870	20230704	-19.25	2410	20231031	29.67	3195	-2.19	20240215	2565	21.83	20240314	3870	-19.25	20230704	2410	29.67	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
9	20240628	091059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	20	2	0.65	15351925	4989	18.20	3020	3125	3020	3980	2150	3065	3077.15	1.71	-101	3168	3116	3078	3026	2988	3097	3007	78	915	500	2140	5	1	15069831	465	6.98	0.69	12	0.03	442.00	4440.00	3870	20230704	-20.28	2410	20231031	28.01	3195	-3.44	20240215	2565	20.27	20240314	3870	-20.28	20230704	2410	28.01	20231031	1.07	N	263020	500	77 억	257402	N	N	N	N
10	20240627	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-60	5	-1.92	84248320	27408	60.19	3130	3130	3040	4060	2190	3125	3073.77	1.73	-2754	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	462	6.93	0.69	12	0.18	442.00	4440.00	3870	20230704	-20.80	2410	20231031	27.18	3195	-4.07	20240215	2565	19.49	20240314	3870	-20.80	20230704	2410	27.18	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
11	20240627	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-45	5	-1.44	76621855	24921	54.73	3130	3130	3040	4060	2190	3125	3074.49	1.73	-2434	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	464	6.97	0.69	12	0.17	442.00	4440.00	3870	20230704	-20.41	2410	20231031	27.80	3195	-3.60	20240215	2565	20.08	20240314	3870	-20.41	20230704	2410	27.80	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
12	20240627	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-35	5	-1.12	68308170	22223	48.80	3130	3130	3040	4060	2190	3125	3073.65	1.73	-1725	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	466	6.99	0.70	12	0.15	442.00	4440.00	3870	20230704	-20.16	2410	20231031	28.22	3195	-3.29	20240215	2565	20.47	20240314	3870	-20.16	20230704	2410	28.22	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
13	20240627	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-70	5	-2.24	55307395	17985	39.50	3130	3130	3040	4060	2190	3125	3075.06	1.73	50	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	460	6.91	0.69	12	0.12	442.00	4440.00	3870	20230704	-21.06	2410	20231031	26.76	3195	-4.38	20240215	2565	19.10	20240314	3870	-21.06	20230704	2410	26.76	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
14	20240627	121058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-70	5	-2.24	39179760	12698	27.89	3130	3130	3050	4060	2190	3125	3085.35	1.73	-187	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	460	6.91	0.69	12	0.08	442.00	4440.00	3870	20230704	-21.06	2410	20231031	26.76	3195	-4.38	20240215	2565	19.10	20240314	3870	-21.06	20230704	2410	26.76	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
15	20240627	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-35	5	-1.12	26056945	8424	18.50	3130	3130	3050	4060	2190	3125	3092.99	1.73	-194	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	466	6.99	0.70	12	0.06	442.00	4440.00	3870	20230704	-20.16	2410	20231031	28.22	3195	-3.29	20240215	2565	20.47	20240314	3870	-20.16	20230704	2410	28.22	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
16	20240627	101057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-20	5	-0.64	22048685	7129	15.66	3130	3130	3050	4060	2190	3125	3092.59	1.73	288	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	468	7.02	0.70	12	0.05	442.00	4440.00	3870	20230704	-19.77	2410	20231031	28.84	3195	-2.82	20240215	2565	21.05	20240314	3870	-19.77	20230704	2410	28.84	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
17	20240627	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-45	5	-1.44	5594685	1795	3.94	3130	3130	3080	4060	2190	3125	3116.59	1.73	172	3198	3161	3118	3081	3038	3140	3060	78	935	500	2180	5	1	15069831	464	6.97	0.69	12	0.01	442.00	4440.00	3870	20230704	-20.41	2410	20231031	27.80	3195	-3.60	20240215	2565	20.08	20240314	3870	-20.41	20230704	2410	27.80	20231031	1.07	N	263020	500	77 억	260331	N	N	N	N
18	20240626	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	25	2	0.81	140946650	45379	47.36	3155	3155	3075	4030	2170	3100	3106.01	1.79	-8439	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	471	7.07	0.70	12	0.30	442.00	4440.00	3870	20230704	-19.25	2410	20231031	29.67	3195	-2.19	20240215	2565	21.83	20240314	3870	-19.25	20230704	2410	29.67	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
19	20240626	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	10	2	0.32	124439365	40069	41.81	3155	3155	3075	4030	2170	3100	3105.65	1.79	-7404	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	469	7.04	0.70	12	0.27	442.00	4440.00	3870	20230704	-19.64	2410	20231031	29.05	3195	-2.66	20240215	2565	21.25	20240314	3870	-19.64	20230704	2410	29.05	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
20	20240626	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	0	3	0.00	99530710	32024	33.42	3155	3155	3075	4030	2170	3100	3108.05	1.79	-6345	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	467	7.01	0.70	12	0.21	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3870	-19.90	20230704	2410	28.63	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
21	20240626	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	20	2	0.65	84312050	27128	28.31	3155	3155	3075	4030	2170	3100	3107.99	1.79	-6316	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	470	7.06	0.70	12	0.18	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3870	-19.38	20230704	2410	29.46	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
22	20240626	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	5	2	0.16	70815045	22782	23.77	3155	3155	3075	4030	2170	3100	3108.45	1.79	-6517	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	468	7.02	0.70	12	0.15	442.00	4440.00	3870	20230704	-19.77	2410	20231031	28.84	3195	-2.82	20240215	2565	21.05	20240314	3870	-19.77	20230704	2410	28.84	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
23	20240626	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	30	2	0.97	57563350	18524	19.33	3155	3155	3075	4030	2170	3100	3107.58	1.79	-6198	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	472	7.08	0.70	12	0.12	442.00	4440.00	3870	20230704	-19.12	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3870	-19.12	20230704	2410	29.88	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
24	20240626	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	15	2	0.48	25375940	8177	8.53	3155	3155	3075	4030	2170	3100	3103.41	1.79	-3439	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	469	7.05	0.70	12	0.05	442.00	4440.00	3870	20230704	-19.51	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3870	-19.51	20230704	2410	29.25	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
25	20240626	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	20	2	0.65	9987215	3201	3.34	3155	3155	3075	4030	2170	3100	3121.26	1.79	-2325	3233	3166	3098	3031	2963	3200	3065	78	930	500	2170	5	1	15069831	470	7.06	0.70	12	0.02	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3870	-19.38	20230704	2410	29.46	20231031	1.15	N	263020	500	77 억	269070	N	N	N	N
26	20240625	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	75	2	2.48	297673435	95791	145.38	3030	3165	3030	3930	2120	3025	3107.53	1.76	3546	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	467	7.01	0.70	12	0.64	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3870	-19.90	20230704	2410	28.63	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
27	20240625	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	75	2	2.48	288950515	92973	141.10	3030	3165	3030	3930	2120	3025	3107.90	1.76	3531	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	467	7.01	0.70	12	0.62	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3870	-19.90	20230704	2410	28.63	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
28	20240625	141052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	110	2	3.64	258377015	83180	126.24	3030	3165	3030	3930	2120	3025	3106.24	1.76	3990	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	472	7.09	0.71	12	0.55	442.00	4440.00	3870	20230704	-18.99	2410	20231031	30.08	3195	-1.88	20240215	2565	22.22	20240314	3870	-18.99	20230704	2410	30.08	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
29	20240625	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	95	2	3.14	241389220	77744	117.99	3030	3165	3030	3930	2120	3025	3104.92	1.76	3658	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	470	7.06	0.70	12	0.52	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3870	-19.38	20230704	2410	29.46	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
30	20240625	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	70	2	2.31	227627890	73313	111.26	3030	3165	3030	3930	2120	3025	3104.88	1.76	2691	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	466	7.00	0.70	12	0.49	442.00	4440.00	3870	20230704	-20.03	2410	20231031	28.42	3195	-3.13	20240215	2565	20.66	20240314	3870	-20.03	20230704	2410	28.42	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
31	20240625	111053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	55	2	1.82	161569090	52004	78.92	3030	3165	3030	3930	2120	3025	3106.86	1.76	3002	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	464	6.97	0.69	12	0.35	442.00	4440.00	3870	20230704	-20.41	2410	20231031	27.80	3195	-3.60	20240215	2565	20.08	20240314	3870	-20.41	20230704	2410	27.80	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
32	20240625	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	70	2	2.31	134079695	43121	65.44	3030	3165	3030	3930	2120	3025	3109.38	1.76	5258	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	466	7.00	0.70	12	0.29	442.00	4440.00	3870	20230704	-20.03	2410	20231031	28.42	3195	-3.13	20240215	2565	20.66	20240314	3870	-20.03	20230704	2410	28.42	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
33	20240625	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	95	2	3.14	75942830	24312	36.90	3030	3165	3030	3930	2120	3025	3123.68	1.76	4633	3155	3090	3035	2970	2915	3122	3002	78	905	500	2110	5	1	15069831	470	7.06	0.70	12	0.16	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3870	-19.38	20230704	2410	29.46	20231031	1.17	N	263020	500	77 억	265898	N	N	N	N
34	20240624	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-15	5	-0.49	201956180	65891	182.23	3000	3100	2980	3950	2130	3040	3065.02	1.82	-7656	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	456	6.84	0.68	12	0.44	442.00	4440.00	3870	20230704	-21.83	2410	20231031	25.52	3195	-5.32	20240215	2565	17.93	20240314	3870	-21.83	20230704	2410	25.52	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
35	20240624	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	40	2	1.32	172833900	56375	155.91	3000	3100	2980	3950	2130	3040	3065.80	1.82	-7067	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	464	6.97	0.69	12	0.37	442.00	4440.00	3870	20230704	-20.41	2410	20231031	27.80	3195	-3.60	20240215	2565	20.08	20240314	3870	-20.41	20230704	2410	27.80	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
36	20240624	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	127528315	41566	114.95	3000	3100	2980	3950	2130	3040	3068.11	1.82	-6535	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	462	6.93	0.69	12	0.28	442.00	4440.00	3870	20230704	-20.80	2410	20231031	27.18	3195	-4.07	20240215	2565	19.49	20240314	3870	-20.80	20230704	2410	27.18	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
37	20240624	131047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	30	2	0.99	96885970	31593	87.37	3000	3100	2980	3950	2130	3040	3066.72	1.82	-5137	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	463	6.95	0.69	12	0.21	442.00	4440.00	3870	20230704	-20.67	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3870	-20.67	20230704	2410	27.39	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
38	20240624	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	45	2	1.48	85584390	27927	77.23	3000	3100	2980	3950	2130	3040	3064.60	1.82	-4673	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	465	6.98	0.69	12	0.19	442.00	4440.00	3870	20230704	-20.28	2410	20231031	28.01	3195	-3.44	20240215	2565	20.27	20240314	3870	-20.28	20230704	2410	28.01	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
39	20240624	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	45	2	1.48	53849600	17642	48.79	3000	3100	2980	3950	2130	3040	3052.37	1.82	-4367	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	465	6.98	0.69	12	0.12	442.00	4440.00	3870	20230704	-20.28	2410	20231031	28.01	3195	-3.44	20240215	2565	20.27	20240314	3870	-20.28	20230704	2410	28.01	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
40	20240624	101048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-5	5	-0.16	22729185	7540	20.85	3000	3035	2980	3950	2130	3040	3014.38	1.82	-340	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	457	6.87	0.68	12	0.05	442.00	4440.00	3870	20230704	-21.58	2410	20231031	25.93	3195	-5.01	20240215	2565	18.32	20240314	3870	-21.58	20230704	2410	25.93	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
41	20240624	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-10	5	-0.33	6089505	2022	5.59	3000	3030	3000	3950	2130	3040	3011.20	1.82	166	3126	3082	3016	2972	2906	3105	2995	78	910	500	2120	5	1	15069831	457	6.86	0.68	12	0.01	442.00	4440.00	3870	20230704	-21.71	2410	20231031	25.73	3195	-5.16	20240215	2565	18.13	20240314	3870	-21.71	20230704	2410	25.73	20231031	1.14	N	263020	500	77 억	273569	N	N	N	N
42	20240621	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	20	2	0.66	108984885	36157	61.36	3020	3060	2950	3925	2115	3020	3014.21	1.84	-2764	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	458	6.88	0.68	12	0.24	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3870	-21.45	20230704	2410	26.14	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
43	20240621	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	30	2	0.99	106859915	35458	60.17	3020	3060	2950	3925	2115	3020	3013.70	1.84	-2710	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	460	6.90	0.69	12	0.24	442.00	4440.00	3870	20230704	-21.19	2410	20231031	26.56	3195	-4.54	20240215	2565	18.91	20240314	3870	-21.19	20230704	2410	26.56	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
44	20240621	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	20	2	0.66	81507790	27141	46.06	3020	3050	2950	3925	2115	3020	3003.12	1.84	281	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	458	6.88	0.68	12	0.18	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3870	-21.45	20230704	2410	26.14	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
45	20240621	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	15	2	0.50	73847595	24628	41.80	3020	3050	2950	3925	2115	3020	2998.52	1.84	1097	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	457	6.87	0.68	12	0.16	442.00	4440.00	3870	20230704	-21.58	2410	20231031	25.93	3195	-5.01	20240215	2565	18.32	20240314	3870	-21.58	20230704	2410	25.93	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
46	20240621	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	30	2	0.99	64068165	21411	36.34	3020	3050	2950	3925	2115	3020	2992.30	1.84	1240	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	460	6.90	0.69	12	0.14	442.00	4440.00	3870	20230704	-21.19	2410	20231031	26.56	3195	-4.54	20240215	2565	18.91	20240314	3870	-21.19	20230704	2410	26.56	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
47	20240621	111013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-50	5	-1.66	42291760	14182	24.07	3020	3045	2950	3925	2115	3020	2982.07	1.84	616	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	448	6.72	0.67	12	0.09	442.00	4440.00	3870	20230704	-23.26	2410	20231031	23.24	3195	-7.04	20240215	2565	15.79	20240314	3870	-23.26	20230704	2410	23.24	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
48	20240621	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-50	5	-1.66	36320825	12171	20.66	3020	3045	2950	3925	2115	3020	2984.21	1.84	713	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	448	6.72	0.67	12	0.08	442.00	4440.00	3870	20230704	-23.26	2410	20231031	23.24	3195	-7.04	20240215	2565	15.79	20240314	3870	-23.26	20230704	2410	23.24	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
49	20240621	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	0	3	0.00	7452890	2472	4.20	3020	3045	2995	3925	2115	3020	3014.92	1.84	580	3136	3077	3041	2982	2946	3060	2965	78	905	500	2110	5	1	15069831	455	6.83	0.68	12	0.02	442.00	4440.00	3870	20230704	-21.96	2410	20231031	25.31	3195	-5.48	20240215	2565	17.74	20240314	3870	-21.96	20230704	2410	25.31	20231031	1.17	N	263020	500	77 억	277012	N	N	N	N
50	20240620	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-65	5	-2.11	180244985	58920	41.93	3085	3100	3005	4010	2160	3085	3059.15	1.83	669	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	455	6.83	0.68	12	0.39	442.00	4440.00	3870	20230704	-21.96	2410	20231031	25.31	3195	-5.48	20240215	2565	17.74	20240314	3870	-21.96	20230704	2410	25.31	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
51	20240620	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-55	5	-1.78	176567965	57703	41.07	3085	3100	3005	4010	2160	3085	3059.94	1.83	757	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	457	6.86	0.68	12	0.38	442.00	4440.00	3870	20230704	-21.71	2410	20231031	25.73	3195	-5.16	20240215	2565	18.13	20240314	3870	-21.71	20230704	2410	25.73	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
52	20240620	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-55	5	-1.78	126748115	41211	29.33	3085	3100	3030	4010	2160	3085	3075.59	1.83	385	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	457	6.86	0.68	12	0.27	442.00	4440.00	3870	20230704	-21.71	2410	20231031	25.73	3195	-5.16	20240215	2565	18.13	20240314	3870	-21.71	20230704	2410	25.73	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
53	20240620	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-50	5	-1.62	115865535	37626	26.78	3085	3100	3035	4010	2160	3085	3079.40	1.83	-50	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	457	6.87	0.68	12	0.25	442.00	4440.00	3870	20230704	-21.58	2410	20231031	25.93	3195	-5.01	20240215	2565	18.32	20240314	3870	-21.58	20230704	2410	25.93	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
54	20240620	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-35	5	-1.13	104302975	33829	24.08	3085	3100	3040	4010	2160	3085	3083.24	1.83	-201	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	460	6.90	0.69	12	0.22	442.00	4440.00	3870	20230704	-21.19	2410	20231031	26.56	3195	-4.54	20240215	2565	18.91	20240314	3870	-21.19	20230704	2410	26.56	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
55	20240620	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-10	5	-0.32	88603175	28707	20.43	3085	3100	3040	4010	2160	3085	3086.47	1.83	19	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	463	6.96	0.69	12	0.19	442.00	4440.00	3870	20230704	-20.54	2410	20231031	27.59	3195	-3.76	20240215	2565	19.88	20240314	3870	-20.54	20230704	2410	27.59	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
56	20240620	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	5	2	0.16	63727375	20658	14.70	3085	3100	3040	4010	2160	3085	3084.88	1.83	303	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	466	6.99	0.70	12	0.14	442.00	4440.00	3870	20230704	-20.16	2410	20231031	28.22	3195	-3.29	20240215	2565	20.47	20240314	3870	-20.16	20230704	2410	28.22	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
57	20240620	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-15	5	-0.49	16327160	5296	3.77	3085	3095	3040	4010	2160	3085	3082.92	1.83	-656	3191	3137	3031	2977	2871	3165	3005	78	925	500	2150	5	1	15069831	463	6.95	0.69	12	0.04	442.00	4440.00	3870	20230704	-20.67	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3870	-20.67	20230704	2410	27.39	20231031	1.15	N	263020	500	77 억	276267	N	N	N	N
58	20240619	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	90	2	3.01	424496295	140341	207.24	2960	3085	2925	3890	2100	2995	3024.74	1.98	-21751	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	465	6.98	0.69	12	0.93	442.00	4440.00	3870	20230704	-20.28	2410	20231031	28.01	3195	-3.44	20240215	2565	20.27	20240314	3870	-20.28	20230704	2410	28.01	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
59	20240619	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	85	2	2.84	377571240	125103	184.74	2960	3080	2925	3890	2100	2995	3018.08	1.98	-21688	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	464	6.97	0.69	12	0.83	442.00	4440.00	3870	20230704	-20.41	2410	20231031	27.80	3195	-3.60	20240215	2565	20.08	20240314	3870	-20.41	20230704	2410	27.80	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
60	20240619	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	60	2	2.00	245387330	82061	121.18	2960	3080	2925	3890	2100	2995	2990.30	1.98	-16993	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	460	6.91	0.69	12	0.54	442.00	4440.00	3870	20230704	-21.06	2410	20231031	26.76	3195	-4.38	20240215	2565	19.10	20240314	3870	-21.06	20230704	2410	26.76	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
61	20240619	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-35	5	-1.17	116447055	39560	58.42	2960	2990	2925	3890	2100	2995	2943.56	1.98	-4127	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	446	6.70	0.67	12	0.26	442.00	4440.00	3870	20230704	-23.51	2410	20231031	22.82	3195	-7.36	20240215	2565	15.40	20240314	3870	-23.51	20230704	2410	22.82	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
62	20240619	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-55	5	-1.84	91599855	31139	45.98	2960	2990	2925	3890	2100	2995	2941.64	1.98	-3482	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	443	6.65	0.66	12	0.21	442.00	4440.00	3870	20230704	-24.03	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3870	-24.03	20230704	2410	21.99	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
63	20240619	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-70	5	-2.34	59140815	20078	29.65	2960	2990	2925	3890	2100	2995	2945.55	1.98	-2552	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	441	6.62	0.66	12	0.13	442.00	4440.00	3870	20230704	-24.42	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
64	20240619	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-60	5	-2.00	40184350	13614	20.10	2960	2990	2935	3890	2100	2995	2951.69	1.98	-1624	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	442	6.64	0.66	12	0.09	442.00	4440.00	3870	20230704	-24.16	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
65	20240619	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2960	-35	5	-1.17	8710820	2942	4.34	2960	2990	2960	3890	2100	2995	2960.85	1.98	-359	3091	3042	2971	2922	2851	3007	2887	78	895	500	2090	5	1	15069831	446	6.70	0.67	12	0.02	442.00	4440.00	3870	20230704	-23.51	2410	20231031	22.82	3195	-7.36	20240215	2565	15.40	20240314	3870	-23.51	20230704	2410	22.82	20231031	1.29	N	263020	500	77 억	297941	N	N	N	N
66	20240618	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	20	2	0.67	200659525	67719	22.80	3020	3020	2900	3865	2085	2975	2963.05	2.12	-22244	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	451	6.78	0.67	12	0.45	442.00	4440.00	3870	20230704	-22.61	2410	20231031	24.27	3195	-6.26	20240215	2565	16.76	20240314	3870	-22.61	20230704	2410	24.27	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
67	20240618	150959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	15	2	0.50	191536760	64667	21.77	3020	3020	2900	3865	2085	2975	2961.82	2.12	-22071	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	451	6.76	0.67	12	0.43	442.00	4440.00	3870	20230704	-22.74	2410	20231031	24.07	3195	-6.42	20240215	2565	16.57	20240314	3870	-22.74	20230704	2410	24.07	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
68	20240618	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-5	5	-0.17	166769750	56342	18.97	3020	3020	2900	3865	2085	2975	2959.86	2.12	-21582	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	448	6.72	0.67	12	0.37	442.00	4440.00	3870	20230704	-23.26	2410	20231031	23.24	3195	-7.04	20240215	2565	15.79	20240314	3870	-23.26	20230704	2410	23.24	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
69	20240618	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	0	3	0.00	152161270	51423	17.32	3020	3020	2900	3865	2085	2975	2958.91	2.12	-19638	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	448	6.73	0.67	12	0.34	442.00	4440.00	3870	20230704	-23.13	2410	20231031	23.44	3195	-6.89	20240215	2565	15.98	20240314	3870	-23.13	20230704	2410	23.44	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
70	20240618	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-25	5	-0.84	146639075	49562	16.69	3020	3020	2900	3865	2085	2975	2958.59	2.12	-19211	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	445	6.67	0.66	12	0.33	442.00	4440.00	3870	20230704	-23.77	2410	20231031	22.41	3195	-7.67	20240215	2565	15.01	20240314	3870	-23.77	20230704	2410	22.41	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
71	20240618	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-25	5	-0.84	135309545	45737	15.40	3020	3020	2900	3865	2085	2975	2958.30	2.12	-18835	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	445	6.67	0.66	12	0.30	442.00	4440.00	3870	20230704	-23.77	2410	20231031	22.41	3195	-7.67	20240215	2565	15.01	20240314	3870	-23.77	20230704	2410	22.41	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
72	20240618	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-65	5	-2.18	63855835	21643	7.29	3020	3020	2900	3865	2085	2975	2950.02	2.12	-9575	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	439	6.58	0.66	12	0.14	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
73	20240618	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	0	3	0.00	12108955	4055	1.37	3020	3020	2975	3865	2085	2975	2987.20	2.12	46	3195	3085	2990	2880	2785	3140	2935	78	890	500	2080	5	1	15069831	448	6.73	0.67	12	0.03	442.00	4440.00	3870	20230704	-23.13	2410	20231031	23.44	3195	-6.89	20240215	2565	15.98	20240314	3870	-23.13	20230704	2410	23.44	20231031	1.29	N	263020	500	77 억	319416	N	N	N	N
74	20240617	160952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	80	2	2.76	896924250	296835	320.52	2895	3100	2895	3760	2030	2895	3022.30	1.91	18617	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	448	6.73	0.67	12	1.97	442.00	4440.00	3870	20230704	-23.13	2410	20231031	23.44	3195	-6.89	20240215	2565	15.98	20240314	3870	-23.13	20230704	2410	23.44	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
75	20240617	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	110	2	3.80	869467085	287630	310.59	2895	3100	2895	3760	2030	2895	3023.57	1.91	17832	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	453	6.80	0.68	12	1.91	442.00	4440.00	3870	20230704	-22.35	2410	20231031	24.69	3195	-5.95	20240215	2565	17.15	20240314	3870	-22.35	20230704	2410	24.69	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
76	20240617	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	135	2	4.66	834272245	275914	297.93	2895	3100	2895	3760	2030	2895	3024.40	1.91	17274	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	457	6.86	0.68	12	1.83	442.00	4440.00	3870	20230704	-21.71	2410	20231031	25.73	3195	-5.16	20240215	2565	18.13	20240314	3870	-21.71	20230704	2410	25.73	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
77	20240617	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	170	2	5.87	779434190	257918	278.50	2895	3100	2895	3760	2030	2895	3022.80	1.91	18721	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	462	6.93	0.69	12	1.71	442.00	4440.00	3870	20230704	-20.80	2410	20231031	27.18	3195	-4.07	20240215	2565	19.49	20240314	3870	-20.80	20230704	2410	27.18	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
78	20240617	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	100	2	3.45	688442750	227738	245.91	2895	3100	2895	3760	2030	2895	3023.85	1.91	18957	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	451	6.78	0.67	12	1.51	442.00	4440.00	3870	20230704	-22.61	2410	20231031	24.27	3195	-6.26	20240215	2565	16.76	20240314	3870	-22.61	20230704	2410	24.27	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
79	20240617	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	150	2	5.18	387670945	129235	139.55	2895	3075	2895	3760	2030	2895	3001.02	1.91	7554	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	459	6.89	0.69	12	0.86	442.00	4440.00	3870	20230704	-21.32	2410	20231031	26.35	3195	-4.69	20240215	2565	18.71	20240314	3870	-21.32	20230704	2410	26.35	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
80	20240617	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	50	2	1.73	100371840	33962	36.67	2895	2990	2895	3760	2030	2895	2958.34	1.91	-4031	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	444	6.66	0.66	12	0.23	442.00	4440.00	3870	20230704	-23.90	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3870	-23.90	20230704	2410	22.20	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
81	20240617	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	15	2	0.52	9833030	3394	3.66	2895	2910	2895	3760	2030	2895	2899.05	1.91	-66	3001	2947	2881	2827	2761	2975	2855	78	865	500	2020	5	1	15069831	439	6.58	0.66	12	0.02	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.30	N	263020	500	77 억	287935	N	N	N	N
82	20240614	160822	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	15	2	0.52	265438265	92609	124.80	2880	2935	2815	3740	2020	2880	2866.23	1.99	-9395	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	436	6.55	0.65	12	0.61	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
83	20240614	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	0	3	0.00	263284480	91864	123.80	2880	2935	2815	3740	2020	2880	2866.02	1.99	-9171	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	434	6.52	0.65	12	0.61	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
84	20240614	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	5	2	0.17	234677150	81994	110.50	2880	2935	2815	3740	2020	2880	2862.13	1.99	-6889	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	435	6.53	0.65	12	0.54	442.00	4440.00	3870	20230704	-25.45	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	3870	-25.45	20230704	2410	19.71	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
85	20240614	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-45	5	-1.56	151133980	53134	71.61	2880	2895	2815	3740	2020	2880	2844.39	1.99	-906	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	427	6.41	0.64	12	0.35	442.00	4440.00	3870	20230704	-26.74	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	3870	-26.74	20230704	2410	17.63	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
86	20240614	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-30	5	-1.04	140428860	49370	66.53	2880	2895	2815	3740	2020	2880	2844.42	1.99	-722	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	429	6.45	0.64	12	0.33	442.00	4440.00	3870	20230704	-26.36	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	3870	-26.36	20230704	2410	18.26	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
87	20240614	110933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-50	5	-1.74	137157780	48216	64.98	2880	2895	2815	3740	2020	2880	2844.65	1.99	-670	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	426	6.40	0.64	12	0.32	442.00	4440.00	3870	20230704	-26.87	2410	20231031	17.43	3195	-11.42	20240215	2565	10.33	20240314	3870	-26.87	20230704	2410	17.43	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
88	20240614	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-30	5	-1.04	128698985	45234	60.96	2880	2895	2815	3740	2020	2880	2845.18	1.99	-585	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	429	6.45	0.64	12	0.30	442.00	4440.00	3870	20230704	-26.36	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	3870	-26.36	20230704	2410	18.26	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
89	20240614	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-15	5	-0.52	9364700	3260	4.39	2880	2895	2865	3740	2020	2880	2872.61	1.99	-2440	2966	2922	2896	2852	2826	2910	2840	78	860	500	2010	5	1	15069831	432	6.48	0.65	12	0.02	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.31	N	263020	500	77 억	300518	N	N	N	N
90	20240613	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-30	5	-1.03	214897630	74204	63.48	2910	2940	2870	3780	2040	2910	2896.04	1.95	5965	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	434	6.52	0.65	12	0.49	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
91	20240613	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-30	5	-1.03	206182795	71178	60.89	2910	2940	2870	3780	2040	2910	2896.72	1.95	5958	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	434	6.52	0.65	12	0.47	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
92	20240613	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-30	5	-1.03	179204050	61809	52.87	2910	2940	2875	3780	2040	2910	2899.32	1.95	5956	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	434	6.52	0.65	12	0.41	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
93	20240613	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-5	5	-0.17	120788710	41603	35.59	2910	2940	2880	3780	2040	2910	2903.37	1.95	547	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	438	6.57	0.65	12	0.28	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
94	20240613	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	0	3	0.00	94517525	32560	27.85	2910	2940	2880	3780	2040	2910	2902.87	1.95	531	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	439	6.58	0.66	12	0.22	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
95	20240613	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-10	5	-0.34	77083710	26550	22.71	2910	2940	2880	3780	2040	2910	2903.34	1.95	55	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	437	6.56	0.65	12	0.18	442.00	4440.00	3870	20230704	-25.06	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3870	-25.06	20230704	2410	20.33	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
96	20240613	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-10	5	-0.34	65398500	22519	19.26	2910	2940	2880	3780	2040	2910	2904.15	1.95	-613	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	437	6.56	0.65	12	0.15	442.00	4440.00	3870	20230704	-25.06	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3870	-25.06	20230704	2410	20.33	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
97	20240613	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	30	2	1.03	6916510	2365	2.02	2910	2940	2910	3780	2040	2910	2924.53	1.95	1	2970	2940	2910	2880	2850	2955	2895	78	870	500	2030	5	1	15069831	443	6.65	0.66	12	0.02	442.00	4440.00	3870	20230704	-24.03	2410	20231031	21.99	3195	-7.98	20240215	2565	14.62	20240314	3870	-24.03	20230704	2410	21.99	20231031	1.25	N	263020	500	77 억	294406	N	N	N	N
98	20240612	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	25	2	0.87	340849250	116898	137.79	2885	2940	2880	3750	2020	2885	2915.78	1.74	30524	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	439	6.58	0.66	12	0.78	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
99	20240612	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	25	2	0.87	312719115	107233	126.40	2885	2940	2880	3750	2020	2885	2916.26	1.74	30619	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	439	6.58	0.66	12	0.71	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
100	20240612	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	25	2	0.87	293281820	100546	118.52	2885	2940	2880	3750	2020	2885	2916.89	1.74	32929	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	439	6.58	0.66	12	0.67	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
101	20240612	130921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	25	2	0.87	272692470	93464	110.17	2885	2940	2880	3750	2020	2885	2917.62	1.74	33134	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	439	6.58	0.66	12	0.62	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
102	20240612	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	20	2	0.69	252226005	86427	101.88	2885	2940	2880	3750	2020	2885	2918.37	1.74	33106	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	438	6.57	0.65	12	0.57	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
103	20240612	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	40	2	1.39	189080065	64685	76.25	2885	2940	2880	3750	2020	2885	2923.09	1.74	26730	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	441	6.62	0.66	12	0.43	442.00	4440.00	3870	20230704	-24.42	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
104	20240612	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	50	2	1.73	76360110	26192	30.87	2885	2935	2880	3750	2020	2885	2915.40	1.74	7866	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	442	6.64	0.66	12	0.17	442.00	4440.00	3870	20230704	-24.16	2410	20231031	21.78	3195	-8.14	20240215	2565	14.42	20240314	3870	-24.16	20230704	2410	21.78	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
105	20240612	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-5	5	-0.17	1984320	688	0.81	2885	2885	2880	3750	2020	2885	2884.19	1.74	392	2971	2927	2886	2842	2801	2950	2865	78	865	500	2010	5	1	15069831	434	6.52	0.65	12	0.00	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.23	N	263020	500	77 억	261717	N	N	N	N
106	20240610	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	35	2	1.22	65599830	22872	60.66	2865	2900	2850	3720	2010	2865	2868.09	1.73	1286	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	437	6.56	0.65	12	0.15	442.00	4440.00	3870	20230704	-25.06	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3870	-25.06	20230704	2410	20.33	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
107	20240610	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	5	2	0.17	54155070	18911	50.16	2865	2875	2850	3720	2010	2865	2863.68	1.73	546	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	433	6.49	0.65	12	0.13	442.00	4440.00	3870	20230704	-25.84	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
108	20240610	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	10	2	0.35	51769870	18081	47.96	2865	2875	2850	3720	2010	2865	2863.21	1.73	527	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	433	6.50	0.65	12	0.12	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
109	20240610	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	5	2	0.17	44284740	15472	41.04	2865	2875	2850	3720	2010	2865	2862.24	1.73	219	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	433	6.49	0.65	12	0.10	442.00	4440.00	3870	20230704	-25.84	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
110	20240610	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-5	5	-0.17	41328165	14440	38.30	2865	2875	2850	3720	2010	2865	2862.05	1.73	198	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	431	6.47	0.64	12	0.10	442.00	4440.00	3870	20230704	-26.10	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	3870	-26.10	20230704	2410	18.67	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
111	20240610	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	5	2	0.17	29749575	10392	27.56	2865	2875	2850	3720	2010	2865	2862.73	1.73	186	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	433	6.49	0.65	12	0.07	442.00	4440.00	3870	20230704	-25.84	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
112	20240610	100914	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-10	5	-0.35	19972730	6977	18.50	2865	2875	2850	3720	2010	2865	2862.63	1.73	363	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	430	6.46	0.64	12	0.05	442.00	4440.00	3870	20230704	-26.23	2410	20231031	18.46	3195	-10.64	20240215	2565	11.31	20240314	3870	-26.23	20230704	2410	18.46	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
113	20240610	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	0	3	0.00	5071045	1770	4.69	2865	2865	2860	3720	2010	2865	2865.00	1.73	-252	2951	2907	2881	2837	2811	2895	2825	78	855	500	2000	5	1	15069831	432	6.48	0.65	12	0.01	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.20	N	263020	500	77 억	260703	N	N	N	N
114	20240607	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-40	5	-1.38	108614835	37704	124.64	2905	2925	2855	3775	2035	2905	2880.75	1.74	-1786	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	432	6.48	0.65	12	0.25	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
115	20240607	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-30	5	-1.03	101887560	35357	116.88	2905	2925	2855	3775	2035	2905	2881.47	1.74	-1486	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	433	6.50	0.65	12	0.23	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
116	20240607	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-35	5	-1.20	87977285	30511	100.86	2905	2925	2855	3775	2035	2905	2883.24	1.74	-1534	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	433	6.49	0.65	12	0.20	442.00	4440.00	3870	20230704	-25.84	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
117	20240607	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-25	5	-0.86	67839470	23499	77.68	2905	2925	2855	3775	2035	2905	2886.67	1.74	-1829	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	434	6.52	0.65	12	0.16	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
118	20240607	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-40	5	-1.38	58319410	20182	66.72	2905	2925	2855	3775	2035	2905	2889.43	1.74	-1834	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	432	6.48	0.65	12	0.13	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
119	20240607	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-35	5	-1.20	49771205	17202	56.87	2905	2925	2855	3775	2035	2905	2893.12	1.74	-1868	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	433	6.49	0.65	12	0.11	442.00	4440.00	3870	20230704	-25.84	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	3870	-25.84	20230704	2410	19.09	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
120	20240607	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-5	5	-0.17	27514835	9477	31.33	2905	2925	2880	3775	2035	2905	2903.27	1.74	-1775	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	437	6.56	0.65	12	0.06	442.00	4440.00	3870	20230704	-25.06	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3870	-25.06	20230704	2410	20.33	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
121	20240607	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	5763060	1982	6.55	2905	2925	2905	3775	2035	2905	2908.20	1.74	1059	2951	2927	2891	2867	2831	2940	2880	78	870	500	2030	5	1	15069831	441	6.62	0.66	12	0.01	442.00	4440.00	3870	20230704	-24.42	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.19	N	263020	500	77 억	262024	N	N	N	N
122	20240605	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	25	2	0.87	87232780	30242	33.52	2880	2915	2855	3740	2020	2880	2884.51	1.74	-1039	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	438	6.57	0.65	12	0.20	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
123	20240605	150939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	30	2	1.04	78407025	27202	30.15	2880	2915	2855	3740	2020	2880	2882.41	1.74	-877	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	439	6.58	0.66	12	0.18	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
124	20240605	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	20	2	0.69	65232700	22662	25.12	2880	2900	2855	3740	2020	2880	2878.50	1.74	-1952	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	437	6.56	0.65	12	0.15	442.00	4440.00	3870	20230704	-25.06	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3870	-25.06	20230704	2410	20.33	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
125	20240605	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	15	2	0.52	62959140	21877	24.25	2880	2900	2855	3740	2020	2880	2877.86	1.74	-1962	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	436	6.55	0.65	12	0.15	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
126	20240605	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	15	2	0.52	58036530	20176	22.37	2880	2900	2855	3740	2020	2880	2876.49	1.74	-2048	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	436	6.55	0.65	12	0.13	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
127	20240605	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	10	2	0.35	54622820	18992	21.05	2880	2900	2855	3740	2020	2880	2876.07	1.74	-2051	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	436	6.54	0.65	12	0.13	442.00	4440.00	3870	20230704	-25.32	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	3870	-25.32	20230704	2410	19.92	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
128	20240605	100937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-15	5	-0.52	37159090	12944	14.35	2880	2880	2855	3740	2020	2880	2870.67	1.74	-1896	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	432	6.48	0.65	12	0.09	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
129	20240605	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	-5	5	-0.17	5238520	1823	2.02	2880	2880	2865	3740	2020	2880	2873.09	1.74	-1183	3000	2940	2895	2835	2790	2917	2812	78	860	500	2010	5	1	15069831	433	6.50	0.65	12	0.01	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.21	N	263020	500	77 억	262009	N	N	N	N
130	20240604	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-25	5	-0.86	263201370	90210	102.75	2930	2955	2850	3775	2035	2905	2917.66	1.69	4925	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	434	6.52	0.65	12	0.60	442.00	4440.00	3870	20230704	-25.58	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	3870	-25.58	20230704	2410	19.50	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
131	20240604	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-40	5	-1.38	256878490	87999	100.23	2930	2955	2850	3775	2035	2905	2919.11	1.69	3753	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	432	6.48	0.65	12	0.58	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
132	20240604	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	-5	5	-0.17	221760910	75772	86.31	2930	2955	2895	3775	2035	2905	2926.70	1.69	1936	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	437	6.56	0.65	12	0.50	442.00	4440.00	3870	20230704	-25.06	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	3870	-25.06	20230704	2410	20.33	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
133	20240604	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	211611375	72276	82.32	2930	2955	2900	3775	2035	2905	2927.83	1.69	1733	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	441	6.62	0.66	12	0.48	442.00	4440.00	3870	20230704	-24.42	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
134	20240604	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	10	2	0.34	199417480	68100	77.57	2930	2955	2900	3775	2035	2905	2928.31	1.69	1767	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	439	6.60	0.66	12	0.45	442.00	4440.00	3870	20230704	-24.68	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
135	20240604	110924	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	40	2	1.38	98832435	33746	38.44	2930	2950	2905	3775	2035	2905	2928.74	1.69	-4854	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	444	6.66	0.66	12	0.22	442.00	4440.00	3870	20230704	-23.90	2410	20231031	22.20	3195	-7.82	20240215	2565	14.81	20240314	3870	-23.90	20230704	2410	22.20	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
136	20240604	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	0	3	0.00	69034540	23568	26.84	2930	2945	2905	3775	2035	2905	2929.20	1.69	-4936	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	438	6.57	0.65	12	0.16	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
137	20240604	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	20	2	0.69	18096415	6187	7.05	2930	2935	2920	3775	2035	2905	2925.02	1.69	41	3031	2967	2901	2837	2771	3000	2870	78	870	500	2030	5	1	15069831	441	6.62	0.66	12	0.04	442.00	4440.00	3870	20230704	-24.42	2410	20231031	21.37	3195	-8.45	20240215	2565	14.04	20240314	3870	-24.42	20230704	2410	21.37	20231031	1.22	N	263020	500	77 억	254173	N	N	N	N
138	20240603	160916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	30	2	1.04	253739100	87794	214.41	2875	2965	2835	3735	2015	2875	2890.17	1.61	9309	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	438	6.57	0.65	12	0.58	442.00	4440.00	3870	20230704	-24.94	2410	20231031	20.54	3195	-9.08	20240215	2565	13.26	20240314	3870	-24.94	20230704	2410	20.54	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
139	20240603	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	20	2	0.70	243637940	84312	205.91	2875	2965	2835	3735	2015	2875	2889.73	1.61	9230	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	436	6.55	0.65	12	0.56	442.00	4440.00	3870	20230704	-25.19	2410	20231031	20.12	3195	-9.39	20240215	2565	12.87	20240314	3870	-25.19	20230704	2410	20.12	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
140	20240603	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	0	3	0.00	226137860	78223	191.03	2875	2965	2835	3735	2015	2875	2890.95	1.61	11360	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	433	6.50	0.65	12	0.52	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
141	20240603	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2875	0	3	0.00	218199980	75462	184.29	2875	2965	2835	3735	2015	2875	2891.53	1.61	11140	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	433	6.50	0.65	12	0.50	442.00	4440.00	3870	20230704	-25.71	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	3870	-25.71	20230704	2410	19.29	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
142	20240603	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-10	5	-0.35	211799380	73230	178.84	2875	2965	2835	3735	2015	2875	2892.26	1.61	10708	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	432	6.48	0.65	12	0.49	442.00	4440.00	3870	20230704	-25.97	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	3870	-25.97	20230704	2410	18.88	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
143	20240603	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-30	5	-1.04	200180550	69169	168.92	2875	2965	2835	3735	2015	2875	2894.09	1.61	11186	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	429	6.44	0.64	12	0.46	442.00	4440.00	3870	20230704	-26.49	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	3870	-26.49	20230704	2410	18.05	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
144	20240603	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	35	2	1.22	110705780	37803	92.32	2875	2965	2875	3735	2015	2875	2928.55	1.61	-581	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	439	6.58	0.66	12	0.25	442.00	4440.00	3870	20230704	-24.81	2410	20231031	20.75	3195	-8.92	20240215	2565	13.45	20240314	3870	-24.81	20230704	2410	20.75	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N
145	20240603	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	40	2	1.39	13493295	4654	11.37	2875	2930	2875	3735	2015	2875	2899.49	1.61	1551	2968	2921	2878	2831	2788	2945	2855	78	860	500	2010	5	1	15069831	439	6.60	0.66	12	0.03	442.00	4440.00	3870	20230704	-24.68	2410	20231031	20.95	3195	-8.76	20240215	2565	13.65	20240314	3870	-24.68	20230704	2410	20.95	20231031	1.23	N	263020	500	77 억	242862	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History