KissMeData/091970/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

57 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	160736	57	100.00	KOSDAQ		화학	N	N	N	N	N	621	10	2	1.64	58437311	94959	379.37	611	624	609	794	428	611	615.40	0.51	-10119	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	232	-3.63	0.60	12	0.25	-171.00	1042.00	1200	20231120	-48.25	557	20240619	11.49	1120	-44.55	20240108	557	11.49	20240619	1200	-48.25	20231120	557	11.49	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
3	20240628	150748	57	100.00	KOSDAQ		화학	N	N	N	N	N	614	3	2	0.49	53804615	87455	349.39	611	624	609	794	428	611	615.23	0.51	-9129	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	230	-3.59	0.59	12	0.23	-171.00	1042.00	1200	20231120	-48.83	557	20240619	10.23	1120	-45.18	20240108	557	10.23	20240619	1200	-48.83	20231120	557	10.23	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
4	20240628	140747	57	100.00	KOSDAQ		화학	N	N	N	N	N	612	1	2	0.16	50059518	81344	324.97	611	624	611	794	428	611	615.41	0.51	-8249	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	229	-3.58	0.59	12	0.22	-171.00	1042.00	1200	20231120	-49.00	557	20240619	9.87	1120	-45.36	20240108	557	9.87	20240619	1200	-49.00	20231120	557	9.87	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
5	20240628	130747	57	100.00	KOSDAQ		화학	N	N	N	N	N	612	1	2	0.16	27641436	44719	178.65	611	624	611	794	428	611	618.11	0.51	-3676	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	229	-3.58	0.59	12	0.12	-171.00	1042.00	1200	20231120	-49.00	557	20240619	9.87	1120	-45.36	20240108	557	9.87	20240619	1200	-49.00	20231120	557	9.87	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
6	20240628	120746	57	100.00	KOSDAQ		화학	N	N	N	N	N	613	2	2	0.33	26962177	43611	174.23	611	624	611	794	428	611	618.24	0.51	-3658	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	229	-3.58	0.59	12	0.12	-171.00	1042.00	1200	20231120	-48.92	557	20240619	10.05	1120	-45.27	20240108	557	10.05	20240619	1200	-48.92	20231120	557	10.05	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
7	20240628	110734	57	100.00	KOSDAQ		화학	N	N	N	N	N	622	11	2	1.80	23191581	37500	149.81	611	624	611	794	428	611	618.44	0.51	-1075	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	233	-3.64	0.60	12	0.10	-171.00	1042.00	1200	20231120	-48.17	557	20240619	11.67	1120	-44.46	20240108	557	11.67	20240619	1200	-48.17	20231120	557	11.67	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
8	20240628	100731	57	100.00	KOSDAQ		화학	N	N	N	N	N	623	12	2	1.96	19527977	31619	126.32	611	623	611	794	428	611	617.60	0.51	-919	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	233	-3.64	0.60	12	0.08	-171.00	1042.00	1200	20231120	-48.08	557	20240619	11.85	1120	-44.38	20240108	557	11.85	20240619	1200	-48.08	20231120	557	11.85	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
9	20240628	090732	57	100.00	KOSDAQ		화학	N	N	N	N	N	620	9	2	1.47	7112320	11602	46.35	611	621	611	794	428	611	613.03	0.51	212	637	624	612	599	587	630	605	187	183	500	400	1	1	37417493	232	-3.63	0.60	12	0.03	-171.00	1042.00	1200	20231120	-48.33	557	20240619	11.31	1120	-44.64	20240108	557	11.31	20240619	1200	-48.33	20231120	557	11.31	20240619	0.00	N	091970	500	187 억	190366	N	N	N	N
10	20240627	160726	57	100.00	KOSDAQ		화학	N	N	N	N	N	611	11	2	1.83	15195090	25031	34.04	600	625	600	780	420	600	607.05	0.52	-4658	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	229	-3.57	0.59	12	0.07	-171.00	1042.00	1200	20231120	-49.08	557	20240619	9.69	1120	-45.45	20240108	557	9.69	20240619	1200	-49.08	20231120	557	9.69	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
11	20240627	150733	57	100.00	KOSDAQ		화학	N	N	N	N	N	606	6	2	1.00	14095397	23227	31.58	600	625	600	780	420	600	606.85	0.52	-3944	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	227	-3.54	0.58	12	0.06	-171.00	1042.00	1200	20231120	-49.50	557	20240619	8.80	1120	-45.89	20240108	557	8.80	20240619	1200	-49.50	20231120	557	8.80	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
12	20240627	140730	57	100.00	KOSDAQ		화학	N	N	N	N	N	609	9	2	1.50	13368518	22033	29.96	600	625	600	780	420	600	606.75	0.52	-3929	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	228	-3.56	0.58	12	0.06	-171.00	1042.00	1200	20231120	-49.25	557	20240619	9.34	1120	-45.62	20240108	557	9.34	20240619	1200	-49.25	20231120	557	9.34	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
13	20240627	130729	57	100.00	KOSDAQ		화학	N	N	N	N	N	610	10	2	1.67	8289547	13675	18.60	600	625	600	780	420	600	606.18	0.52	-2467	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	228	-3.57	0.59	12	0.04	-171.00	1042.00	1200	20231120	-49.17	557	20240619	9.52	1120	-45.54	20240108	557	9.52	20240619	1200	-49.17	20231120	557	9.52	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
14	20240627	120732	57	100.00	KOSDAQ		화학	N	N	N	N	N	609	9	2	1.50	7936604	13095	17.81	600	625	600	780	420	600	606.08	0.52	-2354	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	228	-3.56	0.58	12	0.03	-171.00	1042.00	1200	20231120	-49.25	557	20240619	9.34	1120	-45.62	20240108	557	9.34	20240619	1200	-49.25	20231120	557	9.34	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
15	20240627	110732	57	100.00	KOSDAQ		화학	N	N	N	N	N	611	11	2	1.83	7225170	11927	16.22	600	625	600	780	420	600	605.78	0.52	-1489	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	229	-3.57	0.59	12	0.03	-171.00	1042.00	1200	20231120	-49.08	557	20240619	9.69	1120	-45.45	20240108	557	9.69	20240619	1200	-49.08	20231120	557	9.69	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
16	20240627	100731	57	100.00	KOSDAQ		화학	N	N	N	N	N	609	9	2	1.50	6339967	10476	14.25	600	625	600	780	420	600	605.19	0.52	-1458	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	228	-3.56	0.58	12	0.03	-171.00	1042.00	1200	20231120	-49.25	557	20240619	9.34	1120	-45.62	20240108	557	9.34	20240619	1200	-49.25	20231120	557	9.34	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
17	20240627	090730	57	100.00	KOSDAQ		화학	N	N	N	N	N	620	20	2	3.33	1778995	2947	4.01	600	625	600	780	420	600	603.66	0.52	-172	621	610	604	593	587	607	590	187	180	500	390	1	1	37417493	232	-3.63	0.60	12	0.01	-171.00	1042.00	1200	20231120	-48.33	557	20240619	11.31	1120	-44.64	20240108	557	11.31	20240619	1200	-48.33	20231120	557	11.31	20240619	0.00	N	091970	500	187 억	194854	N	N	N	N
18	20240626	160728	57	100.00	KOSDAQ		화학	N	N	N	N	N	600	-16	5	-2.60	44533515	73541	29.27	612	615	598	800	432	616	605.56	0.52	-13622	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	225	-3.51	0.58	12	0.20	-171.00	1042.00	1200	20231120	-50.00	557	20240619	7.72	1120	-46.43	20240108	557	7.72	20240619	1200	-50.00	20231120	557	7.72	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
19	20240626	150731	57	100.00	KOSDAQ		화학	N	N	N	N	N	613	-3	5	-0.49	41067498	67880	27.02	612	613	598	800	432	616	605.00	0.52	-15737	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	229	-3.58	0.59	12	0.18	-171.00	1042.00	1200	20231120	-48.92	557	20240619	10.05	1120	-45.27	20240108	557	10.05	20240619	1200	-48.92	20231120	557	10.05	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
20	20240626	140728	57	100.00	KOSDAQ		화학	N	N	N	N	N	602	-14	5	-2.27	28195923	46731	18.60	612	612	598	800	432	616	603.37	0.52	-2024	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	225	-3.52	0.58	12	0.12	-171.00	1042.00	1200	20231120	-49.83	557	20240619	8.08	1120	-46.25	20240108	557	8.08	20240619	1200	-49.83	20231120	557	8.08	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
21	20240626	130730	57	100.00	KOSDAQ		화학	N	N	N	N	N	604	-12	5	-1.95	15231377	25186	10.02	612	612	600	800	432	616	604.76	0.52	-1491	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	226	-3.53	0.58	12	0.07	-171.00	1042.00	1200	20231120	-49.67	557	20240619	8.44	1120	-46.07	20240108	557	8.44	20240619	1200	-49.67	20231120	557	8.44	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
22	20240626	120729	57	100.00	KOSDAQ		화학	N	N	N	N	N	604	-12	5	-1.95	15215081	25159	10.01	612	612	600	800	432	616	604.76	0.52	-1491	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	226	-3.53	0.58	12	0.07	-171.00	1042.00	1200	20231120	-49.67	557	20240619	8.44	1120	-46.07	20240108	557	8.44	20240619	1200	-49.67	20231120	557	8.44	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
23	20240626	110730	57	100.00	KOSDAQ		화학	N	N	N	N	N	600	-16	5	-2.60	12737037	21030	8.37	612	612	600	800	432	616	605.66	0.52	-1539	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	225	-3.51	0.58	12	0.06	-171.00	1042.00	1200	20231120	-50.00	557	20240619	7.72	1120	-46.43	20240108	557	7.72	20240619	1200	-50.00	20231120	557	7.72	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
24	20240626	100728	57	100.00	KOSDAQ		화학	N	N	N	N	N	602	-14	5	-2.27	8148633	13402	5.33	612	612	601	800	432	616	608.02	0.52	-1463	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	225	-3.52	0.58	12	0.04	-171.00	1042.00	1200	20231120	-49.83	557	20240619	8.08	1120	-46.25	20240108	557	8.08	20240619	1200	-49.83	20231120	557	8.08	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
25	20240626	090730	57	100.00	KOSDAQ		화학	N	N	N	N	N	608	-8	5	-1.30	4700136	7698	3.06	612	612	608	800	432	616	610.57	0.52	-738	648	632	601	585	554	640	593	187	184	500	400	1	1	37417493	227	-3.56	0.58	12	0.02	-171.00	1042.00	1200	20231120	-49.33	557	20240619	9.16	1120	-45.71	20240108	557	9.16	20240619	1200	-49.33	20231120	557	9.16	20240619	0.00	N	091970	500	187 억	196105	N	N	N	N
26	20240625	160728	57	100.00	KOSDAQ		화학	N	N	N	N	N	616	45	2	7.88	147566913	251263	877.50	577	617	570	742	400	571	587.30	0.53	-4641	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	230	-3.60	0.59	12	0.67	-171.00	1042.00	1200	20231120	-48.67	557	20240619	10.59	1120	-45.00	20240108	557	10.59	20240619	1200	-48.67	20231120	557	10.59	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
27	20240625	150724	57	100.00	KOSDAQ		화학	N	N	N	N	N	613	42	2	7.36	139352263	237909	830.86	577	613	570	742	400	571	585.74	0.53	-3628	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	229	-3.58	0.59	12	0.64	-171.00	1042.00	1200	20231120	-48.92	557	20240619	10.05	1120	-45.27	20240108	557	10.05	20240619	1200	-48.92	20231120	557	10.05	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
28	20240625	140728	57	100.00	KOSDAQ		화학	N	N	N	N	N	581	10	2	1.75	117985034	202298	706.50	577	610	570	742	400	571	583.22	0.53	-1239	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	217	-3.40	0.56	12	0.54	-171.00	1042.00	1200	20231120	-51.58	557	20240619	4.31	1120	-48.12	20240108	557	4.31	20240619	1200	-51.58	20231120	557	4.31	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
29	20240625	130729	57	100.00	KOSDAQ		화학	N	N	N	N	N	579	8	2	1.40	101634807	174039	607.81	577	610	570	742	400	571	583.98	0.53	1800	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	217	-3.39	0.56	12	0.47	-171.00	1042.00	1200	20231120	-51.75	557	20240619	3.95	1120	-48.30	20240108	557	3.95	20240619	1200	-51.75	20231120	557	3.95	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
30	20240625	120731	57	100.00	KOSDAQ		화학	N	N	N	N	N	570	-1	5	-0.18	33538790	58309	203.64	577	583	570	742	400	571	575.19	0.53	-7632	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	213	-3.33	0.55	12	0.16	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
31	20240625	110730	57	100.00	KOSDAQ		화학	N	N	N	N	N	575	4	2	0.70	32262931	56098	195.91	577	582	570	742	400	571	575.12	0.53	-6186	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	215	-3.36	0.55	12	0.15	-171.00	1042.00	1200	20231120	-52.08	557	20240619	3.23	1120	-48.66	20240108	557	3.23	20240619	1200	-52.08	20231120	557	3.23	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
32	20240625	100728	57	100.00	KOSDAQ		화학	N	N	N	N	N	580	9	2	1.58	10822135	18717	65.37	577	582	571	742	400	571	578.20	0.53	-925	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	217	-3.39	0.56	12	0.05	-171.00	1042.00	1200	20231120	-51.67	557	20240619	4.13	1120	-48.21	20240108	557	4.13	20240619	1200	-51.67	20231120	557	4.13	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
33	20240625	090729	57	100.00	KOSDAQ		화학	N	N	N	N	N	578	7	2	1.23	4731786	8215	28.69	577	578	572	742	400	571	575.99	0.53	-390	601	585	574	558	547	594	567	187	171	500	370	1	1	37417493	216	-3.38	0.55	12	0.02	-171.00	1042.00	1200	20231120	-51.83	557	20240619	3.77	1120	-48.39	20240108	557	3.77	20240619	1200	-51.83	20231120	557	3.77	20240619	0.00	N	091970	500	187 억	197304	N	N	N	N
34	20240624	160725	57	100.00	KOSDAQ		화학	N	N	N	N	N	571	2	2	0.35	16383851	28634	82.92	566	590	563	739	399	569	572.18	0.54	-3356	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	214	-3.34	0.55	12	0.08	-171.00	1042.00	1200	20231120	-52.42	557	20240619	2.51	1120	-49.02	20240108	557	2.51	20240619	1200	-52.42	20231120	557	2.51	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
35	20240624	150726	57	100.00	KOSDAQ		화학	N	N	N	N	N	574	5	2	0.88	15862449	27722	80.28	566	590	563	739	399	569	572.20	0.54	-3095	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	215	-3.36	0.55	12	0.07	-171.00	1042.00	1200	20231120	-52.17	557	20240619	3.05	1120	-48.75	20240108	557	3.05	20240619	1200	-52.17	20231120	557	3.05	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
36	20240624	140727	57	100.00	KOSDAQ		화학	N	N	N	N	N	572	3	2	0.53	15347372	26822	77.67	566	590	563	739	399	569	572.19	0.54	-2297	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	214	-3.35	0.55	12	0.07	-171.00	1042.00	1200	20231120	-52.33	557	20240619	2.69	1120	-48.93	20240108	557	2.69	20240619	1200	-52.33	20231120	557	2.69	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
37	20240624	130724	57	100.00	KOSDAQ		화학	N	N	N	N	N	570	1	2	0.18	12377251	21594	62.53	566	590	564	739	399	569	573.18	0.54	-2688	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	213	-3.33	0.55	12	0.06	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
38	20240624	120726	57	100.00	KOSDAQ		화학	N	N	N	N	N	574	5	2	0.88	9092355	15838	45.86	566	590	564	739	399	569	574.08	0.54	-3561	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	215	-3.36	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.17	557	20240619	3.05	1120	-48.75	20240108	557	3.05	20240619	1200	-52.17	20231120	557	3.05	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
39	20240624	110729	57	100.00	KOSDAQ		화학	N	N	N	N	N	574	5	2	0.88	8805355	15338	44.42	566	590	564	739	399	569	574.09	0.54	-3313	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	215	-3.36	0.55	12	0.04	-171.00	1042.00	1200	20231120	-52.17	557	20240619	3.05	1120	-48.75	20240108	557	3.05	20240619	1200	-52.17	20231120	557	3.05	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
40	20240624	100725	57	100.00	KOSDAQ		화학	N	N	N	N	N	575	6	2	1.05	6318425	10942	31.69	566	590	566	739	399	569	577.45	0.54	-2946	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	215	-3.36	0.55	12	0.03	-171.00	1042.00	1200	20231120	-52.08	557	20240619	3.23	1120	-48.66	20240108	557	3.23	20240619	1200	-52.08	20231120	557	3.23	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
41	20240624	090726	57	100.00	KOSDAQ		화학	N	N	N	N	N	578	9	2	1.58	6069831	10511	30.44	566	590	566	739	399	569	577.47	0.54	-2844	590	579	568	557	546	585	563	187	170	500	370	1	1	37417493	216	-3.38	0.55	12	0.03	-171.00	1042.00	1200	20231120	-51.83	557	20240619	3.77	1120	-48.39	20240108	557	3.77	20240619	1200	-51.83	20231120	557	3.77	20240619	0.00	N	091970	500	187 억	200660	N	N	N	N
42	20240621	160702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	569	11	2	1.97	19413912	34533	34.28	568	579	557	725	391	558	562.18	0.55	-3515	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	213	-3.33	0.55	12	0.09	-171.00	1042.00	1200	20231120	-52.58	557	20240621	2.15	1120	-49.20	20240108	557	2.15	20240621	1200	-52.58	20231120	557	2.15	20240621	0.00	N	091970	500	187 억	204175	N	N	N	N
43	20240621	150701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	575	17	2	3.05	19012706	33828	33.58	568	579	557	725	391	558	562.04	0.55	-3382	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	215	-3.36	0.55	12	0.09	-171.00	1042.00	1200	20231120	-52.08	557	20240621	3.23	1120	-48.66	20240108	557	3.23	20240621	1200	-52.08	20231120	557	3.23	20240621	0.00	N	091970	500	187 억	204175	N	N	N	N
44	20240621	140701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	567	9	2	1.61	17728732	31571	31.34	568	568	557	725	391	558	561.55	0.55	-3285	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	212	-3.32	0.54	12	0.08	-171.00	1042.00	1200	20231120	-52.75	557	20240621	1.80	1120	-49.38	20240108	557	1.80	20240621	1200	-52.75	20231120	557	1.80	20240621	0.00	N	091970	500	187 억	204175	N	N	N	N
45	20240621	130704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	563	5	2	0.90	9263905	16556	16.43	568	568	557	725	391	558	559.55	0.55	-1362	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	211	-3.29	0.54	12	0.04	-171.00	1042.00	1200	20231120	-53.08	557	20240621	1.08	1120	-49.73	20240108	557	1.08	20240621	1200	-53.08	20231120	557	1.08	20240621	0.00	N	091970	500	187 억	204175	N	N	N	N
46	20240621	120706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	563	5	2	0.90	9008313	16102	15.98	568	568	557	725	391	558	559.45	0.55	-1176	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	211	-3.29	0.54	12	0.04	-171.00	1042.00	1200	20231120	-53.08	557	20240621	1.08	1120	-49.73	20240108	557	1.08	20240621	1200	-53.08	20231120	557	1.08	20240621	0.00	N	091970	500	187 억	204175	N	N	N	N
47	20240621	110702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	558	0	3	0.00	8274083	14789	14.68	568	568	557	725	391	558	559.48	0.55	-437	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	209	-3.26	0.54	12	0.04	-171.00	1042.00	1200	20231120	-53.50	557	20240621	0.18	1120	-50.18	20240108	557	0.18	20240621	1200	-53.50	20231120	557	0.18	20240621	0.00	N	091970	500	187 억	204175	N	N	N	N
48	20240621	100701	57	100.00	KOSDAQ		화학	N	N	N	N	N	563	5	2	0.90	7187994	12845	12.75	568	568	558	725	391	558	559.59	0.55	-265	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	211	-3.29	0.54	12	0.03	-171.00	1042.00	1200	20231120	-53.08	557	20240619	1.08	1120	-49.73	20240108	557	1.08	20240619	1200	-53.08	20231120	557	1.08	20240619	0.00	N	091970	500	187 억	204175	N	N	N	N
49	20240621	090705	57	100.00	KOSDAQ		화학	N	N	N	N	N	565	7	2	1.25	3934063	7026	6.97	568	568	558	725	391	558	559.93	0.55	-85	588	573	565	550	542	569	546	187	167	500	360	1	1	37417493	211	-3.30	0.54	12	0.02	-171.00	1042.00	1200	20231120	-52.92	557	20240619	1.44	1120	-49.55	20240108	557	1.44	20240619	1200	-52.92	20231120	557	1.44	20240619	0.00	N	091970	500	187 억	204175	N	N	N	N
50	20240620	160659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	558	1	2	0.18	56395937	100735	149.09	580	580	557	724	390	557	559.84	0.54	1651	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	209	-3.26	0.54	12	0.27	-171.00	1042.00	1200	20231120	-53.50	557	20240620	0.18	1120	-50.18	20240108	557	0.18	20240620	1200	-53.50	20231120	557	0.18	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
51	20240620	150700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	562	5	2	0.90	55714139	99514	147.29	580	580	557	724	390	557	559.86	0.54	1824	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	210	-3.29	0.54	12	0.27	-171.00	1042.00	1200	20231120	-53.17	557	20240620	0.90	1120	-49.82	20240108	557	0.90	20240620	1200	-53.17	20231120	557	0.90	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
52	20240620	140701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	563	6	2	1.08	55376983	98911	146.39	580	580	557	724	390	557	559.87	0.54	1856	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	211	-3.29	0.54	12	0.26	-171.00	1042.00	1200	20231120	-53.08	557	20240620	1.08	1120	-49.73	20240108	557	1.08	20240620	1200	-53.08	20231120	557	1.08	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
53	20240620	130700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	564	7	2	1.26	35069113	62535	92.56	580	580	557	724	390	557	560.79	0.54	-647	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	211	-3.30	0.54	12	0.17	-171.00	1042.00	1200	20231120	-53.00	557	20240620	1.26	1120	-49.64	20240108	557	1.26	20240620	1200	-53.00	20231120	557	1.26	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
54	20240620	120700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	567	10	2	1.80	34772570	62006	91.77	580	580	557	724	390	557	560.79	0.54	-626	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	212	-3.32	0.54	12	0.17	-171.00	1042.00	1200	20231120	-52.75	557	20240620	1.80	1120	-49.38	20240108	557	1.80	20240620	1200	-52.75	20231120	557	1.80	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
55	20240620	110702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	562	5	2	0.90	34228466	61040	90.34	580	580	557	724	390	557	560.75	0.54	-553	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	210	-3.29	0.54	12	0.16	-171.00	1042.00	1200	20231120	-53.17	557	20240620	0.90	1120	-49.82	20240108	557	0.90	20240620	1200	-53.17	20231120	557	0.90	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
56	20240620	100701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	557	0	3	0.00	18473629	32814	48.57	580	580	557	724	390	557	562.98	0.54	-1096	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	208	-3.26	0.53	12	0.09	-171.00	1042.00	1200	20231120	-53.58	557	20240620	0.00	1120	-50.27	20240108	557	0.00	20240620	1200	-53.58	20231120	557	0.00	20240620	0.14	N	091970	500	187 억	202524	N	N	N	N
57	20240620	090707	57	100.00	KOSDAQ		화학	N	N	N	N	N	570	13	2	2.33	4533666	7884	11.67	580	580	564	724	390	557	575.05	0.54	-1062	573	565	561	553	549	563	551	187	167	500	360	1	1	37417493	213	-3.33	0.55	12	0.02	-171.00	1042.00	1200	20231120	-52.50	557	20240619	2.33	1120	-49.11	20240108	557	2.33	20240619	1200	-52.50	20231120	557	2.33	20240619	0.14	N	091970	500	187 억	202524	N	N	N	N
58	20240619	160658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	557	-5	5	-0.89	37887842	67487	54.96	562	569	557	730	394	562	561.42	0.55	-3405	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	208	-3.26	0.53	12	0.18	-171.00	1042.00	1200	20231120	-53.58	557	20240619	0.00	1120	-50.27	20240108	557	0.00	20240619	1200	-53.58	20231120	557	0.00	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
59	20240619	150657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	567	5	2	0.89	31633434	56263	45.82	562	569	557	730	394	562	562.24	0.55	-2900	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	212	-3.32	0.54	12	0.15	-171.00	1042.00	1200	20231120	-52.75	557	20240619	1.80	1120	-49.38	20240108	557	1.80	20240619	1200	-52.75	20231120	557	1.80	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
60	20240619	140702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	568	6	2	1.07	27631113	49153	40.03	562	569	557	730	394	562	562.14	0.55	-1798	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	213	-3.32	0.55	12	0.13	-171.00	1042.00	1200	20231120	-52.67	557	20240619	1.97	1120	-49.29	20240108	557	1.97	20240619	1200	-52.67	20231120	557	1.97	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
61	20240619	130655	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	569	7	2	1.25	27479690	48886	39.81	562	569	557	730	394	562	562.12	0.55	-1546	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	213	-3.33	0.55	12	0.13	-171.00	1042.00	1200	20231120	-52.58	557	20240619	2.15	1120	-49.20	20240108	557	2.15	20240619	1200	-52.58	20231120	557	2.15	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
62	20240619	120656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	568	6	2	1.07	26080656	46424	37.80	562	568	557	730	394	562	561.79	0.55	-1171	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	213	-3.32	0.55	12	0.12	-171.00	1042.00	1200	20231120	-52.67	557	20240619	1.97	1120	-49.29	20240108	557	1.97	20240619	1200	-52.67	20231120	557	1.97	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
63	20240619	110658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	567	5	2	0.89	25342860	45122	36.74	562	567	557	730	394	562	561.65	0.55	-1455	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	212	-3.32	0.54	12	0.12	-171.00	1042.00	1200	20231120	-52.75	557	20240619	1.80	1120	-49.38	20240108	557	1.80	20240619	1200	-52.75	20231120	557	1.80	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
64	20240619	100659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	567	5	2	0.89	13807082	24554	20.00	562	567	557	730	394	562	562.31	0.55	214	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	212	-3.32	0.54	12	0.07	-171.00	1042.00	1200	20231120	-52.75	557	20240619	1.80	1120	-49.38	20240108	557	1.80	20240619	1200	-52.75	20231120	557	1.80	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
65	20240619	090706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	562	0	3	0.00	6965374	12401	10.10	562	563	557	730	394	562	561.68	0.55	175	612	586	574	548	536	581	543	187	168	500	370	1	1	37417493	210	-3.29	0.54	12	0.03	-171.00	1042.00	1200	20231120	-53.17	557	20240619	0.90	1120	-49.82	20240108	557	0.90	20240619	1200	-53.17	20231120	557	0.90	20240619	0.14	N	091970	500	187 억	205757	N	N	N	N
66	20240618	160653	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	562	-37	5	-6.18	65515287	113204	200.93	599	600	562	778	420	599	580.32	0.56	-1437	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	210	-3.29	0.54	12	0.30	-171.00	1042.00	1200	20231120	-53.17	562	20240618	0.00	1120	-49.82	20240108	562	0.00	20240618	1200	-53.17	20231120	562	0.00	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
67	20240618	150651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	577	-22	5	-3.67	55101043	94698	168.08	599	600	570	778	420	599	581.86	0.56	6231	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	216	-3.37	0.55	12	0.25	-171.00	1042.00	1200	20231120	-51.92	570	20240618	1.23	1120	-48.48	20240108	570	1.23	20240618	1200	-51.92	20231120	570	1.23	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
68	20240618	140653	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	583	-16	5	-2.67	22886613	38615	68.54	599	600	583	778	420	599	592.69	0.56	-4998	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	218	-3.41	0.56	12	0.10	-171.00	1042.00	1200	20231120	-51.42	583	20240618	0.00	1120	-47.95	20240108	583	0.00	20240618	1200	-51.42	20231120	583	0.00	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
69	20240618	130657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	590	-9	5	-1.50	19322542	32530	57.74	599	600	585	778	420	599	593.99	0.56	-4042	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	221	-3.45	0.57	12	0.09	-171.00	1042.00	1200	20231120	-50.83	585	20240618	0.85	1120	-47.32	20240108	585	0.85	20240618	1200	-50.83	20231120	585	0.85	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
70	20240618	120658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	591	-8	5	-1.34	18018753	30314	53.80	599	600	585	778	420	599	594.40	0.56	-3984	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	221	-3.46	0.57	12	0.08	-171.00	1042.00	1200	20231120	-50.75	585	20240618	1.03	1120	-47.23	20240108	585	1.03	20240618	1200	-50.75	20231120	585	1.03	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
71	20240618	110654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	590	-9	5	-1.50	17775052	29901	53.07	599	600	585	778	420	599	594.46	0.56	-3602	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	221	-3.45	0.57	12	0.08	-171.00	1042.00	1200	20231120	-50.83	585	20240618	0.85	1120	-47.32	20240108	585	0.85	20240618	1200	-50.83	20231120	585	0.85	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
72	20240618	100654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	591	-8	5	-1.34	13006508	21825	38.74	599	600	591	778	420	599	595.95	0.56	-2866	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	221	-3.46	0.57	12	0.06	-171.00	1042.00	1200	20231120	-50.75	591	20240618	0.00	1120	-47.23	20240108	591	0.00	20240618	1200	-50.75	20231120	591	0.00	20240618	0.14	N	091970	500	187 억	208840	N	N	N	N
73	20240618	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	600	1	2	0.17	4657822	7776	13.80	599	600	598	778	420	599	599.00	0.56	-2233	620	609	600	589	580	605	585	187	179	500	390	1	1	37417493	225	-3.51	0.58	12	0.02	-171.00	1042.00	1200	20231120	-50.00	591	20240617	1.52	1120	-46.43	20240108	591	1.52	20240617	1200	-50.00	20231120	591	1.52	20240617	0.14	N	091970	500	187 억	208840	N	N	N	N
74	20240617	160650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	599	-10	5	-1.64	33856027	56341	132.67	609	611	591	791	427	609	600.91	0.58	-9343	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	224	-3.50	0.57	12	0.15	-171.00	1042.00	1200	20231120	-50.08	591	20240617	1.35	1120	-46.52	20240108	591	1.35	20240617	1200	-50.08	20231120	591	1.35	20240617	0.15	N	091970	500	187 억	218183	N	N	N	N
75	20240617	150654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	601	-8	5	-1.31	33300416	55411	130.48	609	611	591	791	427	609	600.97	0.58	-8422	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	225	-3.51	0.58	12	0.15	-171.00	1042.00	1200	20231120	-49.92	591	20240617	1.69	1120	-46.34	20240108	591	1.69	20240617	1200	-49.92	20231120	591	1.69	20240617	0.15	N	091970	500	187 억	218183	N	N	N	N
76	20240617	140647	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	603	-6	5	-0.99	30267122	50363	118.59	609	611	591	791	427	609	600.98	0.58	-6127	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	226	-3.53	0.58	12	0.13	-171.00	1042.00	1200	20231120	-49.75	591	20240617	2.03	1120	-46.16	20240108	591	2.03	20240617	1200	-49.75	20231120	591	2.03	20240617	0.15	N	091970	500	187 억	218183	N	N	N	N
77	20240617	130648	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	603	-6	5	-0.99	27140305	45163	106.35	609	611	591	791	427	609	600.94	0.58	-3215	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	226	-3.53	0.58	12	0.12	-171.00	1042.00	1200	20231120	-49.75	591	20240617	2.03	1120	-46.16	20240108	591	2.03	20240617	1200	-49.75	20231120	591	2.03	20240617	0.15	N	091970	500	187 억	218183	N	N	N	N
78	20240617	120649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	595	-14	5	-2.30	23842633	39639	93.34	609	611	591	791	427	609	601.49	0.58	-2559	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	223	-3.48	0.57	12	0.11	-171.00	1042.00	1200	20231120	-50.42	591	20240617	0.68	1120	-46.88	20240108	591	0.68	20240617	1200	-50.42	20231120	591	0.68	20240617	0.15	N	091970	500	187 억	218183	N	N	N	N
79	20240617	110642	57	100.00	KOSDAQ		화학	N	N	N	N	N	604	-5	5	-0.82	7550451	12458	29.34	609	611	603	791	427	609	606.07	0.58	-1029	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	226	-3.53	0.58	12	0.03	-171.00	1042.00	1200	20231120	-49.67	600	20240412	0.67	1120	-46.07	20240108	600	0.67	20240412	1200	-49.67	20231120	600	0.67	20240412	0.15	N	091970	500	187 억	218183	N	N	N	N
80	20240617	100643	57	100.00	KOSDAQ		화학	N	N	N	N	N	610	1	2	0.16	3232792	5319	12.52	609	611	604	791	427	609	607.78	0.58	92	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	228	-3.57	0.59	12	0.01	-171.00	1042.00	1200	20231120	-49.17	600	20240412	1.67	1120	-45.54	20240108	600	1.67	20240412	1200	-49.17	20231120	600	1.67	20240412	0.15	N	091970	500	187 억	218183	N	N	N	N
81	20240617	090648	57	100.00	KOSDAQ		화학	N	N	N	N	N	607	-2	5	-0.33	2455102	4037	9.51	609	611	604	791	427	609	608.15	0.58	117	636	622	614	600	592	618	596	187	182	500	400	1	1	37417493	227	-3.55	0.58	12	0.01	-171.00	1042.00	1200	20231120	-49.42	600	20240412	1.17	1120	-45.80	20240108	600	1.17	20240412	1200	-49.42	20231120	600	1.17	20240412	0.15	N	091970	500	187 억	218183	N	N	N	N
82	20240614	160550	57	100.00	KOSDAQ		화학	N	N	N	N	N	609	-7	5	-1.14	25942501	42468	31.47	616	628	606	800	432	616	610.87	0.57	-4715	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	228	-3.56	0.58	12	0.11	-171.00	1042.00	1200	20231120	-49.25	600	20240412	1.50	1120	-45.62	20240108	600	1.50	20240412	1200	-49.25	20231120	600	1.50	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
83	20240614	150552	57	100.00	KOSDAQ		화학	N	N	N	N	N	611	-5	5	-0.81	21896633	35816	26.54	616	628	606	800	432	616	611.36	0.57	-4188	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	229	-3.57	0.59	12	0.10	-171.00	1042.00	1200	20231120	-49.08	600	20240412	1.83	1120	-45.45	20240108	600	1.83	20240412	1200	-49.08	20231120	600	1.83	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
84	20240614	140550	57	100.00	KOSDAQ		화학	N	N	N	N	N	613	-3	5	-0.49	21406511	35014	25.95	616	628	606	800	432	616	611.37	0.57	-4008	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	229	-3.58	0.59	12	0.09	-171.00	1042.00	1200	20231120	-48.92	600	20240412	2.17	1120	-45.27	20240108	600	2.17	20240412	1200	-48.92	20231120	600	2.17	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
85	20240614	130550	57	100.00	KOSDAQ		화학	N	N	N	N	N	613	-3	5	-0.49	21242635	34746	25.75	616	628	606	800	432	616	611.37	0.57	-4008	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	229	-3.58	0.59	12	0.09	-171.00	1042.00	1200	20231120	-48.92	600	20240412	2.17	1120	-45.27	20240108	600	2.17	20240412	1200	-48.92	20231120	600	2.17	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
86	20240614	120556	57	100.00	KOSDAQ		화학	N	N	N	N	N	610	-6	5	-0.97	21034202	34405	25.50	616	628	606	800	432	616	611.37	0.57	-4008	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	228	-3.57	0.59	12	0.09	-171.00	1042.00	1200	20231120	-49.17	600	20240412	1.67	1120	-45.54	20240108	600	1.67	20240412	1200	-49.17	20231120	600	1.67	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
87	20240614	110637	57	100.00	KOSDAQ		화학	N	N	N	N	N	610	-6	5	-0.97	18412505	30113	22.32	616	628	606	800	432	616	611.45	0.57	-4008	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	228	-3.57	0.59	12	0.08	-171.00	1042.00	1200	20231120	-49.17	600	20240412	1.67	1120	-45.54	20240108	600	1.67	20240412	1200	-49.17	20231120	600	1.67	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
88	20240614	100634	57	100.00	KOSDAQ		화학	N	N	N	N	N	606	-10	5	-1.62	14583446	23820	17.65	616	628	606	800	432	616	612.24	0.57	-3362	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	227	-3.54	0.58	12	0.06	-171.00	1042.00	1200	20231120	-49.50	600	20240412	1.00	1120	-45.89	20240108	600	1.00	20240412	1200	-49.50	20231120	600	1.00	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
89	20240614	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	609	-7	5	-1.14	8994377	14616	10.83	616	628	608	800	432	616	615.38	0.57	-2590	672	644	628	600	584	636	592	187	184	500	400	1	1	37417493	228	-3.56	0.58	12	0.04	-171.00	1042.00	1200	20231120	-49.25	600	20240412	1.50	1120	-45.62	20240108	600	1.50	20240412	1200	-49.25	20231120	600	1.50	20240412	0.15	N	091970	500	187 억	214735	N	N	N	N
90	20240613	160630	57	100.00	KOSDAQ		화학	N	N	N	N	N	616	-20	5	-3.14	83918806	134934	329.32	636	656	612	826	446	636	621.95	0.54	4127	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	230	-3.60	0.59	12	0.36	-171.00	1042.00	1200	20231120	-48.67	600	20240412	2.67	1120	-45.00	20240108	600	2.67	20240412	1200	-48.67	20231120	600	2.67	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
91	20240613	150641	57	100.00	KOSDAQ		화학	N	N	N	N	N	620	-16	5	-2.52	41893630	66465	162.21	636	656	618	826	446	636	630.31	0.54	818	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	232	-3.63	0.60	12	0.18	-171.00	1042.00	1200	20231120	-48.33	600	20240412	3.33	1120	-44.64	20240108	600	3.33	20240412	1200	-48.33	20231120	600	3.33	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
92	20240613	140634	57	100.00	KOSDAQ		화학	N	N	N	N	N	621	-15	5	-2.36	33127873	52357	127.78	636	656	620	826	446	636	632.73	0.54	1757	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	232	-3.63	0.60	12	0.14	-171.00	1042.00	1200	20231120	-48.25	600	20240412	3.50	1120	-44.55	20240108	600	3.50	20240412	1200	-48.25	20231120	600	3.50	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
93	20240613	130634	57	100.00	KOSDAQ		화학	N	N	N	N	N	621	-15	5	-2.36	32034256	50596	123.48	636	656	620	826	446	636	633.14	0.54	2000	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	232	-3.63	0.60	12	0.14	-171.00	1042.00	1200	20231120	-48.25	600	20240412	3.50	1120	-44.55	20240108	600	3.50	20240412	1200	-48.25	20231120	600	3.50	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
94	20240613	120636	57	100.00	KOSDAQ		화학	N	N	N	N	N	621	-15	5	-2.36	30662090	48389	118.10	636	656	620	826	446	636	633.66	0.54	2252	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	232	-3.63	0.60	12	0.13	-171.00	1042.00	1200	20231120	-48.25	600	20240412	3.50	1120	-44.55	20240108	600	3.50	20240412	1200	-48.25	20231120	600	3.50	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
95	20240613	110630	57	100.00	KOSDAQ		화학	N	N	N	N	N	627	-9	5	-1.42	24641135	38722	94.50	636	656	627	826	446	636	636.36	0.54	2271	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	235	-3.67	0.60	12	0.10	-171.00	1042.00	1200	20231120	-47.75	600	20240412	4.50	1120	-44.02	20240108	600	4.50	20240412	1200	-47.75	20231120	600	4.50	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
96	20240613	100629	57	100.00	KOSDAQ		화학	N	N	N	N	N	632	-4	5	-0.63	24065592	37807	92.27	636	656	631	826	446	636	636.54	0.54	2186	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	236	-3.70	0.61	12	0.10	-171.00	1042.00	1200	20231120	-47.33	600	20240412	5.33	1120	-43.57	20240108	600	5.33	20240412	1200	-47.33	20231120	600	5.33	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
97	20240613	090638	57	100.00	KOSDAQ		화학	N	N	N	N	N	636	0	3	0.00	23731652	37279	90.98	636	656	631	826	446	636	636.60	0.54	2187	646	641	631	626	616	643	628	187	190	500	410	1	1	37417493	238	-3.72	0.61	12	0.10	-171.00	1042.00	1200	20231120	-47.00	600	20240412	6.00	1120	-43.21	20240108	600	6.00	20240412	1200	-47.00	20231120	600	6.00	20240412	0.15	N	091970	500	187 억	202239	N	N	N	N
98	20240612	160624	57	100.00	KOSDAQ		화학	N	N	N	N	N	636	-2	5	-0.31	25795916	40974	102.41	636	636	621	829	447	638	629.20	0.54	-843	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	238	-3.72	0.61	12	0.11	-171.00	1042.00	1200	20231120	-47.00	600	20240412	6.00	1120	-43.21	20240108	600	6.00	20240412	1200	-47.00	20231120	600	6.00	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
99	20240612	150634	57	100.00	KOSDAQ		화학	N	N	N	N	N	635	-3	5	-0.47	18805860	29980	74.93	636	636	621	829	447	638	627.28	0.54	-843	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	238	-3.71	0.61	12	0.08	-171.00	1042.00	1200	20231120	-47.08	600	20240412	5.83	1120	-43.30	20240108	600	5.83	20240412	1200	-47.08	20231120	600	5.83	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
100	20240612	140628	57	100.00	KOSDAQ		화학	N	N	N	N	N	632	-6	5	-0.94	16094069	25696	64.22	636	636	621	829	447	638	626.33	0.54	-1004	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	236	-3.70	0.61	12	0.07	-171.00	1042.00	1200	20231120	-47.33	600	20240412	5.33	1120	-43.57	20240108	600	5.33	20240412	1200	-47.33	20231120	600	5.33	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
101	20240612	130628	57	100.00	KOSDAQ		화학	N	N	N	N	N	630	-8	5	-1.25	13285202	21247	53.10	636	636	621	829	447	638	625.27	0.54	-829	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	236	-3.68	0.60	12	0.06	-171.00	1042.00	1200	20231120	-47.50	600	20240412	5.00	1120	-43.75	20240108	600	5.00	20240412	1200	-47.50	20231120	600	5.00	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
102	20240612	120626	57	100.00	KOSDAQ		화학	N	N	N	N	N	623	-15	5	-2.35	12201804	19518	48.78	636	636	621	829	447	638	625.16	0.54	-753	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	233	-3.64	0.60	12	0.05	-171.00	1042.00	1200	20231120	-48.08	600	20240412	3.83	1120	-44.38	20240108	600	3.83	20240412	1200	-48.08	20231120	600	3.83	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
103	20240612	110626	57	100.00	KOSDAQ		화학	N	N	N	N	N	630	-8	5	-1.25	9921053	15898	39.74	636	636	621	829	447	638	624.04	0.54	-753	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	236	-3.68	0.60	12	0.04	-171.00	1042.00	1200	20231120	-47.50	600	20240412	5.00	1120	-43.75	20240108	600	5.00	20240412	1200	-47.50	20231120	600	5.00	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
104	20240612	100628	57	100.00	KOSDAQ		화학	N	N	N	N	N	632	-6	5	-0.94	3221425	5140	12.85	636	636	621	829	447	638	626.74	0.54	-400	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	236	-3.70	0.61	12	0.01	-171.00	1042.00	1200	20231120	-47.33	600	20240412	5.33	1120	-43.57	20240108	600	5.33	20240412	1200	-47.33	20231120	600	5.33	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
105	20240612	090628	57	100.00	KOSDAQ		화학	N	N	N	N	N	621	-17	5	-2.66	1532642	2438	6.09	636	636	621	829	447	638	628.65	0.54	-346	641	639	636	634	631	640	635	187	191	500	420	1	1	37417493	232	-3.63	0.60	12	0.01	-171.00	1042.00	1200	20231120	-48.25	600	20240412	3.50	1120	-44.55	20240108	600	3.50	20240412	1200	-48.25	20231120	600	3.50	20240412	0.18	N	091970	500	187 억	203082	N	N	N	N
106	20240610	160622	57	100.00	KOSDAQ		화학	N	N	N	N	N	641	-11	5	-1.69	20503588	32001	319.69	651	651	631	847	457	652	640.72	0.56	-2372	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	240	-3.75	0.62	12	0.09	-171.00	1042.00	1200	20231120	-46.58	600	20240412	6.83	1120	-42.77	20240108	600	6.83	20240412	1200	-46.58	20231120	600	6.83	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
107	20240610	150629	57	100.00	KOSDAQ		화학	N	N	N	N	N	642	-10	5	-1.53	20129711	31416	313.85	651	651	631	847	457	652	640.75	0.56	-2187	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	240	-3.75	0.62	12	0.08	-171.00	1042.00	1200	20231120	-46.50	600	20240412	7.00	1120	-42.68	20240108	600	7.00	20240412	1200	-46.50	20231120	600	7.00	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
108	20240610	140624	57	100.00	KOSDAQ		화학	N	N	N	N	N	632	-20	5	-3.07	8374608	13088	130.75	651	651	631	847	457	652	639.87	0.56	-1765	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	236	-3.70	0.61	12	0.03	-171.00	1042.00	1200	20231120	-47.33	600	20240412	5.33	1120	-43.57	20240108	600	5.33	20240412	1200	-47.33	20231120	600	5.33	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
109	20240610	130622	57	100.00	KOSDAQ		화학	N	N	N	N	N	637	-15	5	-2.30	8080091	12622	126.09	651	651	632	847	457	652	640.16	0.56	-1632	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	238	-3.73	0.61	12	0.03	-171.00	1042.00	1200	20231120	-46.92	600	20240412	6.17	1120	-43.12	20240108	600	6.17	20240412	1200	-46.92	20231120	600	6.17	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
110	20240610	120623	57	100.00	KOSDAQ		화학	N	N	N	N	N	638	-14	5	-2.15	5487875	8552	85.43	651	651	638	847	457	652	641.71	0.56	-1802	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	239	-3.73	0.61	12	0.02	-171.00	1042.00	1200	20231120	-46.83	600	20240412	6.33	1120	-43.04	20240108	600	6.33	20240412	1200	-46.83	20231120	600	6.33	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
111	20240610	110626	57	100.00	KOSDAQ		화학	N	N	N	N	N	642	-10	5	-1.53	4718870	7349	73.42	651	651	640	847	457	652	642.11	0.56	-1493	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	240	-3.75	0.62	12	0.02	-171.00	1042.00	1200	20231120	-46.50	600	20240412	7.00	1120	-42.68	20240108	600	7.00	20240412	1200	-46.50	20231120	600	7.00	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
112	20240610	100622	57	100.00	KOSDAQ		화학	N	N	N	N	N	642	-10	5	-1.53	1879409	2924	29.21	651	651	640	847	457	652	642.75	0.56	-1414	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	240	-3.75	0.62	12	0.01	-171.00	1042.00	1200	20231120	-46.50	600	20240412	7.00	1120	-42.68	20240108	600	7.00	20240412	1200	-46.50	20231120	600	7.00	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
113	20240610	090629	57	100.00	KOSDAQ		화학	N	N	N	N	N	643	-9	5	-1.38	771452	1197	11.96	651	651	643	847	457	652	644.49	0.56	-844	661	656	652	647	643	654	645	187	195	500	430	1	1	37417493	241	-3.76	0.62	12	0.00	-171.00	1042.00	1200	20231120	-46.42	600	20240412	7.17	1120	-42.59	20240108	600	7.17	20240412	1200	-46.42	20231120	600	7.17	20240412	0.18	N	091970	500	187 억	208519	N	N	N	N
114	20240607	160644	57	100.00	KOSDAQ		화학	N	N	N	N	N	652	-6	5	-0.91	6517820	10010	23.47	657	657	648	855	461	658	651.13	0.56	-218	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.63	12	0.03	-171.00	1042.00	1200	20231120	-45.67	600	20240412	8.67	1120	-41.79	20240108	600	8.67	20240412	1200	-45.67	20231120	600	8.67	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
115	20240607	150650	57	100.00	KOSDAQ		화학	N	N	N	N	N	648	-10	5	-1.52	6039526	9276	21.75	657	657	648	855	461	658	651.09	0.56	-4	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	242	-3.79	0.62	12	0.02	-171.00	1042.00	1200	20231120	-46.00	600	20240412	8.00	1120	-42.14	20240108	600	8.00	20240412	1200	-46.00	20231120	600	8.00	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
116	20240607	140644	57	100.00	KOSDAQ		화학	N	N	N	N	N	651	-7	5	-1.06	3611878	5538	12.98	657	657	650	855	461	658	652.20	0.56	-9	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.62	12	0.01	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
117	20240607	130640	57	100.00	KOSDAQ		화학	N	N	N	N	N	652	-6	5	-0.91	3371002	5168	12.12	657	657	650	855	461	658	652.28	0.56	48	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.63	12	0.01	-171.00	1042.00	1200	20231120	-45.67	600	20240412	8.67	1120	-41.79	20240108	600	8.67	20240412	1200	-45.67	20231120	600	8.67	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
118	20240607	120645	57	100.00	KOSDAQ		화학	N	N	N	N	N	651	-7	5	-1.06	2906225	4453	10.44	657	657	650	855	461	658	652.64	0.56	48	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.62	12	0.01	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
119	20240607	110637	57	100.00	KOSDAQ		화학	N	N	N	N	N	652	-6	5	-0.91	1775119	2716	6.37	657	657	650	855	461	658	653.58	0.56	48	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.63	12	0.01	-171.00	1042.00	1200	20231120	-45.67	600	20240412	8.67	1120	-41.79	20240108	600	8.67	20240412	1200	-45.67	20231120	600	8.67	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
120	20240607	100644	57	100.00	KOSDAQ		화학	N	N	N	N	N	652	-6	5	-0.91	1649283	2523	5.92	657	657	650	855	461	658	653.70	0.56	48	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.63	12	0.01	-171.00	1042.00	1200	20231120	-45.67	600	20240412	8.67	1120	-41.79	20240108	600	8.67	20240412	1200	-45.67	20231120	600	8.67	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
121	20240607	090643	57	100.00	KOSDAQ		화학	N	N	N	N	N	651	-7	5	-1.06	1170159	1787	4.19	657	657	651	855	461	658	654.82	0.56	432	707	682	659	634	611	695	647	187	197	500	430	1	1	37417493	244	-3.81	0.62	12	0.00	-171.00	1042.00	1200	20231120	-45.75	600	20240412	8.50	1120	-41.88	20240108	600	8.50	20240412	1200	-45.75	20231120	600	8.50	20240412	0.18	N	091970	500	187 억	208737	N	N	N	N
122	20240605	160642	57	100.00	KOSDAQ		화학	N	N	N	N	N	658	9	2	1.39	27721673	42653	71.57	649	684	636	843	455	649	649.93	0.56	-747	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	246	-3.85	0.63	12	0.11	-171.00	1042.00	1200	20231120	-45.17	600	20240412	9.67	1120	-41.25	20240108	600	9.67	20240412	1200	-45.17	20231120	600	9.67	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
123	20240605	150638	57	100.00	KOSDAQ		화학	N	N	N	N	N	654	5	2	0.77	22278227	34356	57.65	649	684	636	843	455	649	648.45	0.56	-734	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	245	-3.82	0.63	12	0.09	-171.00	1042.00	1200	20231120	-45.50	600	20240412	9.00	1120	-41.61	20240108	600	9.00	20240412	1200	-45.50	20231120	600	9.00	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
124	20240605	140641	57	100.00	KOSDAQ		화학	N	N	N	N	N	649	0	3	0.00	16969953	26183	43.93	649	684	636	843	455	649	648.13	0.56	-554	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.07	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
125	20240605	130641	57	100.00	KOSDAQ		화학	N	N	N	N	N	649	0	3	0.00	7686008	11878	19.93	649	684	636	843	455	649	647.08	0.56	-566	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.03	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
126	20240605	120639	57	100.00	KOSDAQ		화학	N	N	N	N	N	646	-3	5	-0.46	7445531	11507	19.31	649	684	636	843	455	649	647.04	0.56	-364	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	242	-3.78	0.62	12	0.03	-171.00	1042.00	1200	20231120	-46.17	600	20240412	7.67	1120	-42.32	20240108	600	7.67	20240412	1200	-46.17	20231120	600	7.67	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
127	20240605	110640	57	100.00	KOSDAQ		화학	N	N	N	N	N	649	0	3	0.00	7060680	10913	18.31	649	684	636	843	455	649	647.00	0.56	-241	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	243	-3.80	0.62	12	0.03	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
128	20240605	100640	57	100.00	KOSDAQ		화학	N	N	N	N	N	653	4	2	0.62	6752345	10436	17.51	649	684	636	843	455	649	647.02	0.56	-111	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	244	-3.82	0.63	12	0.03	-171.00	1042.00	1200	20231120	-45.58	600	20240412	8.83	1120	-41.70	20240108	600	8.83	20240412	1200	-45.58	20231120	600	8.83	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
129	20240605	090639	57	100.00	KOSDAQ		화학	N	N	N	N	N	656	7	2	1.08	3908584	6018	10.10	649	684	649	843	455	649	649.48	0.56	-273	661	654	642	635	623	658	639	187	194	500	420	1	1	37417493	245	-3.84	0.63	12	0.02	-171.00	1042.00	1200	20231120	-45.33	600	20240412	9.33	1120	-41.43	20240108	600	9.33	20240412	1200	-45.33	20231120	600	9.33	20240412	0.18	N	091970	500	187 억	209484	N	N	N	N
130	20240604	160634	57	100.00	KOSDAQ		화학	N	N	N	N	N	649	11	2	1.72	38157620	59597	149.18	638	649	630	829	447	638	640.26	0.56	101	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	243	-3.80	0.62	12	0.16	-171.00	1042.00	1200	20231120	-45.92	600	20240412	8.17	1120	-42.05	20240108	600	8.17	20240412	1200	-45.92	20231120	600	8.17	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
131	20240604	150634	57	100.00	KOSDAQ		화학	N	N	N	N	N	647	9	2	1.41	31062368	48625	121.71	638	647	630	829	447	638	638.81	0.56	1478	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	242	-3.78	0.62	12	0.13	-171.00	1042.00	1200	20231120	-46.08	600	20240412	7.83	1120	-42.23	20240108	600	7.83	20240412	1200	-46.08	20231120	600	7.83	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
132	20240604	140636	57	100.00	KOSDAQ		화학	N	N	N	N	N	641	3	2	0.47	19512431	30485	76.31	638	647	632	829	447	638	640.07	0.56	-2320	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	240	-3.75	0.62	12	0.08	-171.00	1042.00	1200	20231120	-46.58	600	20240412	6.83	1120	-42.77	20240108	600	6.83	20240412	1200	-46.58	20231120	600	6.83	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
133	20240604	130633	57	100.00	KOSDAQ		화학	N	N	N	N	N	644	6	2	0.94	11295466	17668	44.23	638	647	632	829	447	638	639.32	0.56	-1853	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	241	-3.77	0.62	12	0.05	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
134	20240604	120632	57	100.00	KOSDAQ		화학	N	N	N	N	N	644	6	2	0.94	10037088	15714	39.33	638	647	632	829	447	638	638.74	0.56	-1853	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	241	-3.77	0.62	12	0.04	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
135	20240604	110629	57	100.00	KOSDAQ		화학	N	N	N	N	N	644	6	2	0.94	9339942	14634	36.63	638	645	632	829	447	638	638.24	0.56	-2629	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	241	-3.77	0.62	12	0.04	-171.00	1042.00	1200	20231120	-46.33	600	20240412	7.33	1120	-42.50	20240108	600	7.33	20240412	1200	-46.33	20231120	600	7.33	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
136	20240604	100632	57	100.00	KOSDAQ		화학	N	N	N	N	N	639	1	2	0.16	6778771	10631	26.61	638	645	632	829	447	638	637.64	0.56	-3075	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	239	-3.74	0.61	12	0.03	-171.00	1042.00	1200	20231120	-46.75	600	20240412	6.50	1120	-42.95	20240108	600	6.50	20240412	1200	-46.75	20231120	600	6.50	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
137	20240604	090632	57	100.00	KOSDAQ		화학	N	N	N	N	N	638	0	3	0.00	4040887	6324	15.83	638	645	633	829	447	638	638.98	0.56	-1429	645	641	637	633	629	639	631	187	191	500	420	1	1	37417493	239	-3.73	0.61	12	0.02	-171.00	1042.00	1200	20231120	-46.83	600	20240412	6.33	1120	-43.04	20240108	600	6.33	20240412	1200	-46.83	20231120	600	6.33	20240412	0.20	N	091970	500	187 억	209383	N	N	N	N
138	20240603	160626	57	100.00	KOSDAQ		화학	N	N	N	N	N	638	-6	5	-0.93	25442676	39950	99.79	640	641	633	837	451	644	636.82	0.56	-200	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.73	0.61	12	0.11	-171.00	1042.00	1200	20231120	-46.83	600	20240412	6.33	1120	-43.04	20240108	600	6.33	20240412	1200	-46.83	20231120	600	6.33	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
139	20240603	150627	57	100.00	KOSDAQ		화학	N	N	N	N	N	638	-6	5	-0.93	23175070	36394	90.91	640	641	633	837	451	644	636.77	0.56	182	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.73	0.61	12	0.10	-171.00	1042.00	1200	20231120	-46.83	600	20240412	6.33	1120	-43.04	20240108	600	6.33	20240412	1200	-46.83	20231120	600	6.33	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
140	20240603	140623	57	100.00	KOSDAQ		화학	N	N	N	N	N	639	-5	5	-0.78	19678587	30879	77.13	640	641	633	837	451	644	637.27	0.56	189	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.74	0.61	12	0.08	-171.00	1042.00	1200	20231120	-46.75	600	20240412	6.50	1120	-42.95	20240108	600	6.50	20240412	1200	-46.75	20231120	600	6.50	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
141	20240603	130625	57	100.00	KOSDAQ		화학	N	N	N	N	N	640	-4	5	-0.62	18479428	28988	72.41	640	641	633	837	451	644	637.47	0.56	-131	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.74	0.61	12	0.08	-171.00	1042.00	1200	20231120	-46.67	600	20240412	6.67	1120	-42.86	20240108	600	6.67	20240412	1200	-46.67	20231120	600	6.67	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
142	20240603	120625	57	100.00	KOSDAQ		화학	N	N	N	N	N	633	-11	5	-1.71	18062963	28333	70.77	640	641	633	837	451	644	637.51	0.56	-131	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	237	-3.70	0.61	12	0.08	-171.00	1042.00	1200	20231120	-47.25	600	20240412	5.50	1120	-43.48	20240108	600	5.50	20240412	1200	-47.25	20231120	600	5.50	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
143	20240603	110621	57	100.00	KOSDAQ		화학	N	N	N	N	N	638	-6	5	-0.93	14831423	23255	58.09	640	641	635	837	451	644	637.76	0.56	-131	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.73	0.61	12	0.06	-171.00	1042.00	1200	20231120	-46.83	600	20240412	6.33	1120	-43.04	20240108	600	6.33	20240412	1200	-46.83	20231120	600	6.33	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
144	20240603	100619	57	100.00	KOSDAQ		화학	N	N	N	N	N	640	-4	5	-0.62	13110716	20558	51.35	640	640	635	837	451	644	637.72	0.56	239	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.74	0.61	12	0.05	-171.00	1042.00	1200	20231120	-46.67	600	20240412	6.67	1120	-42.86	20240108	600	6.67	20240412	1200	-46.67	20231120	600	6.67	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N
145	20240603	090618	57	100.00	KOSDAQ		화학	N	N	N	N	N	639	-5	5	-0.78	1898863	2971	7.42	640	640	638	837	451	644	639.02	0.56	285	653	648	643	638	633	646	636	187	193	500	420	1	1	37417493	239	-3.74	0.61	12	0.01	-171.00	1042.00	1200	20231120	-46.75	600	20240412	6.50	1120	-42.95	20240108	600	6.50	20240412	1200	-46.75	20231120	600	6.50	20240412	0.20	N	091970	500	187 억	209583	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History