KissMeData/115570/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160831	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-25	5	-1.02	16528990	6748	108.35	2460	2460	2410	3195	1725	2460	2449.47	0.36	133	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	194	-1.32	0.30	12	0.08	-1846.00	8034.00	4415	20230705	-44.85	2365	20240625	2.96	3185	-23.55	20240103	2365	2.96	20240625	4415	-44.85	20230705	2365	2.96	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
3	20240628	150843	57	100.00	KOSDAQ		화학	N	N	N	N	N	2460	0	3	0.00	15337510	6262	100.55	2460	2460	2410	3195	1725	2460	2449.30	0.36	133	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	196	-1.33	0.31	12	0.08	-1846.00	8034.00	4415	20230705	-44.28	2365	20240625	4.02	3185	-22.76	20240103	2365	4.02	20240625	4415	-44.28	20230705	2365	4.02	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
4	20240628	140842	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-10	5	-0.41	14051245	5737	92.12	2460	2460	2410	3195	1725	2460	2449.23	0.36	42	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	196	-1.33	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
5	20240628	130841	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-10	5	-0.41	12369485	5049	81.07	2460	2460	2435	3195	1725	2460	2449.89	0.36	42	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	196	-1.33	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
6	20240628	120841	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	-15	5	-0.61	10010165	4081	65.53	2460	2460	2445	3195	1725	2460	2452.87	0.36	42	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	195	-1.32	0.30	12	0.05	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
7	20240628	110826	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-10	5	-0.41	9252215	3771	60.55	2460	2460	2445	3195	1725	2460	2453.52	0.36	42	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	196	-1.33	0.30	12	0.05	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
8	20240628	100823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	-5	5	-0.20	5494875	2238	35.93	2460	2460	2445	3195	1725	2460	2455.26	0.36	42	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	196	-1.33	0.31	12	0.03	-1846.00	8034.00	4415	20230705	-44.39	2365	20240625	3.81	3185	-22.92	20240103	2365	3.81	20240625	4415	-44.39	20230705	2365	3.81	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
9	20240628	090824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	-15	5	-0.61	2924670	1189	19.09	2460	2460	2445	3195	1725	2460	2459.77	0.36	42	2493	2476	2443	2426	2393	2485	2435	40	735	500	1670	5	1	7984508	195	-1.32	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28830	N	N	N	N
10	20240627	160819	57	100.00	KOSDAQ		화학	N	N	N	N	N	2460	40	2	1.65	15193745	6228	173.72	2420	2460	2410	3145	1695	2420	2439.54	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	196	-1.33	0.31	12	0.08	-1846.00	8034.00	4415	20230705	-44.28	2365	20240625	4.02	3185	-22.76	20240103	2365	4.02	20240625	4415	-44.28	20230705	2365	4.02	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
11	20240627	150825	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	30	2	1.24	14268785	5852	163.24	2420	2450	2410	3145	1695	2420	2438.27	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	196	-1.33	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
12	20240627	140822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	30	2	1.24	14268785	5852	163.24	2420	2450	2410	3145	1695	2420	2438.27	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	196	-1.33	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
13	20240627	130821	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	30	2	1.24	13488735	5531	154.28	2420	2450	2410	3145	1695	2420	2438.75	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	196	-1.33	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
14	20240627	120824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	30	2	1.24	13198890	5412	150.96	2420	2450	2410	3145	1695	2420	2438.82	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	196	-1.33	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
15	20240627	110824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	30	2	1.24	13198890	5412	150.96	2420	2450	2410	3145	1695	2420	2438.82	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	196	-1.33	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
16	20240627	100823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	25	2	1.03	13186700	5407	150.82	2420	2450	2410	3145	1695	2420	2438.82	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	195	-1.32	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
17	20240627	090822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	25	2	1.03	5154790	2122	59.19	2420	2445	2410	3145	1695	2420	2429.21	0.36	-144	2456	2437	2411	2392	2366	2447	2402	40	725	500	1640	5	1	7984508	195	-1.32	0.30	12	0.03	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28974	N	N	N	N
18	20240626	160820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-5	5	-0.21	8664150	3585	38.69	2415	2430	2385	3150	1700	2425	2416.78	0.36	-1	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	193	-1.31	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.19	2365	20240625	2.33	3185	-24.02	20240103	2365	2.33	20240625	4415	-45.19	20230705	2365	2.33	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
19	20240626	150823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	5	2	0.21	7969610	3298	35.59	2415	2430	2385	3150	1700	2425	2416.50	0.36	-1	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	194	-1.32	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-44.96	2365	20240625	2.75	3185	-23.70	20240103	2365	2.75	20240625	4415	-44.96	20230705	2365	2.75	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
20	20240626	140820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	5	2	0.21	7075760	2929	31.61	2415	2430	2385	3150	1700	2425	2415.76	0.36	-1	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	194	-1.32	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-44.96	2365	20240625	2.75	3185	-23.70	20240103	2365	2.75	20240625	4415	-44.96	20230705	2365	2.75	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
21	20240626	130822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	5	2	0.21	6933110	2870	30.97	2415	2430	2385	3150	1700	2425	2415.72	0.36	-1	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	194	-1.32	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-44.96	2365	20240625	2.75	3185	-23.70	20240103	2365	2.75	20240625	4415	-44.96	20230705	2365	2.75	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
22	20240626	120821	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-5	5	-0.21	4229230	1755	18.94	2415	2425	2385	3150	1700	2425	2409.82	0.36	-1	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	193	-1.31	0.30	12	0.02	-1846.00	8034.00	4415	20230705	-45.19	2365	20240625	2.33	3185	-24.02	20240103	2365	2.33	20240625	4415	-45.19	20230705	2365	2.33	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
23	20240626	110822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-5	5	-0.21	4202610	1744	18.82	2415	2425	2385	3150	1700	2425	2409.75	0.36	-1	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	193	-1.31	0.30	12	0.02	-1846.00	8034.00	4415	20230705	-45.19	2365	20240625	2.33	3185	-24.02	20240103	2365	2.33	20240625	4415	-45.19	20230705	2365	2.33	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
24	20240626	100820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	0	3	0.00	3189525	1322	14.27	2415	2425	2405	3150	1700	2425	2412.65	0.36	0	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	194	-1.31	0.30	12	0.02	-1846.00	8034.00	4415	20230705	-45.07	2365	20240625	2.54	3185	-23.86	20240103	2365	2.54	20240625	4415	-45.07	20230705	2365	2.54	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
25	20240626	090822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-15	5	-0.62	2510570	1041	11.23	2415	2415	2405	3150	1700	2425	2411.69	0.36	0	2465	2445	2405	2385	2345	2455	2395	40	725	500	1640	5	1	7984508	192	-1.31	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-45.41	2365	20240625	1.90	3185	-24.33	20240103	2365	1.90	20240625	4415	-45.41	20230705	2365	1.90	20240625	0.06	N	115570	500	39 억	28975	N	N	N	N
26	20240625	160820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2425	15	2	0.62	22085885	9217	37.49	2410	2425	2365	3130	1690	2410	2396.17	0.36	362	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	194	-1.31	0.30	12	0.12	-1846.00	8034.00	4415	20230705	-45.07	2365	20240625	2.54	3185	-23.86	20240103	2365	2.54	20240625	4415	-45.07	20230705	2365	2.54	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
27	20240625	150817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2385	-25	5	-1.04	20897410	8726	35.50	2410	2415	2365	3130	1690	2410	2394.84	0.36	424	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	190	-1.29	0.30	12	0.11	-1846.00	8034.00	4415	20230705	-45.98	2365	20240625	0.85	3185	-25.12	20240103	2365	0.85	20240625	4415	-45.98	20230705	2365	0.85	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
28	20240625	140820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2405	-5	5	-0.21	20503645	8562	34.83	2410	2415	2365	3130	1690	2410	2394.73	0.36	424	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	192	-1.30	0.30	12	0.11	-1846.00	8034.00	4415	20230705	-45.53	2365	20240625	1.69	3185	-24.49	20240103	2365	1.69	20240625	4415	-45.53	20230705	2365	1.69	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
29	20240625	130821	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2400	-10	5	-0.41	20207945	8439	34.33	2410	2415	2365	3130	1690	2410	2394.59	0.36	424	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	192	-1.30	0.30	12	0.11	-1846.00	8034.00	4415	20230705	-45.64	2365	20240625	1.48	3185	-24.65	20240103	2365	1.48	20240625	4415	-45.64	20230705	2365	1.48	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
30	20240625	120824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	0	3	0.00	17813200	7432	30.23	2410	2415	2365	3130	1690	2410	2396.82	0.36	424	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	192	-1.31	0.30	12	0.09	-1846.00	8034.00	4415	20230705	-45.41	2365	20240625	1.90	3185	-24.33	20240103	2365	1.90	20240625	4415	-45.41	20230705	2365	1.90	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
31	20240625	110822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2395	-15	5	-0.62	16422590	6849	27.86	2410	2415	2365	3130	1690	2410	2397.81	0.36	424	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	191	-1.30	0.30	12	0.09	-1846.00	8034.00	4415	20230705	-45.75	2365	20240625	1.27	3185	-24.80	20240103	2365	1.27	20240625	4415	-45.75	20230705	2365	1.27	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
32	20240625	100820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	0	3	0.00	14047935	5856	23.82	2410	2410	2365	3130	1690	2410	2398.90	0.36	424	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	192	-1.31	0.30	12	0.07	-1846.00	8034.00	4415	20230705	-45.41	2365	20240625	1.90	3185	-24.33	20240103	2365	1.90	20240625	4415	-45.41	20230705	2365	1.90	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
33	20240625	090820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2385	-25	5	-1.04	6859905	2858	11.63	2410	2410	2365	3130	1690	2410	2400.25	0.36	40	2536	2472	2436	2372	2336	2455	2355	40	720	500	1630	5	1	7984508	190	-1.29	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.98	2365	20240625	0.85	3185	-25.12	20240103	2365	0.85	20240625	4415	-45.98	20230705	2365	0.85	20240625	0.06	N	115570	500	39 억	28613	N	N	N	N
34	20240624	160817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-100	5	-3.98	59478335	24582	632.74	2500	2500	2400	3260	1760	2510	2419.59	0.36	-125	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	192	-1.31	0.30	12	0.31	-1846.00	8034.00	4415	20230705	-45.41	2400	20240624	0.42	3185	-24.33	20240103	2400	0.42	20240624	4415	-45.41	20230705	2400	0.42	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
35	20240624	150817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-100	5	-3.98	53616670	22149	570.12	2500	2500	2400	3260	1760	2510	2420.73	0.36	1737	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	192	-1.31	0.30	12	0.28	-1846.00	8034.00	4415	20230705	-45.41	2400	20240624	0.42	3185	-24.33	20240103	2400	0.42	20240624	4415	-45.41	20230705	2400	0.42	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
36	20240624	140819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2405	-105	5	-4.18	50765635	20966	539.67	2500	2500	2400	3260	1760	2510	2421.33	0.36	2520	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	192	-1.30	0.30	12	0.26	-1846.00	8034.00	4415	20230705	-45.53	2400	20240624	0.21	3185	-24.49	20240103	2400	0.21	20240624	4415	-45.53	20230705	2400	0.21	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
37	20240624	130815	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2420	-90	5	-3.59	46264470	19099	491.61	2500	2500	2400	3260	1760	2510	2422.35	0.36	2490	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	193	-1.31	0.30	12	0.24	-1846.00	8034.00	4415	20230705	-45.19	2400	20240624	0.83	3185	-24.02	20240103	2400	0.83	20240624	4415	-45.19	20230705	2400	0.83	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
38	20240624	120817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2420	-90	5	-3.59	44185790	18240	469.50	2500	2500	2400	3260	1760	2510	2422.47	0.36	2490	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	193	-1.31	0.30	12	0.23	-1846.00	8034.00	4415	20230705	-45.19	2400	20240624	0.83	3185	-24.02	20240103	2400	0.83	20240624	4415	-45.19	20230705	2400	0.83	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
39	20240624	110820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2430	-80	5	-3.19	37362215	15415	396.78	2500	2500	2400	3260	1760	2510	2423.76	0.36	2437	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	194	-1.32	0.30	12	0.19	-1846.00	8034.00	4415	20230705	-44.96	2400	20240624	1.25	3185	-23.70	20240103	2400	1.25	20240624	4415	-44.96	20230705	2400	1.25	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
40	20240624	100817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2420	-90	5	-3.59	26174675	10794	277.84	2500	2500	2400	3260	1760	2510	2424.93	0.36	1923	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	193	-1.31	0.30	12	0.14	-1846.00	8034.00	4415	20230705	-45.19	2400	20240624	0.83	3185	-24.02	20240103	2400	0.83	20240624	4415	-45.19	20230705	2400	0.83	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
41	20240624	090818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	-55	5	-2.19	1743080	703	18.10	2500	2500	2455	3260	1760	2510	2479.49	0.36	-31	2623	2566	2538	2481	2453	2552	2467	40	750	500	1700	5	1	7984508	196	-1.33	0.31	12	0.01	-1846.00	8034.00	4415	20230705	-44.39	2455	20240624	0.00	3185	-22.92	20240103	2455	0.00	20240624	4415	-44.39	20230705	2455	0.00	20240624	0.06	N	115570	500	39 억	28757	N	N	N	N
42	20240621	160751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-70	5	-2.71	9887205	3885	137.62	2580	2595	2510	3350	1810	2580	2546.51	0.36	-38	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	200	-1.36	0.31	12	0.05	-1846.00	8034.00	4415	20230705	-43.15	2455	20240618	2.24	3185	-21.19	20240103	2455	2.24	20240618	4415	-43.15	20230705	2455	2.24	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
43	20240621	150750	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-35	5	-1.36	6922410	2704	95.78	2580	2595	2540	3350	1810	2580	2560.06	0.36	798	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	203	-1.38	0.32	12	0.03	-1846.00	8034.00	4415	20230705	-42.36	2455	20240618	3.67	3185	-20.09	20240103	2455	3.67	20240618	4415	-42.36	20230705	2455	3.67	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
44	20240621	140750	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-30	5	-1.16	6879155	2687	95.18	2580	2595	2540	3350	1810	2580	2560.16	0.36	798	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.03	-1846.00	8034.00	4415	20230705	-42.24	2455	20240618	3.87	3185	-19.94	20240103	2455	3.87	20240618	4415	-42.24	20230705	2455	3.87	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
45	20240621	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-30	5	-1.16	6840905	2672	94.65	2580	2595	2540	3350	1810	2580	2560.22	0.36	798	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.03	-1846.00	8034.00	4415	20230705	-42.24	2455	20240618	3.87	3185	-19.94	20240103	2455	3.87	20240618	4415	-42.24	20230705	2455	3.87	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
46	20240621	120754	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-10	5	-0.39	6027435	2353	83.35	2580	2595	2540	3350	1810	2580	2561.60	0.36	798	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	205	-1.39	0.32	12	0.03	-1846.00	8034.00	4415	20230705	-41.79	2455	20240618	4.68	3185	-19.31	20240103	2455	4.68	20240618	4415	-41.79	20230705	2455	4.68	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
47	20240621	110751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	2718045	1052	37.27	2580	2595	2565	3350	1810	2580	2583.69	0.36	-38	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	207	-1.41	0.32	12	0.01	-1846.00	8034.00	4415	20230705	-41.22	2455	20240618	5.70	3185	-18.52	20240103	2455	5.70	20240618	4415	-41.22	20230705	2455	5.70	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
48	20240621	100749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	1884675	729	25.82	2580	2595	2580	3350	1810	2580	2585.29	0.36	-38	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	207	-1.41	0.32	12	0.01	-1846.00	8034.00	4415	20230705	-41.22	2455	20240618	5.70	3185	-18.52	20240103	2455	5.70	20240618	4415	-41.22	20230705	2455	5.70	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
49	20240621	090754	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	0	3	0.00	859140	333	11.80	2580	2580	2580	3350	1810	2580	2580.00	0.36	-38	2600	2590	2570	2560	2540	2595	2565	40	770	500	1750	5	1	7984508	206	-1.40	0.32	12	0.00	-1846.00	8034.00	4415	20230705	-41.56	2455	20240618	5.09	3185	-19.00	20240103	2455	5.09	20240618	4415	-41.56	20230705	2455	5.09	20240618	0.06	N	115570	500	39 억	28795	N	N	N	N
50	20240620	160747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	10	2	0.39	7247985	2823	46.58	2570	2580	2550	3340	1800	2570	2567.48	0.36	-183	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	206	-1.40	0.32	12	0.04	-1846.00	8034.00	4425	20230614	-41.69	2455	20240618	5.09	3185	-19.00	20240103	2455	5.09	20240618	4415	-41.56	20230705	2455	5.09	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
51	20240620	150748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	0	3	0.00	6429380	2505	41.34	2570	2570	2550	3340	1800	2570	2566.62	0.36	-157	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	205	-1.39	0.32	12	0.03	-1846.00	8034.00	4425	20230614	-41.92	2455	20240618	4.68	3185	-19.31	20240103	2455	4.68	20240618	4415	-41.79	20230705	2455	4.68	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
52	20240620	140749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-5	5	-0.19	5506815	2146	35.41	2570	2570	2550	3340	1800	2570	2566.08	0.36	-157	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	205	-1.39	0.32	12	0.03	-1846.00	8034.00	4425	20230614	-42.03	2455	20240618	4.48	3185	-19.47	20240103	2455	4.48	20240618	4415	-41.90	20230705	2455	4.48	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
53	20240620	130749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-15	5	-0.58	5501685	2144	35.38	2570	2570	2550	3340	1800	2570	2566.08	0.36	-157	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	204	-1.38	0.32	12	0.03	-1846.00	8034.00	4425	20230614	-42.26	2455	20240618	4.07	3185	-19.78	20240103	2455	4.07	20240618	4415	-42.13	20230705	2455	4.07	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
54	20240620	120748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-5	5	-0.19	4939425	1924	31.75	2570	2570	2550	3340	1800	2570	2567.27	0.36	-157	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	205	-1.39	0.32	12	0.02	-1846.00	8034.00	4425	20230614	-42.03	2455	20240618	4.48	3185	-19.47	20240103	2455	4.48	20240618	4415	-41.90	20230705	2455	4.48	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
55	20240620	110751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-5	5	-0.19	4525855	1762	29.08	2570	2570	2550	3340	1800	2570	2568.59	0.36	-157	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	205	-1.39	0.32	12	0.02	-1846.00	8034.00	4425	20230614	-42.03	2455	20240618	4.48	3185	-19.47	20240103	2455	4.48	20240618	4415	-41.90	20230705	2455	4.48	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
56	20240620	100748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-5	5	-0.19	3671855	1429	23.58	2570	2570	2550	3340	1800	2570	2569.53	0.36	-163	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	205	-1.39	0.32	12	0.02	-1846.00	8034.00	4425	20230614	-42.03	2455	20240618	4.48	3185	-19.47	20240103	2455	4.48	20240618	4415	-41.90	20230705	2455	4.48	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
57	20240620	090755	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-20	5	-0.78	3669290	1428	23.56	2570	2570	2550	3340	1800	2570	2569.53	0.36	-163	2630	2600	2540	2510	2450	2615	2525	40	770	500	1740	5	1	7984508	204	-1.38	0.32	12	0.02	-1846.00	8034.00	4425	20230614	-42.37	2455	20240618	3.87	3185	-19.94	20240103	2455	3.87	20240618	4415	-42.24	20230705	2455	3.87	20240618	0.06	N	115570	500	39 억	28966	N	N	N	N
58	20240619	160746	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	40	2	1.58	15317285	6060	27.16	2510	2570	2480	3285	1775	2530	2527.00	0.37	-530	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	205	-1.39	0.32	12	0.08	-1846.00	8034.00	4450	20230613	-42.25	2455	20240618	4.68	3185	-19.31	20240103	2455	4.68	20240618	4415	-41.79	20230705	2455	4.68	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
59	20240619	150744	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-5	5	-0.20	12054905	4787	21.46	2510	2530	2480	3285	1775	2530	2518.26	0.37	-509	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	202	-1.37	0.31	12	0.06	-1846.00	8034.00	4450	20230613	-43.26	2455	20240618	2.85	3185	-20.72	20240103	2455	2.85	20240618	4415	-42.81	20230705	2455	2.85	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
60	20240619	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-5	5	-0.20	12049855	4785	21.45	2510	2530	2480	3285	1775	2530	2518.26	0.37	-509	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	202	-1.37	0.31	12	0.06	-1846.00	8034.00	4450	20230613	-43.26	2455	20240618	2.85	3185	-20.72	20240103	2455	2.85	20240618	4415	-42.81	20230705	2455	2.85	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
61	20240619	130742	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-5	5	-0.20	11797355	4685	21.00	2510	2530	2480	3285	1775	2530	2518.11	0.37	-440	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	202	-1.37	0.31	12	0.06	-1846.00	8034.00	4450	20230613	-43.26	2455	20240618	2.85	3185	-20.72	20240103	2455	2.85	20240618	4415	-42.81	20230705	2455	2.85	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
62	20240619	120745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-20	5	-0.79	11303665	4488	20.12	2510	2530	2480	3285	1775	2530	2518.64	0.37	-440	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	200	-1.36	0.31	12	0.06	-1846.00	8034.00	4450	20230613	-43.60	2455	20240618	2.24	3185	-21.19	20240103	2455	2.24	20240618	4415	-43.15	20230705	2455	2.24	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
63	20240619	110746	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-15	5	-0.59	11223335	4456	19.97	2510	2530	2480	3285	1775	2530	2518.70	0.37	-440	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	201	-1.36	0.31	12	0.06	-1846.00	8034.00	4450	20230613	-43.48	2455	20240618	2.44	3185	-21.04	20240103	2455	2.44	20240618	4415	-43.04	20230705	2455	2.44	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
64	20240619	100746	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-20	5	-0.79	11030075	4379	19.63	2510	2530	2480	3285	1775	2530	2518.86	0.37	-422	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	200	-1.36	0.31	12	0.05	-1846.00	8034.00	4450	20230613	-43.60	2455	20240618	2.24	3185	-21.19	20240103	2455	2.24	20240618	4415	-43.15	20230705	2455	2.24	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
65	20240619	090753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-25	5	-0.99	9005305	3571	16.01	2510	2530	2500	3285	1775	2530	2521.79	0.37	-423	2586	2557	2506	2477	2426	2532	2452	40	755	500	1720	5	1	7984508	200	-1.36	0.31	12	0.04	-1846.00	8034.00	4450	20230613	-43.71	2455	20240618	2.04	3185	-21.35	20240103	2455	2.04	20240618	4415	-43.26	20230705	2455	2.04	20240618	0.06	N	115570	500	39 억	29422	N	N	N	N
66	20240618	160740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2530	-5	5	-0.20	55581795	22310	340.77	2535	2535	2455	3295	1775	2535	2491.34	0.36	748	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	202	-1.37	0.31	12	0.28	-1846.00	8034.00	4510	20230612	-43.90	2455	20240618	3.05	3185	-20.57	20240103	2455	3.05	20240618	4415	-42.70	20230705	2455	3.05	20240618	0.06	N	115570	500	39 억	28674	N	N	N	N
67	20240618	150739	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2485	-50	5	-1.97	51361725	20633	315.15	2535	2535	2455	3295	1775	2535	2489.30	0.36	846	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	198	-1.35	0.31	12	0.26	-1846.00	8034.00	4510	20230612	-44.90	2455	20240618	1.22	3185	-21.98	20240103	2455	1.22	20240618	4415	-43.71	20230705	2455	1.22	20240618	0.06	N	115570	500	39 억	28674	N	N	N	N
68	20240618	140742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2480	-55	5	-2.17	43097950	17285	264.01	2535	2535	2460	3295	1775	2535	2493.37	0.36	324	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	198	-1.34	0.31	12	0.22	-1846.00	8034.00	4510	20230612	-45.01	2460	20240618	0.81	3185	-22.14	20240103	2460	0.81	20240618	4415	-43.83	20230705	2460	0.81	20240618	0.06	N	115570	500	39 억	28674	N	N	N	N
69	20240618	130745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2490	-45	5	-1.78	36339520	14555	222.32	2535	2535	2460	3295	1775	2535	2496.70	0.36	108	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	199	-1.35	0.31	12	0.18	-1846.00	8034.00	4510	20230612	-44.79	2460	20240618	1.22	3185	-21.82	20240103	2460	1.22	20240618	4415	-43.60	20230705	2460	1.22	20240618	0.06	N	115570	500	39 억	28674	N	N	N	N
70	20240618	120745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-15	5	-0.59	14728845	5846	89.29	2535	2535	2510	3295	1775	2535	2519.47	0.36	40	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	201	-1.37	0.31	12	0.07	-1846.00	8034.00	4510	20230612	-44.12	2500	20240320	0.80	3185	-20.88	20240103	2500	0.80	20240320	4415	-42.92	20230705	2500	0.80	20240320	0.06	N	115570	500	39 억	28674	N	N	N	N
71	20240618	110742	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-20	5	-0.79	14189415	5632	86.02	2535	2535	2510	3295	1775	2535	2519.43	0.36	40	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	201	-1.36	0.31	12	0.07	-1846.00	8034.00	4510	20230612	-44.24	2500	20240320	0.60	3185	-21.04	20240103	2500	0.60	20240320	4415	-43.04	20230705	2500	0.60	20240320	0.06	N	115570	500	39 억	28674	N	N	N	N
72	20240618	100742	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-10	5	-0.39	11950820	4742	72.43	2535	2535	2510	3295	1775	2535	2520.21	0.36	40	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	202	-1.37	0.31	12	0.06	-1846.00	8034.00	4510	20230612	-44.01	2500	20240320	1.00	3185	-20.72	20240103	2500	1.00	20240320	4415	-42.81	20230705	2500	1.00	20240320	0.06	N	115570	500	39 억	28674	N	N	N	N
73	20240618	090749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-25	5	-0.99	9275230	3678	56.18	2535	2535	2510	3295	1775	2535	2521.81	0.36	29	2565	2550	2540	2525	2515	2545	2520	40	760	500	1720	5	1	7984508	200	-1.36	0.31	12	0.05	-1846.00	8034.00	4510	20230612	-44.35	2500	20240320	0.40	3185	-21.19	20240103	2500	0.40	20240320	4415	-43.15	20230705	2500	0.40	20240320	0.06	N	115570	500	39 억	28674	N	N	N	N
74	20240617	160737	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-10	5	-0.39	15362070	6051	53.14	2540	2555	2530	3305	1785	2545	2538.77	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	202	-1.37	0.32	12	0.08	-1846.00	8034.00	4510	20230612	-43.79	2500	20240320	1.40	3185	-20.41	20240103	2500	1.40	20240320	4415	-42.58	20230705	2500	1.40	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
75	20240617	150742	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	14043870	5531	48.58	2540	2555	2530	3305	1785	2545	2539.12	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	203	-1.38	0.32	12	0.07	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4415	-42.36	20230705	2500	1.80	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
76	20240617	140734	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	14043870	5531	48.58	2540	2555	2530	3305	1785	2545	2539.12	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	203	-1.38	0.32	12	0.07	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4415	-42.36	20230705	2500	1.80	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
77	20240617	130734	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	11273045	4438	38.98	2540	2555	2530	3305	1785	2545	2540.12	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	203	-1.38	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-43.68	2500	20240320	1.60	3185	-20.25	20240103	2500	1.60	20240320	4415	-42.47	20230705	2500	1.60	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
78	20240617	120735	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-10	5	-0.39	11196840	4408	38.71	2540	2555	2530	3305	1785	2545	2540.12	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	202	-1.37	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-43.79	2500	20240320	1.40	3185	-20.41	20240103	2500	1.40	20240320	4415	-42.58	20230705	2500	1.40	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
79	20240617	110728	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	8849490	3483	30.59	2540	2545	2530	3305	1785	2545	2540.77	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	203	-1.38	0.32	12	0.04	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4415	-42.36	20230705	2500	1.80	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
80	20240617	100729	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	5981875	2356	20.69	2540	2545	2530	3305	1785	2545	2539.00	0.36	21	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	203	-1.38	0.32	12	0.03	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4415	-42.36	20230705	2500	1.80	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
81	20240617	090735	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-15	5	-0.59	2317200	913	8.02	2540	2540	2530	3305	1785	2545	2538.01	0.36	-88	2615	2580	2560	2525	2505	2570	2515	40	760	500	1730	5	1	7984508	202	-1.37	0.31	12	0.01	-1846.00	8034.00	4510	20230612	-43.90	2500	20240320	1.20	3185	-20.57	20240103	2500	1.20	20240320	4415	-42.70	20230705	2500	1.20	20240320	0.06	N	115570	500	39 억	28653	N	N	N	N
82	20240614	160629	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-50	5	-1.93	29085265	11386	170.78	2595	2595	2540	3370	1820	2595	2554.48	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	203	-1.38	0.32	12	0.14	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4425	-42.49	20230614	2500	1.80	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
83	20240614	150631	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-30	5	-1.16	27936760	10935	164.02	2595	2595	2540	3370	1820	2595	2554.80	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.14	-1846.00	8034.00	4510	20230612	-43.13	2500	20240320	2.60	3185	-19.47	20240103	2500	2.60	20240320	4425	-42.03	20230614	2500	2.60	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
84	20240614	140630	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-30	5	-1.16	8835095	3433	51.49	2595	2595	2550	3370	1820	2595	2573.58	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.04	-1846.00	8034.00	4510	20230612	-43.13	2500	20240320	2.60	3185	-19.47	20240103	2500	2.60	20240320	4425	-42.03	20230614	2500	2.60	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
85	20240614	130629	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-30	5	-1.16	7956165	3089	46.33	2595	2595	2550	3370	1820	2595	2575.64	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.04	-1846.00	8034.00	4510	20230612	-43.13	2500	20240320	2.60	3185	-19.47	20240103	2500	2.60	20240320	4425	-42.03	20230614	2500	2.60	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
86	20240614	120635	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-30	5	-1.16	7956165	3089	46.33	2595	2595	2550	3370	1820	2595	2575.64	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.04	-1846.00	8034.00	4510	20230612	-43.13	2500	20240320	2.60	3185	-19.47	20240103	2500	2.60	20240320	4425	-42.03	20230614	2500	2.60	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
87	20240614	110721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-25	5	-0.96	6307430	2444	36.66	2595	2595	2560	3370	1820	2595	2580.78	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	205	-1.39	0.32	12	0.03	-1846.00	8034.00	4510	20230612	-43.02	2500	20240320	2.80	3185	-19.31	20240103	2500	2.80	20240320	4425	-41.92	20230614	2500	2.80	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
88	20240614	100719	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	-10	5	-0.39	3510450	1353	20.29	2595	2595	2575	3370	1820	2595	2594.57	0.36	-18	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	206	-1.40	0.32	12	0.02	-1846.00	8034.00	4510	20230612	-42.68	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	4425	-41.58	20230614	2500	3.40	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
89	20240614	090724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	3409830	1314	19.71	2595	2595	2595	3370	1820	2595	2595.00	0.36	0	2648	2621	2583	2556	2518	2635	2570	40	775	500	1760	5	1	7984508	207	-1.41	0.32	12	0.02	-1846.00	8034.00	4510	20230612	-42.46	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4425	-41.36	20230614	2500	3.80	20240320	0.06	N	115570	500	39 억	28671	N	N	N	N
90	20240613	160713	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	17202945	6667	77.84	2580	2610	2545	3350	1810	2580	2580.31	0.36	-36	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	207	-1.41	0.32	12	0.08	-1846.00	8034.00	4510	20230612	-42.46	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4450	-41.69	20230613	2500	3.80	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
91	20240613	150726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	5	2	0.19	16201715	6279	73.31	2580	2610	2545	3350	1810	2580	2580.30	0.36	1	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	206	-1.40	0.32	12	0.08	-1846.00	8034.00	4510	20230612	-42.68	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	4450	-41.91	20230613	2500	3.40	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
92	20240613	140719	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	15028220	5824	68.00	2580	2610	2545	3350	1810	2580	2580.39	0.36	1	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	207	-1.41	0.32	12	0.07	-1846.00	8034.00	4510	20230612	-42.46	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4450	-41.69	20230613	2500	3.80	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
93	20240613	130718	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	20	2	0.78	5689425	2211	25.81	2580	2610	2545	3350	1810	2580	2573.24	0.36	1	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	208	-1.41	0.32	12	0.03	-1846.00	8034.00	4510	20230612	-42.35	2500	20240320	4.00	3185	-18.37	20240103	2500	4.00	20240320	4450	-41.57	20230613	2500	4.00	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
94	20240613	120720	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	10	2	0.39	5155335	2004	23.40	2580	2610	2545	3350	1810	2580	2572.52	0.36	-49	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	207	-1.40	0.32	12	0.03	-1846.00	8034.00	4510	20230612	-42.57	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4450	-41.80	20230613	2500	3.60	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
95	20240613	110714	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	10	2	0.39	4469035	1737	20.28	2580	2610	2545	3350	1810	2580	2572.85	0.36	-49	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	207	-1.40	0.32	12	0.02	-1846.00	8034.00	4510	20230612	-42.57	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4450	-41.80	20230613	2500	3.60	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
96	20240613	100713	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	2470045	955	11.15	2580	2610	2580	3350	1810	2580	2586.43	0.36	-49	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	207	-1.41	0.32	12	0.01	-1846.00	8034.00	4510	20230612	-42.46	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4450	-41.69	20230613	2500	3.80	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
97	20240613	090723	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	0	3	0.00	2227310	861	10.05	2580	2610	2580	3350	1810	2580	2586.89	0.36	-49	2620	2600	2560	2540	2500	2610	2550	40	770	500	1750	5	1	7984508	206	-1.40	0.32	12	0.01	-1846.00	8034.00	4510	20230612	-42.79	2500	20240320	3.20	3185	-19.00	20240103	2500	3.20	20240320	4450	-42.02	20230613	2500	3.20	20240320	0.06	N	115570	500	39 억	28707	N	N	N	N
98	20240612	160707	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	60	2	2.38	21724365	8564	58.50	2520	2580	2520	3275	1765	2520	2536.33	0.36	133	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	206	-1.40	0.32	12	0.11	-1846.00	8034.00	4510	20230612	-42.79	2500	20240320	3.20	3185	-19.00	20240103	2500	3.20	20240320	4510	-42.79	20230612	2500	3.20	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
99	20240612	150718	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	20	2	0.79	19205585	7587	51.82	2520	2550	2520	3275	1765	2520	2531.38	0.36	133	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	203	-1.38	0.32	12	0.10	-1846.00	8034.00	4510	20230612	-43.68	2500	20240320	1.60	3185	-20.25	20240103	2500	1.60	20240320	4510	-43.68	20230612	2500	1.60	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
100	20240612	140712	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	25	2	0.99	13310990	5265	35.96	2520	2550	2520	3275	1765	2520	2528.20	0.36	133	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	203	-1.38	0.32	12	0.07	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4510	-43.57	20230612	2500	1.80	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
101	20240612	130714	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	25	2	0.99	12388450	4902	33.48	2520	2545	2520	3275	1765	2520	2527.22	0.36	133	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	203	-1.38	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-43.57	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	4510	-43.57	20230612	2500	1.80	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
102	20240612	120710	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	20	2	0.79	10298970	4080	27.87	2520	2540	2520	3275	1765	2520	2524.26	0.36	27	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	203	-1.38	0.32	12	0.05	-1846.00	8034.00	4510	20230612	-43.68	2500	20240320	1.60	3185	-20.25	20240103	2500	1.60	20240320	4510	-43.68	20230612	2500	1.60	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
103	20240612	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	15	2	0.60	9197770	3646	24.90	2520	2535	2520	3275	1765	2520	2522.70	0.36	27	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	202	-1.37	0.32	12	0.05	-1846.00	8034.00	4510	20230612	-43.79	2500	20240320	1.40	3185	-20.41	20240103	2500	1.40	20240320	4510	-43.79	20230612	2500	1.40	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
104	20240612	100712	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	15	2	0.60	6331445	2511	17.15	2520	2535	2520	3275	1765	2520	2521.48	0.36	27	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	202	-1.37	0.32	12	0.03	-1846.00	8034.00	4510	20230612	-43.79	2500	20240320	1.40	3185	-20.41	20240103	2500	1.40	20240320	4510	-43.79	20230612	2500	1.40	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
105	20240612	090712	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	0	3	0.00	2923330	1160	7.92	2520	2530	2520	3275	1765	2520	2520.11	0.36	27	2600	2560	2540	2500	2480	2550	2490	40	755	500	1710	5	1	7984508	201	-1.37	0.31	12	0.01	-1846.00	8034.00	4510	20230612	-44.12	2500	20240320	0.80	3185	-20.88	20240103	2500	0.80	20240320	4510	-44.12	20230612	2500	0.80	20240320	0.06	N	115570	500	39 억	28545	N	N	N	N
106	20240610	160705	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-145	5	-5.42	71942005	27552	50.20	2670	2675	2530	3475	1875	2675	2611.14	0.35	1577	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	202	-1.37	0.31	12	0.35	-1846.00	8034.00	4510	20230612	-43.90	2500	20240320	1.20	3185	-20.57	20240103	2500	1.20	20240320	4510	-43.90	20230612	2500	1.20	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
107	20240610	150712	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-85	5	-3.18	64201965	24498	44.64	2670	2675	2565	3475	1875	2675	2620.70	0.35	4097	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	207	-1.40	0.32	12	0.31	-1846.00	8034.00	4510	20230612	-42.57	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4510	-42.57	20230612	2500	3.60	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
108	20240610	140708	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-75	5	-2.80	55464170	21123	38.49	2670	2675	2580	3475	1875	2675	2625.77	0.35	4702	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	208	-1.41	0.32	12	0.26	-1846.00	8034.00	4510	20230612	-42.35	2500	20240320	4.00	3185	-18.37	20240103	2500	4.00	20240320	4510	-42.35	20230612	2500	4.00	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
109	20240610	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	-60	5	-2.24	48745855	18530	33.76	2670	2675	2600	3475	1875	2675	2630.65	0.35	3900	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	209	-1.42	0.33	12	0.23	-1846.00	8034.00	4510	20230612	-42.02	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	4510	-42.02	20230612	2500	4.60	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
110	20240610	120706	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-35	5	-1.31	32348390	12255	22.33	2670	2675	2610	3475	1875	2675	2639.61	0.35	1676	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	211	-1.43	0.33	12	0.15	-1846.00	8034.00	4510	20230612	-41.46	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4510	-41.46	20230612	2500	5.60	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
111	20240610	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	-20	5	-0.75	23804920	9032	16.46	2670	2675	2610	3475	1875	2675	2635.62	0.35	1928	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	212	-1.44	0.33	12	0.11	-1846.00	8034.00	4510	20230612	-41.13	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4510	-41.13	20230612	2500	6.20	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
112	20240610	100705	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	-40	5	-1.50	16566980	6275	11.43	2670	2675	2610	3475	1875	2675	2640.16	0.35	1075	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	210	-1.43	0.33	12	0.08	-1846.00	8034.00	4510	20230612	-41.57	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4510	-41.57	20230612	2500	5.40	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
113	20240610	090712	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-35	5	-1.31	12588915	4777	8.70	2670	2670	2610	3475	1875	2675	2635.32	0.35	1070	2868	2771	2723	2626	2578	2747	2602	40	800	500	1810	5	1	7984508	211	-1.43	0.33	12	0.06	-1846.00	8034.00	4510	20230612	-41.46	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4510	-41.46	20230612	2500	5.60	20240320	0.06	N	115570	500	39 억	27561	N	N	N	N
114	20240607	160730	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-40	5	-1.47	150505795	54881	434.80	2820	2820	2675	3525	1905	2715	2742.54	0.40	-4203	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	214	-1.45	0.33	12	0.69	-1846.00	8034.00	4510	20230612	-40.69	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4510	-40.69	20230612	2500	7.00	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
115	20240607	150736	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	5	2	0.18	140111135	51016	404.18	2820	2820	2675	3525	1905	2715	2746.44	0.40	-3066	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	217	-1.47	0.34	12	0.64	-1846.00	8034.00	4510	20230612	-39.69	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4510	-39.69	20230612	2500	8.80	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
116	20240607	140730	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	20	2	0.74	127487050	46355	367.26	2820	2820	2700	3525	1905	2715	2750.26	0.40	-3166	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	218	-1.48	0.34	12	0.58	-1846.00	8034.00	4510	20230612	-39.36	2500	20240320	9.40	3185	-14.13	20240103	2500	9.40	20240320	4510	-39.36	20230612	2500	9.40	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
117	20240607	130726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	25	2	0.92	119137600	43305	343.09	2820	2820	2700	3525	1905	2715	2751.16	0.40	-2202	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	219	-1.48	0.34	12	0.54	-1846.00	8034.00	4510	20230612	-39.25	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4510	-39.25	20230612	2500	9.60	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
118	20240607	120731	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	15	2	0.55	114264810	41522	328.97	2820	2820	2700	3525	1905	2715	2751.95	0.40	-1881	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	218	-1.48	0.34	12	0.52	-1846.00	8034.00	4510	20230612	-39.47	2500	20240320	9.20	3185	-14.29	20240103	2500	9.20	20240320	4510	-39.47	20230612	2500	9.20	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
119	20240607	110722	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	15	2	0.55	94879745	34379	272.37	2820	2820	2715	3525	1905	2715	2759.87	0.40	-1745	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	218	-1.48	0.34	12	0.43	-1846.00	8034.00	4510	20230612	-39.47	2500	20240320	9.20	3185	-14.29	20240103	2500	9.20	20240320	4510	-39.47	20230612	2500	9.20	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
120	20240607	100731	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	50	2	1.84	80167155	28987	229.65	2820	2820	2730	3525	1905	2715	2765.70	0.40	-1572	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	221	-1.50	0.34	12	0.36	-1846.00	8034.00	4510	20230612	-38.69	2500	20240320	10.60	3185	-13.19	20240103	2500	10.60	20240320	4510	-38.69	20230612	2500	10.60	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
121	20240607	090729	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	30	2	1.10	36352065	13140	104.10	2820	2820	2730	3525	1905	2715	2766.68	0.40	-461	2811	2762	2676	2627	2541	2787	2652	40	810	500	1840	5	1	7984508	219	-1.49	0.34	12	0.16	-1846.00	8034.00	4510	20230612	-39.14	2500	20240320	9.80	3185	-13.81	20240103	2500	9.80	20240320	4510	-39.14	20230612	2500	9.80	20240320	0.06	N	115570	500	39 억	31764	N	N	N	N
122	20240605	160728	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	115	2	4.42	33082625	12531	72.85	2600	2725	2590	3380	1820	2600	2640.06	0.42	-1697	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	217	-1.47	0.34	12	0.16	-1846.00	8034.00	4510	20230612	-39.80	2500	20240320	8.60	3185	-14.76	20240103	2500	8.60	20240320	4510	-39.80	20230612	2500	8.60	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
123	20240605	150724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	100	2	3.85	28714685	10921	63.49	2600	2725	2590	3380	1820	2600	2629.31	0.42	-1697	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	216	-1.46	0.34	12	0.14	-1846.00	8034.00	4510	20230612	-40.13	2500	20240320	8.00	3185	-15.23	20240103	2500	8.00	20240320	4510	-40.13	20230612	2500	8.00	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
124	20240605	140727	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	50	2	1.92	20624445	7896	45.90	2600	2650	2590	3380	1820	2600	2612.01	0.42	-1448	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	212	-1.44	0.33	12	0.10	-1846.00	8034.00	4510	20230612	-41.24	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	4510	-41.24	20230612	2500	6.00	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
125	20240605	130727	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	35	2	1.35	18273290	7007	40.73	2600	2640	2590	3380	1820	2600	2607.86	0.42	-1707	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	210	-1.43	0.33	12	0.09	-1846.00	8034.00	4510	20230612	-41.57	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4510	-41.57	20230612	2500	5.40	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
126	20240605	120724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	10	2	0.38	12900875	4960	28.83	2600	2610	2590	3380	1820	2600	2600.98	0.42	-1257	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	208	-1.41	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-42.13	2500	20240320	4.40	3185	-18.05	20240103	2500	4.40	20240320	4510	-42.13	20230612	2500	4.40	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
127	20240605	110725	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	5	2	0.19	12895655	4958	28.82	2600	2605	2590	3380	1820	2600	2600.98	0.42	-1257	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	208	-1.41	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-42.24	2500	20240320	4.20	3185	-18.21	20240103	2500	4.20	20240320	4510	-42.24	20230612	2500	4.20	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
128	20240605	100725	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	5	2	0.19	11083325	4262	24.78	2600	2605	2600	3380	1820	2600	2600.50	0.42	-1256	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	208	-1.41	0.32	12	0.05	-1846.00	8034.00	4510	20230612	-42.24	2500	20240320	4.20	3185	-18.21	20240103	2500	4.20	20240320	4510	-42.24	20230612	2500	4.20	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
129	20240605	090724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	0	3	0.00	8704810	3348	19.46	2600	2605	2600	3380	1820	2600	2600.00	0.42	-1245	2633	2616	2583	2566	2533	2625	2575	40	780	500	1760	5	1	7984508	208	-1.41	0.32	12	0.04	-1846.00	8034.00	4510	20230612	-42.35	2500	20240320	4.00	3185	-18.37	20240103	2500	4.00	20240320	4510	-42.35	20230612	2500	4.00	20240320	0.06	N	115570	500	39 억	33164	N	N	N	N
130	20240604	160719	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	45	2	1.76	43713670	17003	77.04	2555	2600	2550	3320	1790	2555	2570.89	0.41	230	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	208	-1.41	0.32	12	0.21	-1846.00	8034.00	4510	20230612	-42.35	2500	20240320	4.00	3185	-18.37	20240103	2500	4.00	20240320	4510	-42.35	20230612	2500	4.00	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
131	20240604	150719	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	35	2	1.37	41867980	16293	73.82	2555	2590	2550	3320	1790	2555	2569.69	0.41	230	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	207	-1.40	0.32	12	0.20	-1846.00	8034.00	4510	20230612	-42.57	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4510	-42.57	20230612	2500	3.60	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
132	20240604	140721	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	30	2	1.17	35781735	13935	63.14	2555	2585	2550	3320	1790	2555	2567.76	0.41	278	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	206	-1.40	0.32	12	0.17	-1846.00	8034.00	4510	20230612	-42.68	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	4510	-42.68	20230612	2500	3.40	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
133	20240604	130718	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	20	2	0.78	29176975	11378	51.55	2555	2585	2550	3320	1790	2555	2564.33	0.41	-362	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	206	-1.39	0.32	12	0.14	-1846.00	8034.00	4510	20230612	-42.90	2500	20240320	3.00	3185	-19.15	20240103	2500	3.00	20240320	4510	-42.90	20230612	2500	3.00	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
134	20240604	120716	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	20	2	0.78	26761715	10440	47.30	2555	2585	2550	3320	1790	2555	2563.38	0.41	-362	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	206	-1.39	0.32	12	0.13	-1846.00	8034.00	4510	20230612	-42.90	2500	20240320	3.00	3185	-19.15	20240103	2500	3.00	20240320	4510	-42.90	20230612	2500	3.00	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
135	20240604	110713	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	20	2	0.78	26641335	10393	47.09	2555	2585	2550	3320	1790	2555	2563.39	0.41	-362	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	206	-1.39	0.32	12	0.13	-1846.00	8034.00	4510	20230612	-42.90	2500	20240320	3.00	3185	-19.15	20240103	2500	3.00	20240320	4510	-42.90	20230612	2500	3.00	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
136	20240604	100716	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	0	3	0.00	13101935	5111	23.16	2555	2585	2550	3320	1790	2555	2563.48	0.41	-321	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	204	-1.38	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-43.35	2500	20240320	2.20	3185	-19.78	20240103	2500	2.20	20240320	4510	-43.35	20230612	2500	2.20	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
137	20240604	090717	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	25	2	0.98	11846800	4620	20.93	2555	2585	2555	3320	1790	2555	2564.24	0.41	-319	2598	2576	2553	2531	2508	2565	2520	40	765	500	1730	5	1	7984508	206	-1.40	0.32	12	0.06	-1846.00	8034.00	4510	20230612	-42.79	2500	20240320	3.20	3185	-19.00	20240103	2500	3.20	20240320	4510	-42.79	20230612	2500	3.20	20240320	0.06	N	115570	500	39 억	32905	N	N	N	N
138	20240603	160708	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-25	5	-0.97	56257750	22070	173.21	2570	2575	2530	3350	1810	2580	2549.06	0.41	436	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.28	-1846.00	8034.00	4510	20230612	-43.35	2500	20240320	2.20	3185	-19.78	20240103	2500	2.20	20240320	4510	-43.35	20230612	2500	2.20	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
139	20240603	150710	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-25	5	-0.97	53166215	20859	163.70	2570	2575	2530	3350	1810	2580	2548.84	0.41	1135	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.26	-1846.00	8034.00	4510	20230612	-43.35	2500	20240320	2.20	3185	-19.78	20240103	2500	2.20	20240320	4510	-43.35	20230612	2500	2.20	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
140	20240603	140707	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-25	5	-0.97	50555010	19837	155.68	2570	2575	2530	3350	1810	2580	2548.52	0.41	1569	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.25	-1846.00	8034.00	4510	20230612	-43.35	2500	20240320	2.20	3185	-19.78	20240103	2500	2.20	20240320	4510	-43.35	20230612	2500	2.20	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
141	20240603	130709	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-15	5	-0.58	47702430	18721	146.92	2570	2575	2530	3350	1810	2580	2548.07	0.41	1569	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	205	-1.39	0.32	12	0.23	-1846.00	8034.00	4510	20230612	-43.13	2500	20240320	2.60	3185	-19.47	20240103	2500	2.60	20240320	4510	-43.13	20230612	2500	2.60	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
142	20240603	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-20	5	-0.78	47396190	18601	145.98	2570	2575	2530	3350	1810	2580	2548.05	0.41	1569	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.39	0.32	12	0.23	-1846.00	8034.00	4510	20230612	-43.24	2500	20240320	2.40	3185	-19.62	20240103	2500	2.40	20240320	4510	-43.24	20230612	2500	2.40	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
143	20240603	110704	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-30	5	-1.16	41601365	16330	128.16	2570	2575	2530	3350	1810	2580	2547.54	0.41	1090	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.20	-1846.00	8034.00	4510	20230612	-43.46	2500	20240320	2.00	3185	-19.94	20240103	2500	2.00	20240320	4510	-43.46	20230612	2500	2.00	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
144	20240603	100701	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-20	5	-0.78	15828825	6200	48.66	2570	2575	2540	3350	1810	2580	2553.04	0.41	1085	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.39	0.32	12	0.08	-1846.00	8034.00	4510	20230612	-43.24	2500	20240320	2.40	3185	-19.62	20240103	2500	2.40	20240320	4510	-43.24	20230612	2500	2.40	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N
145	20240603	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-25	5	-0.97	3569350	1394	10.94	2570	2575	2550	3350	1810	2580	2560.51	0.41	-18	2620	2600	2580	2560	2540	2590	2550	40	770	500	1750	5	1	7984508	204	-1.38	0.32	12	0.02	-1846.00	8034.00	4510	20230612	-43.35	2500	20240320	2.20	3185	-19.78	20240103	2500	2.20	20240320	4510	-43.35	20230612	2500	2.20	20240320	0.06	N	115570	500	39 억	32469	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History