KissMeData/097870/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	100	2	1.41	999384780	139270	6.02	7130	7250	7090	9210	4970	7090	7176.55	0.76	25712	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	610	48.26	0.81	06	1.64	149.00	8882.00	9880	20230908	-27.23	6920	20231030	3.90	8640	-16.78	20240627	7090	1.41	20240628	9880	-27.23	20230908	6920	3.90	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
3	20240628	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	70	2	0.99	945288180	131734	5.70	7130	7250	7090	9210	4970	7090	7176.48	0.76	24768	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	608	48.05	0.81	06	1.55	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240628	9880	-27.53	20230908	6920	3.47	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
4	20240628	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	70	2	0.99	864459500	120445	5.21	7130	7250	7090	9210	4970	7090	7178.04	0.76	23598	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	608	48.05	0.81	06	1.42	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240628	9880	-27.53	20230908	6920	3.47	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
5	20240628	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	7190	100	2	1.41	805823460	112269	4.86	7130	7250	7090	9210	4970	7090	7178.51	0.76	22561	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	610	48.26	0.81	06	1.32	149.00	8882.00	9880	20230908	-27.23	6920	20231030	3.90	8640	-16.78	20240627	7090	1.41	20240628	9880	-27.23	20230908	6920	3.90	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
6	20240628	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	70	2	0.99	724248270	100863	4.36	7130	7250	7090	9210	4970	7090	7181.54	0.76	22495	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	608	48.05	0.81	06	1.19	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240628	9880	-27.53	20230908	6920	3.47	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
7	20240628	110752	57	100.00	KOSDAQ	화학	N	N	N	N	N	7180	90	2	1.27	672756050	93694	4.05	7130	7250	7090	9210	4970	7090	7181.46	0.76	22812	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	610	48.19	0.81	06	1.10	149.00	8882.00	9880	20230908	-27.33	6920	20231030	3.76	8640	-16.90	20240627	7090	1.27	20240628	9880	-27.33	20230908	6920	3.76	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
8	20240628	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7210	120	2	1.69	487225660	67894	2.94	7130	7250	7090	9210	4970	7090	7177.73	0.76	14243	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	612	48.39	0.81	06	0.80	149.00	8882.00	9880	20230908	-27.02	6920	20231030	4.19	8640	-16.55	20240627	7090	1.69	20240628	9880	-27.02	20230908	6920	4.19	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
9	20240628	090750	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	70	2	0.99	224148260	31333	1.36	7130	7240	7090	9210	4970	7090	7156.13	0.76	8653	9156	8122	7606	6572	6056	7865	6315	42	2120	500	5240	10	1	8490000	608	48.05	0.81	06	0.37	149.00	8882.00	9880	20230908	-27.53	6920	20231030	3.47	8640	-17.13	20240627	7090	0.99	20240628	9880	-27.53	20230908	6920	3.47	20231030	2.73	N	097870	500	42 억	64677	N	N	N	N
10	20240627	160744	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	-300	5	-4.06	18381825540	2305508	17915.21	7390	8640	7090	9600	5180	7390	7973.31	1.13	-31650	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	602	47.58	0.80	06	27.16	149.00	8882.00	9880	20230908	-28.24	6920	20231030	2.46	8640	-17.94	20240627	7090	0.00	20240627	9880	-28.24	20230908	6920	2.46	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
11	20240627	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	-220	5	-2.98	18055631600	2259664	17558.97	7390	8640	7160	9600	5180	7390	7990.41	1.13	-35816	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	609	48.12	0.81	06	26.62	149.00	8882.00	9880	20230908	-27.43	6920	20231030	3.61	8640	-17.01	20240627	7140	0.42	20240418	9880	-27.43	20230908	6920	3.61	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
12	20240627	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-10	5	-0.14	16506062990	2046182	15900.09	7390	8640	7320	9600	5180	7390	8066.76	1.13	-37370	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	24.10	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8640	-14.58	20240627	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
13	20240627	130747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	-60	5	-0.81	91336120	12425	96.55	7390	7390	7320	9600	5180	7390	7351.00	1.13	-2656	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	622	49.19	0.83	06	0.15	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
14	20240627	120750	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	-60	5	-0.81	79783750	10851	84.32	7390	7390	7320	9600	5180	7390	7352.66	1.13	-2771	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	622	49.19	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
15	20240627	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	-60	5	-0.81	57312380	7797	60.59	7390	7390	7320	9600	5180	7390	7350.57	1.13	-2650	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	622	49.19	0.83	06	0.09	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
16	20240627	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-40	5	-0.54	22440230	3055	23.74	7390	7390	7330	9600	5180	7390	7345.41	1.13	-933	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	624	49.33	0.83	06	0.04	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
17	20240627	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-40	5	-0.54	3212660	437	3.40	7390	7390	7350	9600	5180	7390	7351.62	1.13	-424	7443	7416	7373	7346	7303	7395	7325	42	2210	500	5460	10	1	8490000	624	49.33	0.83	06	0.01	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.73	N	097870	500	42 억	95891	N	N	N	N
18	20240626	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7390	30	2	0.41	94657900	12860	86.26	7400	7400	7330	9560	5160	7360	7360.65	1.13	-280	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	627	49.60	0.83	06	0.15	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
19	20240626	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	0	3	0.00	82302010	11186	75.03	7400	7400	7330	9560	5160	7360	7357.58	1.13	-143	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	625	49.40	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
20	20240626	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	-20	5	-0.27	61005340	8294	55.63	7400	7400	7330	9560	5160	7360	7355.33	1.13	-13	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	623	49.26	0.83	06	0.10	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
21	20240626	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	-20	5	-0.27	58178940	7909	53.05	7400	7400	7330	9560	5160	7360	7356.02	1.13	-13	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	623	49.26	0.83	06	0.09	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
22	20240626	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	0	3	0.00	50813150	6906	46.32	7400	7400	7340	9560	5160	7360	7357.81	1.13	26	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	625	49.40	0.83	06	0.08	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
23	20240626	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	20	2	0.27	43046580	5850	39.24	7400	7400	7340	9560	5160	7360	7358.38	1.13	26	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	627	49.53	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
24	20240626	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-10	5	-0.14	36278090	4930	33.07	7400	7400	7340	9560	5160	7360	7358.63	1.13	112	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	624	49.33	0.83	06	0.06	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
25	20240626	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-10	5	-0.14	14513910	1971	13.22	7400	7400	7340	9560	5160	7360	7363.82	1.13	226	7400	7380	7340	7320	7280	7390	7330	42	2200	500	5440	10	1	8490000	624	49.33	0.83	06	0.02	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.74	N	097870	500	42 억	96171	N	N	N	N
26	20240625	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	30	2	0.41	107237900	14614	64.30	7350	7360	7300	9520	5140	7330	7338.03	1.19	-4599	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	625	49.40	0.83	06	0.17	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
27	20240625	150743	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	10	2	0.14	96649810	13174	57.97	7350	7360	7300	9520	5140	7330	7336.41	1.19	-4811	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	623	49.26	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
28	20240625	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	20	2	0.27	81766990	11148	49.05	7350	7360	7300	9520	5140	7330	7334.68	1.19	-5566	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	624	49.33	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
29	20240625	130747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	10	2	0.14	70132800	9564	42.08	7350	7360	7300	9520	5140	7330	7333.00	1.19	-5340	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	623	49.26	0.83	06	0.11	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
30	20240625	120749	57	100.00	KOSDAQ	화학	N	N	N	N	N	7320	-10	5	-0.14	64778120	8834	38.87	7350	7360	7300	9520	5140	7330	7332.82	1.19	-5004	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	621	49.13	0.82	06	0.10	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
31	20240625	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	0	3	0.00	44168280	6022	26.50	7350	7360	7300	9520	5140	7330	7334.49	1.19	-3330	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	622	49.19	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
32	20240625	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	0	3	0.00	32464020	4428	19.48	7350	7360	7300	9520	5140	7330	7331.53	1.19	-2440	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	622	49.19	0.83	06	0.05	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
33	20240625	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	30	2	0.41	2955570	403	1.77	7350	7360	7330	9520	5140	7330	7333.92	1.19	189	7470	7400	7340	7270	7210	7435	7305	42	2190	500	5420	10	1	8490000	625	49.40	0.83	06	0.00	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.77	N	097870	500	42 억	100814	N	N	N	N
34	20240624	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	30	2	0.41	162717220	22198	56.29	7300	7410	7280	9490	5110	7300	7330.34	1.22	-2446	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.26	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
35	20240624	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	7330	30	2	0.41	154294670	21047	53.37	7300	7410	7280	9490	5110	7300	7331.03	1.22	-2435	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.25	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
36	20240624	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	40	2	0.55	141276060	19267	48.86	7300	7410	7280	9490	5110	7300	7332.63	1.22	-2289	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	623	49.26	0.83	06	0.23	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
37	20240624	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	40	2	0.55	123232390	16800	42.60	7300	7410	7280	9490	5110	7300	7335.37	1.22	-2207	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	623	49.26	0.83	06	0.20	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
38	20240624	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	40	2	0.55	109716310	14954	37.92	7300	7410	7280	9490	5110	7300	7337.05	1.22	-1977	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	623	49.26	0.83	06	0.18	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
39	20240624	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	7320	20	2	0.27	76454890	10410	26.40	7300	7410	7280	9490	5110	7300	7344.59	1.22	-1816	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	621	49.13	0.82	06	0.12	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
40	20240624	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	60	2	0.82	45518130	6215	15.76	7300	7360	7280	9490	5110	7300	7324.12	1.22	671	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	625	49.40	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
41	20240624	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	60	2	0.82	7795990	1066	2.70	7300	7360	7300	9490	5110	7300	7313.99	1.22	-170	7553	7426	7363	7236	7173	7395	7205	42	2190	500	5400	10	1	8490000	625	49.40	0.83	06	0.01	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.72	N	097870	500	42 억	103260	N	N	N	N
42	20240621	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	-170	5	-2.28	282556270	38344	138.28	7480	7490	7300	9710	5230	7470	7369.78	1.30	-6708	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	620	48.99	0.82	06	0.45	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
43	20240621	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	7360	-110	5	-1.47	229120340	31030	111.90	7480	7490	7330	9710	5230	7470	7383.83	1.30	-6066	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	625	49.40	0.83	06	0.37	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
44	20240621	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	-130	5	-1.74	162616820	21991	79.31	7480	7490	7340	9710	5230	7470	7394.70	1.30	-4833	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	623	49.26	0.83	06	0.26	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
45	20240621	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	-70	5	-0.94	100780940	13593	49.02	7480	7490	7380	9710	5230	7470	7414.18	1.30	-3590	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	628	49.66	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
46	20240621	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	7440	-30	5	-0.40	65073850	8764	31.61	7480	7490	7410	9710	5230	7470	7425.13	1.30	-2610	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	632	49.93	0.84	06	0.10	149.00	8882.00	9880	20230908	-24.70	6920	20231030	7.51	8370	-11.11	20240118	7140	4.20	20240418	9880	-24.70	20230908	6920	7.51	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
47	20240621	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	-50	5	-0.67	53954400	7264	26.20	7480	7490	7410	9710	5230	7470	7427.64	1.30	-1851	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	630	49.80	0.84	06	0.09	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
48	20240621	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-10	5	-0.13	33493520	4509	16.26	7480	7490	7410	9710	5230	7470	7428.15	1.30	-756	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	633	50.07	0.84	06	0.05	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
49	20240621	090722	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-10	5	-0.13	5190950	697	2.51	7480	7480	7420	9710	5230	7470	7447.56	1.30	5	7576	7522	7466	7412	7356	7550	7440	42	2240	500	5520	10	1	8490000	633	50.07	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.73	N	097870	500	42 억	109968	N	N	N	N
50	20240620	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-10	5	-0.13	206917980	27706	80.72	7420	7520	7410	9720	5240	7480	7468.34	1.29	86	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	634	50.13	0.84	06	0.33	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
51	20240620	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-10	5	-0.13	182844960	24484	71.33	7420	7520	7410	9720	5240	7480	7467.94	1.29	143	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	634	50.13	0.84	06	0.29	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
52	20240620	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	0	3	0.00	174478520	23364	68.07	7420	7520	7410	9720	5240	7480	7467.84	1.29	308	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	635	50.20	0.84	06	0.28	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
53	20240620	130717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-20	5	-0.27	162938000	21821	63.57	7420	7520	7410	9720	5240	7480	7467.03	1.29	624	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	633	50.07	0.84	06	0.26	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
54	20240620	120716	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-20	5	-0.27	146469110	19618	57.16	7420	7520	7410	9720	5240	7480	7466.06	1.29	928	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	633	50.07	0.84	06	0.23	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
55	20240620	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-20	5	-0.27	121556210	16284	47.44	7420	7520	7410	9720	5240	7480	7464.76	1.29	1079	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	633	50.07	0.84	06	0.19	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
56	20240620	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	20	2	0.27	68506760	9152	26.66	7420	7520	7420	9720	5240	7480	7485.44	1.29	214	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	637	50.34	0.84	06	0.11	149.00	8882.00	9880	20230908	-24.09	6920	20231030	8.38	8370	-10.39	20240118	7140	5.04	20240418	9880	-24.09	20230908	6920	8.38	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
57	20240620	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	7440	-40	5	-0.53	7578300	1019	2.97	7420	7480	7420	9720	5240	7480	7437.00	1.29	-28	7633	7556	7493	7416	7353	7525	7385	42	2240	500	5530	10	1	8490000	632	49.93	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.70	6920	20231030	7.51	8370	-11.11	20240118	7140	4.20	20240418	9880	-24.70	20230908	6920	7.51	20231030	2.77	N	097870	500	42 억	109882	N	N	N	N
58	20240619	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	-70	5	-0.93	256248600	34261	41.75	7560	7570	7430	9810	5290	7550	7479.31	1.39	-8609	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	635	50.20	0.84	06	0.40	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
59	20240619	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-80	5	-1.06	242324040	32398	39.48	7560	7570	7430	9810	5290	7550	7479.60	1.39	-7515	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	634	50.13	0.84	06	0.38	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
60	20240619	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	-80	5	-1.06	182769280	24405	29.74	7560	7570	7430	9810	5290	7550	7489.01	1.39	-5294	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	634	50.13	0.84	06	0.29	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
61	20240619	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-90	5	-1.19	170267330	22728	27.69	7560	7570	7430	9810	5290	7550	7491.52	1.39	-4823	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	633	50.07	0.84	06	0.27	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
62	20240619	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	7440	-110	5	-1.46	165793710	22128	26.96	7560	7570	7430	9810	5290	7550	7492.49	1.39	-4526	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	632	49.93	0.84	06	0.26	149.00	8882.00	9880	20230908	-24.70	6920	20231030	7.51	8370	-11.11	20240118	7140	4.20	20240418	9880	-24.70	20230908	6920	7.51	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
63	20240619	110714	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-90	5	-1.19	119986380	15976	19.47	7560	7570	7460	9810	5290	7550	7510.41	1.39	-2041	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	633	50.07	0.84	06	0.19	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
64	20240619	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	-50	5	-0.66	90016630	11967	14.58	7560	7570	7480	9810	5290	7550	7522.07	1.39	-1121	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	637	50.34	0.84	06	0.14	149.00	8882.00	9880	20230908	-24.09	6920	20231030	8.38	8370	-10.39	20240118	7140	5.04	20240418	9880	-24.09	20230908	6920	8.38	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
65	20240619	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	10	2	0.13	39712890	5264	6.41	7560	7570	7480	9810	5290	7550	7544.24	1.39	-1157	7770	7660	7540	7430	7310	7715	7485	42	2260	500	5580	10	1	8490000	642	50.74	0.85	06	0.06	149.00	8882.00	9880	20230908	-23.48	6920	20231030	9.25	8370	-9.68	20240118	7140	5.88	20240418	9880	-23.48	20230908	6920	9.25	20231030	2.77	N	097870	500	42 억	117988	N	N	N	N
66	20240618	160710	57	100.00	KOSDAQ	화학	N	N	N	N	N	7550	70	2	0.94	602704640	79941	333.64	7480	7650	7420	9720	5240	7480	7539.23	1.44	-3690	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	641	50.67	0.85	06	0.94	149.00	8882.00	9880	20230908	-23.58	6920	20231030	9.10	8370	-9.80	20240118	7140	5.74	20240418	9880	-23.58	20230908	6920	9.10	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
67	20240618	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	60	2	0.80	559335880	74192	309.65	7480	7650	7420	9720	5240	7480	7539.03	1.44	-3687	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	640	50.60	0.85	06	0.87	149.00	8882.00	9880	20230908	-23.68	6920	20231030	8.96	8370	-9.92	20240118	7140	5.60	20240418	9880	-23.68	20230908	6920	8.96	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
68	20240618	140710	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	60	2	0.80	508247330	67401	281.31	7480	7650	7420	9720	5240	7480	7540.65	1.44	-5383	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	640	50.60	0.85	06	0.79	149.00	8882.00	9880	20230908	-23.68	6920	20231030	8.96	8370	-9.92	20240118	7140	5.60	20240418	9880	-23.68	20230908	6920	8.96	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
69	20240618	130714	57	100.00	KOSDAQ	화학	N	N	N	N	N	7530	50	2	0.67	398819830	52869	220.66	7480	7650	7420	9720	5240	7480	7543.55	1.44	-7445	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	639	50.54	0.85	06	0.62	149.00	8882.00	9880	20230908	-23.79	6920	20231030	8.82	8370	-10.04	20240118	7140	5.46	20240418	9880	-23.79	20230908	6920	8.82	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
70	20240618	120714	57	100.00	KOSDAQ	화학	N	N	N	N	N	7540	60	2	0.80	334057520	44285	184.83	7480	7650	7420	9720	5240	7480	7543.36	1.44	-7077	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	640	50.60	0.85	06	0.52	149.00	8882.00	9880	20230908	-23.68	6920	20231030	8.96	8370	-9.92	20240118	7140	5.60	20240418	9880	-23.68	20230908	6920	8.96	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
71	20240618	110711	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	-50	5	-0.67	50041980	6727	28.08	7480	7480	7420	9720	5240	7480	7438.97	1.44	-1453	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	631	49.87	0.84	06	0.08	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
72	20240618	100711	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	0	3	0.00	39606730	5322	22.21	7480	7480	7420	9720	5240	7480	7442.08	1.44	-813	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	635	50.20	0.84	06	0.06	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
73	20240618	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-30	5	-0.40	7025290	941	3.93	7480	7480	7450	9720	5240	7480	7465.77	1.44	-42	7586	7532	7486	7432	7386	7560	7460	42	2240	500	5530	10	1	8490000	633	50.00	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.60	6920	20231030	7.66	8370	-10.99	20240118	7140	4.34	20240418	9880	-24.60	20230908	6920	7.66	20231030	2.72	N	097870	500	42 억	122322	N	N	N	N
74	20240617	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	10	2	0.13	176267820	23557	84.42	7470	7540	7440	9710	5230	7470	7482.61	1.46	-1468	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	0.28	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
75	20240617	150711	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	0	3	0.00	171846740	22965	82.29	7470	7540	7440	9710	5230	7470	7482.98	1.46	-1454	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	634	50.13	0.84	06	0.27	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
76	20240617	140703	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	10	2	0.13	137180080	18325	65.67	7470	7540	7440	9710	5230	7470	7485.95	1.46	-1426	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	0.22	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
77	20240617	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	20	2	0.27	123133980	16447	58.94	7470	7540	7440	9710	5230	7470	7486.71	1.46	-1444	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	636	50.27	0.84	06	0.19	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
78	20240617	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	10	2	0.13	80849970	10805	38.72	7470	7540	7440	9710	5230	7470	7482.64	1.46	-1028	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	0.13	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
79	20240617	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	10	2	0.13	44185570	5912	21.19	7470	7540	7440	9710	5230	7470	7473.88	1.46	-754	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	0.07	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
80	20240617	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	20	2	0.27	33016400	4420	15.84	7470	7540	7440	9710	5230	7470	7469.77	1.46	-742	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	636	50.27	0.84	06	0.05	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
81	20240617	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-10	5	-0.13	5617580	752	2.69	7470	7540	7460	9710	5230	7470	7470.19	1.46	-469	7643	7556	7463	7376	7283	7600	7420	42	2240	500	5520	10	1	8490000	633	50.07	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.73	N	097870	500	42 억	123721	N	N	N	N
82	20240614	160603	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	70	2	0.95	207192890	27799	147.94	7400	7550	7370	9620	5180	7400	7453.25	1.42	2611	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	634	50.13	0.84	06	0.33	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
83	20240614	150606	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	60	2	0.81	194047780	26037	138.56	7400	7550	7370	9620	5180	7400	7452.77	1.42	2149	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	633	50.07	0.84	06	0.31	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
84	20240614	140604	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	90	2	1.22	166111540	22295	118.65	7400	7550	7370	9620	5180	7400	7450.62	1.42	2012	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	636	50.27	0.84	06	0.26	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
85	20240614	130604	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	70	2	0.95	87625390	11820	62.90	7400	7490	7370	9620	5180	7400	7413.32	1.42	-1106	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	634	50.13	0.84	06	0.14	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
86	20240614	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	20	2	0.27	51178510	6917	36.81	7400	7440	7370	9620	5180	7400	7398.95	1.42	-2005	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	630	49.80	0.84	06	0.08	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
87	20240614	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	30	2	0.41	42312470	5720	30.44	7400	7430	7370	9620	5180	7400	7397.28	1.42	-2066	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	631	49.87	0.84	06	0.07	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
88	20240614	100650	57	100.00	KOSDAQ	화학	N	N	N	N	N	7390	-10	5	-0.14	30840710	4172	22.20	7400	7430	7370	9620	5180	7400	7392.31	1.42	-1570	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	627	49.60	0.83	06	0.05	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
89	20240614	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	10	2	0.14	1244780	168	0.89	7400	7420	7400	9620	5180	7400	7409.40	1.42	0	7573	7486	7443	7356	7313	7465	7335	42	2220	500	5470	10	1	8490000	629	49.73	0.83	06	0.00	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.74	N	097870	500	42 억	120978	N	N	N	N
90	20240613	160645	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	-70	5	-0.94	139966780	18788	124.68	7430	7530	7400	9710	5230	7470	7449.82	1.43	-1380	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	628	49.66	0.83	06	0.22	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
91	20240613	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	7440	-30	5	-0.40	125755170	16869	111.95	7430	7530	7400	9710	5230	7470	7454.81	1.43	-1357	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	632	49.93	0.84	06	0.20	149.00	8882.00	9880	20230908	-24.70	6920	20231030	7.51	8370	-11.11	20240118	7140	4.20	20240418	9880	-24.70	20230908	6920	7.51	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
92	20240613	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-60	5	-0.80	115228800	15449	102.52	7430	7530	7410	9710	5230	7470	7458.66	1.43	-1570	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	629	49.73	0.83	06	0.18	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
93	20240613	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	7440	-30	5	-0.40	90046480	12061	80.04	7430	7530	7430	9710	5230	7470	7465.92	1.43	-1257	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	632	49.93	0.84	06	0.14	149.00	8882.00	9880	20230908	-24.70	6920	20231030	7.51	8370	-11.11	20240118	7140	4.20	20240418	9880	-24.70	20230908	6920	7.51	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
94	20240613	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-10	5	-0.13	68983940	9237	61.30	7430	7530	7430	9710	5230	7470	7468.22	1.43	-1570	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	633	50.07	0.84	06	0.11	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
95	20240613	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-10	5	-0.13	49068790	6564	43.56	7430	7530	7430	9710	5230	7470	7475.44	1.43	-1744	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	633	50.07	0.84	06	0.08	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
96	20240613	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	10	2	0.13	36248590	4846	32.16	7430	7530	7430	9710	5230	7470	7480.11	1.43	-1678	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	0.06	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
97	20240613	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	10	2	0.13	5692910	760	5.04	7430	7530	7430	9710	5230	7470	7490.67	1.43	-528	7543	7506	7443	7406	7343	7525	7425	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.58	N	097870	500	42 억	121778	N	N	N	N
98	20240612	160639	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	20	2	0.27	109774630	14768	45.61	7380	7480	7380	9680	5220	7450	7433.24	1.39	4074	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	634	50.13	0.84	06	0.17	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
99	20240612	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	7470	20	2	0.27	104003060	13995	43.22	7380	7480	7380	9680	5220	7450	7431.44	1.39	3958	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	634	50.13	0.84	06	0.16	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
100	20240612	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	10	2	0.13	95452850	12849	39.68	7380	7480	7380	9680	5220	7450	7428.82	1.39	3671	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	633	50.07	0.84	06	0.15	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
101	20240612	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	10	2	0.13	83188780	11205	34.61	7380	7480	7380	9680	5220	7450	7424.26	1.39	3788	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	633	50.07	0.84	06	0.13	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
102	20240612	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	30	2	0.40	77351480	10422	32.19	7380	7480	7380	9680	5220	7450	7421.94	1.39	3787	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	635	50.20	0.84	06	0.12	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
103	20240612	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-40	5	-0.54	68559010	9242	28.54	7380	7460	7380	9680	5220	7450	7418.20	1.39	4102	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	629	49.73	0.83	06	0.11	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
104	20240612	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-40	5	-0.54	33034120	4450	13.74	7380	7460	7380	9680	5220	7450	7423.40	1.39	1362	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	629	49.73	0.83	06	0.05	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
105	20240612	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	10	2	0.13	8689480	1177	3.64	7380	7460	7380	9680	5220	7450	7382.74	1.39	4	7583	7516	7463	7396	7343	7510	7390	42	2230	500	5510	10	1	8490000	633	50.07	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	2.69	N	097870	500	42 억	117705	N	N	N	N
106	20240610	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	100	2	1.36	324083700	43655	213.86	7350	7500	7330	9550	5150	7350	7423.75	1.46	1708	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	633	50.00	0.84	06	0.51	149.00	8882.00	9880	20230908	-24.60	6920	20231030	7.66	8370	-10.99	20240118	7140	4.34	20240418	9880	-24.60	20230908	6920	7.66	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
107	20240610	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	130	2	1.77	311945570	42031	205.90	7350	7500	7330	9550	5150	7350	7421.80	1.46	1544	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	635	50.20	0.84	06	0.50	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
108	20240610	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	140	2	1.90	260582760	35167	172.28	7350	7500	7330	9550	5150	7350	7409.87	1.46	3440	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	636	50.27	0.84	06	0.41	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
109	20240610	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	80	2	1.09	179150860	24242	118.76	7350	7460	7330	9550	5150	7350	7390.10	1.46	-1818	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	631	49.87	0.84	06	0.29	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
110	20240610	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	50	2	0.68	145601370	19730	96.65	7350	7460	7330	9550	5150	7350	7379.69	1.46	-1095	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	628	49.66	0.83	06	0.23	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
111	20240610	110642	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	50	2	0.68	139705640	18933	92.75	7350	7460	7330	9550	5150	7350	7378.95	1.46	-771	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	628	49.66	0.83	06	0.22	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
112	20240610	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	7390	40	2	0.54	80227980	10914	53.47	7350	7390	7330	9550	5150	7350	7350.92	1.46	685	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	627	49.60	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
113	20240610	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	0	3	0.00	47800020	6503	31.86	7350	7360	7350	9550	5150	7350	7350.46	1.46	27	7550	7450	7380	7280	7210	7415	7245	42	2200	500	5430	10	1	8490000	624	49.33	0.83	06	0.08	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.73	N	097870	500	42 억	124109	N	N	N	N
114	20240607	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-50	5	-0.68	150302680	20413	100.62	7400	7480	7310	9620	5180	7400	7363.09	1.45	1324	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	624	49.33	0.83	06	0.24	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
115	20240607	150706	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	-60	5	-0.81	145292870	19731	97.26	7400	7480	7310	9620	5180	7400	7363.69	1.45	1370	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	623	49.26	0.83	06	0.23	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
116	20240607	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	7370	-30	5	-0.41	133109620	18069	89.07	7400	7480	7310	9620	5180	7400	7366.74	1.45	1548	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	626	49.46	0.83	06	0.21	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
117	20240607	130655	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	-50	5	-0.68	126110480	17115	84.36	7400	7480	7310	9620	5180	7400	7368.42	1.45	1098	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	624	49.33	0.83	06	0.20	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
118	20240607	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	7340	-60	5	-0.81	80821060	10931	53.88	7400	7480	7340	9620	5180	7400	7393.75	1.45	1099	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	623	49.26	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
119	20240607	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-20	5	-0.27	63056940	8518	41.99	7400	7480	7380	9620	5180	7400	7402.79	1.45	1480	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	627	49.53	0.83	06	0.10	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
120	20240607	100700	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	10	2	0.14	46344460	6258	30.85	7400	7480	7390	9620	5180	7400	7405.63	1.45	2441	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	629	49.73	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
121	20240607	090659	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	30	2	0.41	25089240	3387	16.70	7400	7430	7400	9620	5180	7400	7407.51	1.45	1542	7593	7496	7403	7306	7213	7450	7260	42	2220	500	5470	10	1	8490000	631	49.87	0.84	06	0.04	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	2.74	N	097870	500	42 억	122787	N	N	N	N
122	20240605	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	-60	5	-0.80	149862860	20246	48.84	7480	7500	7310	9690	5230	7460	7402.10	1.47	-1750	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	628	49.66	0.83	06	0.24	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
123	20240605	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	7370	-90	5	-1.21	146696420	19817	47.80	7480	7500	7310	9690	5230	7460	7402.55	1.47	-1707	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	626	49.46	0.83	06	0.23	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
124	20240605	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-50	5	-0.67	131205600	17725	42.76	7480	7500	7310	9690	5230	7460	7402.29	1.47	-1254	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	629	49.73	0.83	06	0.21	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
125	20240605	130657	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-80	5	-1.07	127555890	17232	41.57	7480	7500	7310	9690	5230	7460	7402.27	1.47	-1186	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	627	49.53	0.83	06	0.20	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
126	20240605	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-50	5	-0.67	124929760	16877	40.71	7480	7500	7310	9690	5230	7460	7402.37	1.47	-1065	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	629	49.73	0.83	06	0.20	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
127	20240605	110656	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	-50	5	-0.67	114110810	15417	37.19	7480	7500	7310	9690	5230	7460	7401.62	1.47	-1036	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	629	49.73	0.83	06	0.18	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
128	20240605	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-80	5	-1.07	79793380	10785	26.02	7480	7500	7310	9690	5230	7460	7398.55	1.47	-913	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	627	49.53	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
129	20240605	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	30	2	0.40	2955060	396	0.96	7480	7500	7460	9690	5230	7460	7462.27	1.47	211	7626	7542	7476	7392	7326	7510	7360	42	2230	500	5520	10	1	8490000	636	50.27	0.84	06	0.00	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	2.81	N	097870	500	42 억	124501	N	N	N	N
130	20240604	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-20	5	-0.27	310703270	41451	99.17	7480	7560	7410	9720	5240	7480	7495.73	1.46	393	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	633	50.07	0.84	06	0.49	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
131	20240604	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	7500	20	2	0.27	295913770	39471	94.44	7480	7560	7410	9720	5240	7480	7497.05	1.46	-162	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	637	50.34	0.84	06	0.46	149.00	8882.00	9880	20230908	-24.09	6920	20231030	8.38	8370	-10.39	20240118	7140	5.04	20240418	9880	-24.09	20230908	6920	8.38	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
132	20240604	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	7560	80	2	1.07	224073220	29909	71.56	7480	7560	7410	9720	5240	7480	7491.89	1.46	2898	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	642	50.74	0.85	06	0.35	149.00	8882.00	9880	20230908	-23.48	6920	20231030	9.25	8370	-9.68	20240118	7140	5.88	20240418	9880	-23.48	20230908	6920	9.25	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
133	20240604	130649	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	10	2	0.13	147056660	19692	47.11	7480	7510	7410	9720	5240	7480	7467.75	1.46	1505	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	636	50.27	0.84	06	0.23	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
134	20240604	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	7490	10	2	0.13	117082820	15694	37.55	7480	7500	7410	9720	5240	7480	7460.19	1.46	1421	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	636	50.27	0.84	06	0.18	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
135	20240604	110644	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-30	5	-0.40	74954790	10056	24.06	7480	7480	7410	9720	5240	7480	7453.39	1.46	-160	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	633	50.00	0.84	06	0.12	149.00	8882.00	9880	20230908	-24.60	6920	20231030	7.66	8370	-10.99	20240118	7140	4.34	20240418	9880	-24.60	20230908	6920	7.66	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
136	20240604	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	-20	5	-0.27	47046500	6313	15.10	7480	7480	7410	9720	5240	7480	7451.72	1.46	-160	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	633	50.07	0.84	06	0.07	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
137	20240604	090647	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	-60	5	-0.80	8493750	1137	2.72	7480	7480	7410	9720	5240	7480	7469.03	1.46	-249	7600	7540	7420	7360	7240	7570	7390	42	2240	500	5530	10	1	8490000	630	49.80	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	3.01	N	097870	500	42 억	124057	N	N	N	N
138	20240603	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	7480	230	2	3.17	305799790	41285	228.07	7330	7480	7300	9420	5080	7250	7407.00	1.27	16510	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	635	50.20	0.84	06	0.49	149.00	8882.00	9880	20230908	-24.29	6920	20231030	8.09	8370	-10.63	20240118	7140	4.76	20240418	9880	-24.29	20230908	6920	8.09	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
139	20240603	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	180	2	2.48	251349060	33985	187.74	7330	7460	7300	9420	5080	7250	7395.88	1.27	11030	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	631	49.87	0.84	06	0.40	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
140	20240603	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	7420	170	2	2.34	208950290	28293	156.30	7330	7460	7300	9420	5080	7250	7385.23	1.27	7346	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	630	49.80	0.84	06	0.33	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
141	20240603	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	7460	210	2	2.90	186406700	25263	139.56	7330	7460	7300	9420	5080	7250	7378.64	1.27	6191	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	633	50.07	0.84	06	0.30	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
142	20240603	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	160	2	2.21	130810620	17760	98.11	7330	7430	7300	9420	5080	7250	7365.46	1.27	4846	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	629	49.73	0.83	06	0.21	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
143	20240603	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	160	2	2.21	106609270	14498	80.09	7330	7410	7300	9420	5080	7250	7353.38	1.27	4684	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	629	49.73	0.83	06	0.17	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
144	20240603	100634	57	100.00	KOSDAQ	화학	N	N	N	N	N	7350	100	2	1.38	70804920	9647	53.29	7330	7380	7300	9420	5080	7250	7339.58	1.27	2524	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	624	49.33	0.83	06	0.11	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N
145	20240603	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	7300	50	2	0.69	13668430	1867	10.31	7330	7330	7300	9420	5080	7250	7321.07	1.27	103	7383	7316	7263	7196	7143	7310	7190	42	2170	500	5360	10	1	8490000	620	48.99	0.82	06	0.02	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.01	N	097870	500	42 억	107961	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History