KissMeData/101240/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	5	2	0.10	296964650	62117	119.35	4765	4850	4730	6190	3340	4765	4780.73	2.88	18407	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	493	14.41	0.64	12	0.60	331.00	7450.00	7112	20230623	-32.93	4198	20231031	13.63	6140	-22.31	20240614	4380	8.90	20240426	7150	-33.29	20230629	4280	11.45	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
3	20240628	150816	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	25	2	0.52	286665760	59959	115.20	4765	4850	4730	6190	3340	4765	4781.03	2.88	18168	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	495	14.47	0.64	12	0.58	331.00	7450.00	7112	20230623	-32.65	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	7150	-33.01	20230629	4280	11.92	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
4	20240628	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	25	2	0.52	260350275	54457	104.63	4765	4850	4730	6190	3340	4765	4780.84	2.88	17756	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	495	14.47	0.64	12	0.53	331.00	7450.00	7112	20230623	-32.65	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	7150	-33.01	20230629	4280	11.92	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
5	20240628	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	30	2	0.63	235694985	49310	94.74	4765	4850	4730	6190	3340	4765	4779.86	2.88	15889	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	496	14.49	0.64	12	0.48	331.00	7450.00	7112	20230623	-32.58	4198	20231031	14.22	6140	-21.91	20240614	4380	9.47	20240426	7150	-32.94	20230629	4280	12.03	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
6	20240628	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	-15	5	-0.31	221083825	46259	88.88	4765	4850	4730	6190	3340	4765	4779.26	2.88	14305	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	491	14.35	0.64	12	0.45	331.00	7450.00	7112	20230623	-33.21	4198	20231031	13.15	6140	-22.64	20240614	4380	8.45	20240426	7150	-33.57	20230629	4280	10.98	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
7	20240628	110800	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	85	2	1.78	102671510	21436	41.19	4765	4850	4730	6190	3340	4765	4789.68	2.88	7305	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	502	14.65	0.65	12	0.21	331.00	7450.00	7112	20230623	-31.81	4198	20231031	15.53	6140	-21.01	20240614	4380	10.73	20240426	7150	-32.17	20230629	4280	13.32	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
8	20240628	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	25	2	0.52	28523900	5988	11.50	4765	4805	4730	6190	3340	4765	4763.51	2.88	415	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	495	14.47	0.64	12	0.06	331.00	7450.00	7112	20230623	-32.65	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	7150	-33.01	20230629	4280	11.92	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
9	20240628	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	0	3	0.00	7389020	1551	2.98	4765	4805	4730	6190	3340	4765	4764.03	2.88	1	4885	4825	4765	4705	4645	4795	4675	52	1425	500	3040	5	1	10340947	493	14.40	0.64	12	0.01	331.00	7450.00	7112	20230623	-33.00	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	7150	-33.36	20230629	4280	11.33	20231031	3.62	N	101240	500	51 억	298038	N	N	N	N
10	20240627	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	20	2	0.42	248975405	52045	54.68	4775	4825	4705	6160	3325	4745	4784.03	3.03	-15280	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	493	14.40	0.64	12	0.50	331.00	7450.00	7112	20230623	-33.00	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	7150	-33.36	20230629	4280	11.33	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
11	20240627	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	20	2	0.42	233401055	48777	51.25	4775	4825	4705	6160	3325	4745	4785.06	3.03	-15851	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	493	14.40	0.64	12	0.47	331.00	7450.00	7112	20230623	-33.00	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	7150	-33.36	20230629	4280	11.33	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
12	20240627	140756	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	35	2	0.74	225987515	47222	49.61	4775	4825	4705	6160	3325	4745	4785.64	3.03	-15581	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	494	14.44	0.64	12	0.46	331.00	7450.00	7112	20230623	-32.79	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	7150	-33.15	20230629	4280	11.68	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
13	20240627	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	40	2	0.84	86164230	18069	18.98	4775	4825	4705	6160	3325	4745	4768.62	3.03	-2095	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	495	14.46	0.64	12	0.17	331.00	7450.00	7112	20230623	-32.72	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	7150	-33.08	20230629	4280	11.80	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
14	20240627	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	45	2	0.95	81834210	17161	18.03	4775	4825	4705	6160	3325	4745	4768.62	3.03	-2146	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	495	14.47	0.64	12	0.17	331.00	7450.00	7112	20230623	-32.65	4198	20231031	14.10	6140	-21.99	20240614	4380	9.36	20240426	7150	-33.01	20230629	4280	11.92	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
15	20240627	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	0	3	0.00	71230685	14936	15.69	4775	4825	4705	6160	3325	4745	4769.06	3.03	-3696	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	491	14.34	0.64	12	0.14	331.00	7450.00	7112	20230623	-33.28	4198	20231031	13.03	6140	-22.72	20240614	4380	8.33	20240426	7150	-33.64	20230629	4280	10.86	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
16	20240627	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	35	2	0.74	50807620	10640	11.18	4775	4825	4705	6160	3325	4745	4775.15	3.03	-2433	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	494	14.44	0.64	12	0.10	331.00	7450.00	7112	20230623	-32.79	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	7150	-33.15	20230629	4280	11.68	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
17	20240627	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	0	3	0.00	7034690	1481	1.56	4775	4785	4705	6160	3325	4745	4749.96	3.03	-1381	4891	4817	4776	4702	4661	4797	4682	52	1415	500	3030	5	1	10340947	491	14.34	0.64	12	0.01	331.00	7450.00	7112	20230623	-33.28	4198	20231031	13.03	6140	-22.72	20240614	4380	8.33	20240426	7150	-33.64	20230629	4280	10.86	20231031	3.74	N	101240	500	51 억	313309	N	N	N	N
18	20240626	160755	57	100.00	KOSDAQ	화학	N	N	N	N	N	4745	-70	5	-1.45	451744465	94774	99.33	4815	4850	4735	6250	3375	4815	4766.74	3.03	-661	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	491	14.34	0.64	12	0.92	331.00	7450.00	7416	20230620	-36.02	4198	20231031	13.03	6140	-22.72	20240614	4380	8.33	20240426	7150	-33.64	20230629	4280	10.86	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
19	20240626	150757	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-45	5	-0.93	358079260	75051	78.65	4815	4850	4735	6250	3375	4815	4771.15	3.03	-3777	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	493	14.41	0.64	12	0.73	331.00	7450.00	7416	20230620	-35.68	4198	20231031	13.63	6140	-22.31	20240614	4380	8.90	20240426	7150	-33.29	20230629	4280	11.45	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
20	20240626	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-50	5	-1.04	337089070	70640	74.03	4815	4850	4735	6250	3375	4815	4771.93	3.03	-3748	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	493	14.40	0.64	12	0.68	331.00	7450.00	7416	20230620	-35.75	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	7150	-33.36	20230629	4280	11.33	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
21	20240626	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-50	5	-1.04	307349575	64392	67.48	4815	4850	4735	6250	3375	4815	4773.10	3.03	-4152	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	493	14.40	0.64	12	0.62	331.00	7450.00	7416	20230620	-35.75	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	7150	-33.36	20230629	4280	11.33	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
22	20240626	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	4770	-45	5	-0.93	140966760	29412	30.82	4815	4850	4735	6250	3375	4815	4792.83	3.03	4398	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	493	14.41	0.64	12	0.28	331.00	7450.00	7416	20230620	-35.68	4198	20231031	13.63	6140	-22.31	20240614	4380	8.90	20240426	7150	-33.29	20230629	4280	11.45	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
23	20240626	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-20	5	-0.42	88162430	18358	19.24	4815	4850	4735	6250	3375	4815	4802.40	3.03	4052	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	496	14.49	0.64	12	0.18	331.00	7450.00	7416	20230620	-35.34	4198	20231031	14.22	6140	-21.91	20240614	4380	9.47	20240426	7150	-32.94	20230629	4280	12.03	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
24	20240626	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	15	2	0.31	46799740	9729	10.20	4815	4850	4735	6250	3375	4815	4810.33	3.03	2129	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	499	14.59	0.65	12	0.09	331.00	7450.00	7416	20230620	-34.87	4198	20231031	15.05	6140	-21.34	20240614	4380	10.27	20240426	7150	-32.45	20230629	4280	12.85	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
25	20240626	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	4765	-50	5	-1.04	7841755	1645	1.72	4815	4815	4735	6250	3375	4815	4767.00	3.03	65	4928	4871	4783	4726	4638	4900	4755	52	1435	500	3080	5	1	10340947	493	14.40	0.64	12	0.02	331.00	7450.00	7416	20230620	-35.75	4198	20231031	13.51	6140	-22.39	20240614	4380	8.79	20240426	7150	-33.36	20230629	4280	11.33	20231031	4.08	N	101240	500	51 억	313835	N	N	N	N
26	20240625	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	5	2	0.10	452893715	95340	78.13	4760	4840	4695	6250	3370	4810	4750.04	2.76	27892	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	498	14.55	0.65	12	0.92	331.00	7450.00	7416	20230620	-35.07	4198	20231031	14.70	6140	-21.58	20240614	4380	9.93	20240426	7150	-32.66	20230629	4280	12.50	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
27	20240625	150751	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-5	5	-0.10	438761465	92395	75.71	4760	4840	4695	6250	3370	4810	4748.74	2.76	27029	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	497	14.52	0.64	12	0.89	331.00	7450.00	7416	20230620	-35.21	4198	20231031	14.46	6140	-21.74	20240614	4380	9.70	20240426	7150	-32.80	20230629	4280	12.27	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
28	20240625	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-50	5	-1.04	405143800	85379	69.97	4760	4840	4695	6250	3370	4810	4745.21	2.76	26358	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	492	14.38	0.64	12	0.83	331.00	7450.00	7416	20230620	-35.81	4198	20231031	13.39	6140	-22.48	20240614	4380	8.68	20240426	7150	-33.43	20230629	4280	11.21	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
29	20240625	130755	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-30	5	-0.62	379205435	79937	65.51	4760	4840	4695	6250	3370	4810	4743.78	2.76	23828	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	494	14.44	0.64	12	0.77	331.00	7450.00	7416	20230620	-35.54	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	7150	-33.15	20230629	4280	11.68	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
30	20240625	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	4740	-70	5	-1.46	307751785	64902	53.18	4760	4840	4695	6250	3370	4810	4741.76	2.76	19927	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	490	14.32	0.64	12	0.63	331.00	7450.00	7416	20230620	-36.08	4198	20231031	12.91	6140	-22.80	20240614	4380	8.22	20240426	7150	-33.71	20230629	4280	10.75	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
31	20240625	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-80	5	-1.66	253284355	53365	43.73	4760	4840	4695	6250	3370	4810	4746.22	2.76	18676	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	489	14.29	0.63	12	0.52	331.00	7450.00	7416	20230620	-36.22	4198	20231031	12.67	6140	-22.96	20240614	4380	7.99	20240426	7150	-33.85	20230629	4280	10.51	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
32	20240625	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	4775	-35	5	-0.73	118505695	24824	20.34	4760	4840	4745	6250	3370	4810	4773.79	2.76	9730	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	494	14.43	0.64	12	0.24	331.00	7450.00	7416	20230620	-35.61	4198	20231031	13.74	6140	-22.23	20240614	4380	9.02	20240426	7150	-33.22	20230629	4280	11.57	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
33	20240625	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	10	2	0.21	31180705	6525	5.35	4760	4820	4760	6250	3370	4810	4778.49	2.76	3444	5030	4920	4805	4695	4580	4862	4637	52	1440	500	3070	5	1	10340947	498	14.56	0.65	12	0.06	331.00	7450.00	7416	20230620	-35.01	4198	20231031	14.82	6140	-21.50	20240614	4380	10.05	20240426	7150	-32.59	20230629	4280	12.62	20231031	4.07	N	101240	500	51 억	285783	N	N	N	N
34	20240624	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-35	5	-0.72	582956010	122020	72.40	4845	4915	4690	6290	3395	4845	4777.53	2.34	43785	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	497	14.53	0.65	12	1.18	331.00	7450.00	7416	20230620	-35.14	4198	20231031	14.58	6140	-21.66	20240614	4380	9.82	20240426	7150	-32.73	20230629	4280	12.38	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
35	20240624	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-20	5	-0.41	560648940	117379	69.64	4845	4915	4690	6290	3395	4845	4776.39	2.34	42021	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	499	14.58	0.65	12	1.14	331.00	7450.00	7416	20230620	-34.94	4198	20231031	14.94	6140	-21.42	20240614	4380	10.16	20240426	7150	-32.52	20230629	4280	12.73	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
36	20240624	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	4785	-60	5	-1.24	465897640	97568	57.89	4845	4915	4690	6290	3395	4845	4775.10	2.34	30356	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	495	14.46	0.64	12	0.94	331.00	7450.00	7416	20230620	-35.48	4198	20231031	13.98	6140	-22.07	20240614	4380	9.25	20240426	7150	-33.08	20230629	4280	11.80	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
37	20240624	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-10	5	-0.21	358332215	74983	44.49	4845	4915	4690	6290	3395	4845	4778.84	2.34	17353	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	500	14.61	0.65	12	0.73	331.00	7450.00	7416	20230620	-34.80	4198	20231031	15.17	6140	-21.25	20240614	4380	10.39	20240426	7150	-32.38	20230629	4280	12.97	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
38	20240624	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-65	5	-1.34	335373180	70211	41.66	4845	4915	4690	6290	3395	4845	4776.64	2.34	17845	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	494	14.44	0.64	12	0.68	331.00	7450.00	7416	20230620	-35.54	4198	20231031	13.86	6140	-22.15	20240614	4380	9.13	20240426	7150	-33.15	20230629	4280	11.68	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
39	20240624	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	4760	-85	5	-1.75	315182655	65983	39.15	4845	4915	4690	6290	3395	4845	4776.71	2.34	17626	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	492	14.38	0.64	12	0.64	331.00	7450.00	7416	20230620	-35.81	4198	20231031	13.39	6140	-22.48	20240614	4380	8.68	20240426	7150	-33.43	20230629	4280	11.21	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
40	20240624	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	4755	-90	5	-1.86	260416860	54455	32.31	4845	4915	4690	6290	3395	4845	4782.23	2.34	17410	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	492	14.37	0.64	12	0.53	331.00	7450.00	7416	20230620	-35.88	4198	20231031	13.27	6140	-22.56	20240614	4380	8.56	20240426	7150	-33.50	20230629	4280	11.10	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
41	20240624	090752	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	45	2	0.93	41314860	8487	5.04	4845	4890	4845	6290	3395	4845	4868.05	2.34	2469	5008	4926	4828	4746	4648	4877	4697	52	1445	500	3100	5	1	10340947	506	14.77	0.66	12	0.08	331.00	7450.00	7416	20230620	-34.06	4198	20231031	16.48	6140	-20.36	20240614	4380	11.64	20240426	7150	-31.61	20230629	4280	14.25	20231031	3.31	N	101240	500	51 억	241848	N	N	N	N
42	20240621	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-50	5	-1.02	804475410	167365	14.62	4900	4910	4730	6360	3430	4895	4806.69	2.25	9580	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	501	14.64	0.65	12	1.62	331.00	7450.00	7416	20230620	-34.67	4198	20231031	15.41	6140	-21.09	20240614	4380	10.62	20240426	7250	-33.17	20230623	4280	13.20	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
43	20240621	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-20	5	-0.41	764720365	159178	13.91	4900	4910	4730	6360	3430	4895	4804.18	2.25	9016	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	504	14.73	0.65	12	1.54	331.00	7450.00	7416	20230620	-34.26	4198	20231031	16.13	6140	-20.60	20240614	4380	11.30	20240426	7250	-32.76	20230623	4280	13.90	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
44	20240621	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-80	5	-1.63	697734310	145376	12.70	4900	4910	4730	6360	3430	4895	4799.51	2.25	1887	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	498	14.55	0.65	12	1.41	331.00	7450.00	7416	20230620	-35.07	4198	20231031	14.70	6140	-21.58	20240614	4380	9.93	20240426	7250	-33.59	20230623	4280	12.50	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
45	20240621	130728	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-30	5	-0.61	660698715	137740	12.03	4900	4910	4730	6360	3430	4895	4796.70	2.25	5763	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	503	14.70	0.65	12	1.33	331.00	7450.00	7416	20230620	-34.40	4198	20231031	15.89	6140	-20.77	20240614	4380	11.07	20240426	7250	-32.90	20230623	4280	13.67	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
46	20240621	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-60	5	-1.23	610693565	127431	11.13	4900	4910	4730	6360	3430	4895	4792.34	2.25	8400	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	500	14.61	0.65	12	1.23	331.00	7450.00	7416	20230620	-34.80	4198	20231031	15.17	6140	-21.25	20240614	4380	10.39	20240426	7250	-33.31	20230623	4280	12.97	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
47	20240621	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-165	5	-3.37	545381065	113797	9.94	4900	4910	4730	6360	3430	4895	4792.57	2.25	5394	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	489	14.29	0.63	12	1.10	331.00	7450.00	7416	20230620	-36.22	4198	20231031	12.67	6140	-22.96	20240614	4380	7.99	20240426	7250	-34.76	20230623	4280	10.51	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
48	20240621	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-100	5	-2.04	426935570	89002	7.78	4900	4910	4730	6360	3430	4895	4796.91	2.25	7250	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	496	14.49	0.64	12	0.86	331.00	7450.00	7416	20230620	-35.34	4198	20231031	14.22	6140	-21.91	20240614	4380	9.47	20240426	7250	-33.86	20230623	4280	12.03	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
49	20240621	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-35	5	-0.72	71232220	14657	1.28	4900	4910	4810	6360	3430	4895	4859.91	2.25	-2556	5808	5351	5123	4666	4438	5237	4552	52	1465	500	3130	5	1	10340947	503	14.68	0.65	12	0.14	331.00	7450.00	7416	20230620	-34.47	4198	20231031	15.77	6140	-20.85	20240614	4380	10.96	20240426	7250	-32.97	20230623	4280	13.55	20231031	3.14	N	101240	500	51 억	232885	N	N	N	N
50	20240620	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	-815	5	-14.27	5787318435	1141921	600.08	5350	5580	4895	7420	4000	5710	5068.31	3.45	-125557	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	5	1	10340947	506	14.79	0.66	12	11.04	331.00	7450.00	7553	20230614	-35.19	4198	20231031	16.60	6140	-20.28	20240614	4380	11.76	20240426	7560	-35.25	20230620	4280	14.37	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
51	20240620	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-775	5	-13.57	5500561085	1083518	569.39	5350	5580	4905	7420	4000	5710	5076.52	3.45	-120731	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	5	1	10340947	510	14.91	0.66	12	10.48	331.00	7450.00	7553	20230614	-34.66	4198	20231031	17.56	6140	-19.63	20240614	4380	12.67	20240426	7560	-34.72	20230620	4280	15.30	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
52	20240620	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-670	5	-11.73	5126132745	1007979	529.70	5350	5580	4905	7420	4000	5710	5085.49	3.45	-122615	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	10	1	10340947	521	15.23	0.68	12	9.75	331.00	7450.00	7553	20230614	-33.27	4198	20231031	20.06	6140	-17.92	20240614	4380	15.07	20240426	7560	-33.33	20230620	4280	17.76	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
53	20240620	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-745	5	-13.05	4732063765	929267	488.33	5350	5580	4905	7420	4000	5710	5092.19	3.45	-114297	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	5	1	10340947	513	15.00	0.67	12	8.99	331.00	7450.00	7553	20230614	-34.26	4198	20231031	18.27	6140	-19.14	20240614	4380	13.36	20240426	7560	-34.33	20230620	4280	16.00	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
54	20240620	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-765	5	-13.40	4364417115	854751	449.17	5350	5580	4920	7420	4000	5710	5106.00	3.45	-91247	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	5	1	10340947	511	14.94	0.66	12	8.27	331.00	7450.00	7553	20230614	-34.53	4198	20231031	17.79	6140	-19.46	20240614	4380	12.90	20240426	7560	-34.59	20230620	4280	15.54	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
55	20240620	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-710	5	-12.43	3706626265	722176	379.51	5350	5580	4965	7420	4000	5710	5132.50	3.45	-66979	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	10	1	10340947	517	15.11	0.67	12	6.98	331.00	7450.00	7553	20230614	-33.80	4198	20231031	19.10	6140	-18.57	20240614	4380	14.16	20240426	7560	-33.86	20230620	4280	16.82	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
56	20240620	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-700	5	-12.26	3253946645	632165	332.20	5350	5580	4965	7420	4000	5710	5147.22	3.45	-53596	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	10	1	10340947	518	15.14	0.67	12	6.11	331.00	7450.00	7553	20230614	-33.67	4198	20231031	19.34	6140	-18.40	20240614	4380	14.38	20240426	7560	-33.73	20230620	4280	17.06	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
57	20240620	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-510	5	-8.93	1224962200	232431	122.14	5350	5580	5020	7420	4000	5710	5270.03	3.45	21572	6043	5876	5713	5546	5383	5960	5630	52	1710	500	3650	10	1	10340947	538	15.71	0.70	12	2.25	331.00	7450.00	7553	20230614	-31.15	4198	20231031	23.87	6140	-15.31	20240614	4380	18.72	20240426	7560	-31.22	20230620	4280	21.50	20231031	3.07	N	101240	500	51 억	356282	N	N	N	N
58	20240619	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	100	2	1.78	1096576670	190015	171.07	5610	5880	5550	7290	3930	5610	5771.30	3.66	-23318	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	590	17.25	0.77	12	1.84	331.00	7450.00	8014	20230613	-28.75	4198	20231031	36.02	6140	-7.00	20240614	4380	30.37	20240426	7560	-24.47	20230620	4280	33.41	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
59	20240619	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	140	2	2.50	1061887050	183966	165.63	5610	5880	5550	7290	3930	5610	5772.50	3.66	-23661	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	595	17.37	0.77	12	1.78	331.00	7450.00	8014	20230613	-28.25	4198	20231031	36.97	6140	-6.35	20240614	4380	31.28	20240426	7560	-23.94	20230620	4280	34.35	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
60	20240619	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	200	2	3.57	910357610	157641	141.93	5610	5880	5550	7290	3930	5610	5775.25	3.66	-10602	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	601	17.55	0.78	12	1.52	331.00	7450.00	8014	20230613	-27.50	4198	20231031	38.40	6140	-5.37	20240614	4380	32.65	20240426	7560	-23.15	20230620	4280	35.75	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
61	20240619	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	150	2	2.67	799695530	138507	124.70	5610	5880	5550	7290	3930	5610	5774.10	3.66	-4478	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	596	17.40	0.77	12	1.34	331.00	7450.00	8014	20230613	-28.13	4198	20231031	37.21	6140	-6.19	20240614	4380	31.51	20240426	7560	-23.81	20230620	4280	34.58	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
62	20240619	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	160	2	2.85	757931240	131266	118.18	5610	5880	5550	7290	3930	5610	5774.45	3.66	-4846	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	597	17.43	0.77	12	1.27	331.00	7450.00	8014	20230613	-28.00	4198	20231031	37.45	6140	-6.03	20240614	4380	31.74	20240426	7560	-23.68	20230620	4280	34.81	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
63	20240619	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	220	2	3.92	698579700	121035	108.97	5610	5880	5550	7290	3930	5610	5772.19	3.66	-6854	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	603	17.61	0.78	12	1.17	331.00	7450.00	8014	20230613	-27.25	4198	20231031	38.88	6140	-5.05	20240614	4380	33.11	20240426	7560	-22.88	20230620	4280	36.21	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
64	20240619	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	210	2	3.74	438701840	76388	68.77	5610	5820	5550	7290	3930	5610	5743.69	3.66	-3218	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	602	17.58	0.78	12	0.74	331.00	7450.00	8014	20230613	-27.38	4198	20231031	38.64	6140	-5.21	20240614	4380	32.88	20240426	7560	-23.02	20230620	4280	35.98	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
65	20240619	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	0	3	0.00	14240470	2532	2.28	5610	5660	5580	7290	3930	5610	5626.48	3.66	680	5843	5726	5593	5476	5343	5785	5535	52	1680	500	3590	10	1	10340947	580	16.95	0.75	12	0.02	331.00	7450.00	8014	20230613	-30.00	4198	20231031	33.64	6140	-8.63	20240614	4380	28.08	20240426	7560	-25.79	20230620	4280	31.07	20231031	3.08	N	101240	500	51 억	378893	N	N	N	N
66	20240618	160717	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	40	2	0.72	614022520	109832	39.78	5510	5710	5460	7240	3900	5570	5590.56	3.68	-4043	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	580	16.95	0.75	12	1.06	331.00	7450.00	8014	20230613	-30.00	4198	20231031	33.64	6140	-8.63	20240614	4380	28.08	20240426	7560	-25.79	20230620	4280	31.07	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
67	20240618	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	10	2	0.18	518678010	92819	33.62	5510	5710	5460	7240	3900	5570	5588.06	3.68	-6258	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	577	16.86	0.75	12	0.90	331.00	7450.00	8014	20230613	-30.37	4198	20231031	32.92	6140	-9.12	20240614	4380	27.40	20240426	7560	-26.19	20230620	4280	30.37	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
68	20240618	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-20	5	-0.36	460920300	82421	29.85	5510	5710	5460	7240	3900	5570	5592.27	3.68	-4661	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	574	16.77	0.74	12	0.80	331.00	7450.00	8014	20230613	-30.75	4198	20231031	32.21	6140	-9.61	20240614	4380	26.71	20240426	7560	-26.59	20230620	4280	29.67	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
69	20240618	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	30	2	0.54	392495970	70130	25.40	5510	5710	5460	7240	3900	5570	5596.69	3.68	-3846	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	579	16.92	0.75	12	0.68	331.00	7450.00	8014	20230613	-30.12	4198	20231031	33.40	6140	-8.79	20240614	4380	27.85	20240426	7560	-25.93	20230620	4280	30.84	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
70	20240618	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	20	2	0.36	354307630	63278	22.92	5510	5710	5460	7240	3900	5570	5599.22	3.68	-3834	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	578	16.89	0.75	12	0.61	331.00	7450.00	8014	20230613	-30.25	4198	20231031	33.16	6140	-8.96	20240614	4380	27.63	20240426	7560	-26.06	20230620	4280	30.61	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
71	20240618	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	30	2	0.54	329406510	58851	21.32	5510	5710	5460	7240	3900	5570	5597.30	3.68	-3051	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	579	16.92	0.75	12	0.57	331.00	7450.00	8014	20230613	-30.12	4198	20231031	33.40	6140	-8.79	20240614	4380	27.85	20240426	7560	-25.93	20230620	4280	30.84	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
72	20240618	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	30	2	0.54	217995220	38871	14.08	5510	5710	5460	7240	3900	5570	5608.17	3.68	-5929	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	579	16.92	0.75	12	0.38	331.00	7450.00	8014	20230613	-30.12	4198	20231031	33.40	6140	-8.79	20240614	4380	27.85	20240426	7560	-25.93	20230620	4280	30.84	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
73	20240618	090725	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-70	5	-1.26	37523770	6827	2.47	5510	5540	5460	7240	3900	5570	5496.38	3.68	-920	5930	5750	5610	5430	5290	5840	5520	52	1670	500	3560	10	1	10340947	569	16.62	0.74	12	0.07	331.00	7450.00	8014	20230613	-31.37	4198	20231031	31.01	6140	-10.42	20240614	4380	25.57	20240426	7560	-27.25	20230620	4280	28.50	20231031	2.55	N	101240	500	51 억	380050	N	N	N	N
74	20240617	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	160	2	2.96	1553557510	275968	25.54	5490	5790	5470	7030	3790	5410	5629.54	3.61	9226	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	576	16.83	0.75	12	2.67	331.00	7450.00	8014	20230613	-30.50	4198	20231031	32.68	6140	-9.28	20240614	4380	27.17	20240426	7560	-26.32	20230620	4280	30.14	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
75	20240617	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	180	2	3.33	1529898550	271726	25.15	5490	5790	5470	7030	3790	5410	5630.33	3.61	8812	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	578	16.89	0.75	12	2.63	331.00	7450.00	8014	20230613	-30.25	4198	20231031	33.16	6140	-8.96	20240614	4380	27.63	20240426	7560	-26.06	20230620	4280	30.61	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
76	20240617	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	150	2	2.77	1457819700	258812	23.95	5490	5790	5470	7030	3790	5410	5632.77	3.61	10706	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	575	16.80	0.75	12	2.50	331.00	7450.00	8014	20230613	-30.62	4198	20231031	32.44	6140	-9.45	20240614	4380	26.94	20240426	7560	-26.46	20230620	4280	29.91	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
77	20240617	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	130	2	2.40	1357295220	240713	22.28	5490	5790	5470	7030	3790	5410	5638.68	3.61	11627	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	573	16.74	0.74	12	2.33	331.00	7450.00	8014	20230613	-30.87	4198	20231031	31.97	6140	-9.77	20240614	4380	26.48	20240426	7560	-26.72	20230620	4280	29.44	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
78	20240617	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	200	2	3.70	1245240370	220499	20.41	5490	5790	5470	7030	3790	5410	5647.41	3.61	19524	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	580	16.95	0.75	12	2.13	331.00	7450.00	8014	20230613	-30.00	4198	20231031	33.64	6140	-8.63	20240614	4380	28.08	20240426	7560	-25.79	20230620	4280	31.07	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
79	20240617	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	180	2	3.33	1173084220	207572	19.21	5490	5790	5470	7030	3790	5410	5651.50	3.61	21497	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	578	16.89	0.75	12	2.01	331.00	7450.00	8014	20230613	-30.25	4198	20231031	33.16	6140	-8.96	20240614	4380	27.63	20240426	7560	-26.06	20230620	4280	30.61	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
80	20240617	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	240	2	4.44	1101842060	194914	18.04	5490	5790	5470	7030	3790	5410	5653.01	3.61	21448	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	584	17.07	0.76	12	1.88	331.00	7450.00	8014	20230613	-29.50	4198	20231031	34.59	6140	-7.98	20240614	4380	29.00	20240426	7560	-25.26	20230620	4280	32.01	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
81	20240617	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	160	2	2.96	306560890	55023	5.09	5490	5650	5470	7030	3790	5410	5571.60	3.61	-3203	6443	5926	5623	5106	4803	5775	4955	52	1620	500	3460	10	1	10340947	576	16.83	0.75	12	0.53	331.00	7450.00	8014	20230613	-30.50	4198	20231031	32.68	6140	-9.28	20240614	4380	27.17	20240426	7560	-26.32	20230620	4280	30.14	20231031	2.67	N	101240	500	51 억	373464	N	N	N	N
82	20240614	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-130	5	-2.35	6202307030	1077425	451.31	5700	6140	5320	7200	3880	5540	5756.65	4.26	-62138	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	559	16.34	0.73	12	10.42	331.00	7450.00	8014	20230613	-32.49	4198	20231031	28.87	6140	-11.89	20240614	4380	23.52	20240426	7700	-29.74	20230614	4280	26.40	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
83	20240614	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-160	5	-2.89	6016062620	1042781	436.79	5700	6140	5350	7200	3880	5540	5769.25	4.26	-62886	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	556	16.25	0.72	12	10.08	331.00	7450.00	8014	20230613	-32.87	4198	20231031	28.16	6140	-12.38	20240614	4380	22.83	20240426	7700	-30.13	20230614	4280	25.70	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
84	20240614	140610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-100	5	-1.81	5774528850	997954	418.02	5700	6140	5380	7200	3880	5540	5786.37	4.26	-61497	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	563	16.44	0.73	12	9.65	331.00	7450.00	8014	20230613	-32.12	4198	20231031	29.59	6140	-11.40	20240614	4380	24.20	20240426	7700	-29.35	20230614	4280	27.10	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
85	20240614	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-90	5	-1.62	5674855900	979538	410.30	5700	6140	5400	7200	3880	5540	5793.40	4.26	-57358	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	564	16.47	0.73	12	9.47	331.00	7450.00	8014	20230613	-31.99	4198	20231031	29.82	6140	-11.24	20240614	4380	24.43	20240426	7700	-29.22	20230614	4280	27.34	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
86	20240614	120616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-10	5	-0.18	5563955370	959159	401.77	5700	6140	5430	7200	3880	5540	5800.87	4.26	-49610	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	572	16.71	0.74	12	9.28	331.00	7450.00	8014	20230613	-31.00	4198	20231031	31.73	6140	-9.93	20240614	4380	26.26	20240426	7700	-28.18	20230614	4280	29.21	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
87	20240614	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	20	2	0.36	5315469910	913838	382.78	5700	6140	5460	7200	3880	5540	5816.65	4.26	-41288	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	575	16.80	0.75	12	8.84	331.00	7450.00	8014	20230613	-30.62	4198	20231031	32.44	6140	-9.45	20240614	4380	26.94	20240426	7700	-27.79	20230614	4280	29.91	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
88	20240614	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	40	2	0.72	4794566850	820119	343.53	5700	6140	5460	7200	3880	5540	5846.19	4.26	-27752	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	577	16.86	0.75	12	7.93	331.00	7450.00	8014	20230613	-30.37	4198	20231031	32.92	6140	-9.12	20240614	4380	27.40	20240426	7700	-27.53	20230614	4280	30.37	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
89	20240614	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	80	2	1.44	582293050	102416	42.90	5700	5850	5570	7200	3880	5540	5685.59	4.26	-26914	5873	5706	5453	5286	5033	5790	5370	52	1660	500	3540	10	1	10340947	581	16.98	0.75	12	0.99	331.00	7450.00	8014	20230613	-29.87	4198	20231031	33.87	5900	-4.75	20240524	4380	28.31	20240426	7700	-27.01	20230614	4280	31.31	20231031	2.69	N	101240	500	51 억	440173	N	N	N	N
90	20240613	160652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	280	2	5.32	992380600	182828	486.59	5270	5620	5200	6830	3690	5260	5427.65	4.11	14818	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	573	16.74	0.74	12	1.77	331.00	7450.00	8014	20230613	-30.87	4198	20231031	31.97	5900	-6.10	20240524	4380	26.48	20240426	8170	-32.19	20230613	4280	29.44	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
91	20240613	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	210	2	3.99	899967650	166106	442.09	5270	5620	5200	6830	3690	5260	5418.06	4.11	15984	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	566	16.53	0.73	12	1.61	331.00	7450.00	8014	20230613	-31.74	4198	20231031	30.30	5900	-7.29	20240524	4380	24.89	20240426	8170	-33.05	20230613	4280	27.80	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
92	20240613	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	230	2	4.37	839919710	155110	412.82	5270	5620	5200	6830	3690	5260	5415.02	4.11	19959	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	568	16.59	0.74	12	1.50	331.00	7450.00	8014	20230613	-31.49	4198	20231031	30.78	5900	-6.95	20240524	4380	25.34	20240426	8170	-32.80	20230613	4280	28.27	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
93	20240613	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	250	2	4.75	775135230	143282	381.34	5270	5620	5200	6830	3690	5260	5409.89	4.11	14916	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	570	16.65	0.74	12	1.39	331.00	7450.00	8014	20230613	-31.25	4198	20231031	31.25	5900	-6.61	20240524	4380	25.80	20240426	8170	-32.56	20230613	4280	28.74	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
94	20240613	120659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	210	2	3.99	761900960	140871	374.93	5270	5620	5200	6830	3690	5260	5408.53	4.11	14573	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	566	16.53	0.73	12	1.36	331.00	7450.00	8014	20230613	-31.74	4198	20231031	30.30	5900	-7.29	20240524	4380	24.89	20240426	8170	-33.05	20230613	4280	27.80	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
95	20240613	110652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	270	2	5.13	612335160	113810	302.90	5270	5620	5200	6830	3690	5260	5380.36	4.11	12849	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	572	16.71	0.74	12	1.10	331.00	7450.00	8014	20230613	-31.00	4198	20231031	31.73	5900	-6.27	20240524	4380	26.26	20240426	8170	-32.31	20230613	4280	29.21	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
96	20240613	100651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	100	2	1.90	273752950	52092	138.64	5270	5360	5200	6830	3690	5260	5255.18	4.11	13793	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	554	16.19	0.72	12	0.50	331.00	7450.00	8014	20230613	-33.12	4198	20231031	27.68	5900	-9.15	20240524	4380	22.37	20240426	8170	-34.39	20230613	4280	25.23	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
97	20240613	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	30	2	0.57	1640790	311	0.83	5270	5290	5270	6830	3690	5260	5277.54	4.11	38	5333	5296	5273	5236	5213	5285	5225	52	1570	500	3360	10	1	10340947	547	15.98	0.71	12	0.00	331.00	7450.00	8014	20230613	-33.99	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	2.67	N	101240	500	51 억	425059	N	N	N	N
98	20240612	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-40	5	-0.75	195215740	37001	56.40	5300	5310	5250	6890	3710	5300	5276.04	4.14	-3465	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	544	15.89	0.71	12	0.36	331.00	7450.00	8014	20230613	-34.36	4198	20231031	25.30	5900	-10.85	20240524	4380	20.09	20240426	8170	-35.62	20230613	4280	22.90	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
99	20240612	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-10	5	-0.19	183276460	34732	52.95	5300	5310	5250	6890	3710	5300	5276.86	4.14	-4180	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	547	15.98	0.71	12	0.34	331.00	7450.00	8014	20230613	-33.99	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
100	20240612	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-10	5	-0.19	128133610	24266	36.99	5300	5310	5250	6890	3710	5300	5280.36	4.14	-2406	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	547	15.98	0.71	12	0.23	331.00	7450.00	8014	20230613	-33.99	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
101	20240612	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-10	5	-0.19	109725770	20787	31.69	5300	5310	5250	6890	3710	5300	5278.55	4.14	-3246	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	547	15.98	0.71	12	0.20	331.00	7450.00	8014	20230613	-33.99	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
102	20240612	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-20	5	-0.38	70903100	13453	20.51	5300	5300	5250	6890	3710	5300	5270.38	4.14	-65	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	546	15.95	0.71	12	0.13	331.00	7450.00	8014	20230613	-34.12	4198	20231031	25.77	5900	-10.51	20240524	4380	20.55	20240426	8170	-35.37	20230613	4280	23.36	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
103	20240612	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-10	5	-0.19	50666740	9606	14.64	5300	5300	5250	6890	3710	5300	5274.43	4.14	616	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	547	15.98	0.71	12	0.09	331.00	7450.00	8014	20230613	-33.99	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
104	20240612	100651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-30	5	-0.57	34945440	6629	10.11	5300	5300	5250	6890	3710	5300	5271.50	4.14	998	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	545	15.92	0.71	12	0.06	331.00	7450.00	8014	20230613	-34.24	4198	20231031	25.54	5900	-10.68	20240524	4380	20.32	20240426	8170	-35.50	20230613	4280	23.13	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
105	20240612	090650	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-50	5	-0.94	2553450	486	0.74	5300	5300	5250	6890	3710	5300	5251.73	4.14	442	5573	5436	5343	5206	5113	5390	5160	52	1590	500	3390	10	1	10340947	543	15.86	0.70	12	0.00	331.00	7450.00	8014	20230613	-34.49	4198	20231031	25.06	5900	-11.02	20240524	4380	19.86	20240426	8170	-35.74	20230613	4280	22.66	20231031	2.80	N	101240	500	51 억	428546	N	N	N	N
106	20240610	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-30	5	-0.55	827651950	155814	207.62	5360	5460	5150	7050	3810	5430	5311.78	4.02	15678	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	558	16.31	0.72	12	1.51	331.00	7450.00	8338	20230601	-35.24	4198	20231031	28.63	5900	-8.47	20240524	4380	23.29	20240426	8170	-33.90	20230613	4280	26.17	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
107	20240610	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-10	5	-0.18	716347450	135087	180.00	5360	5460	5150	7050	3810	5430	5302.85	4.02	10323	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	560	16.37	0.73	12	1.31	331.00	7450.00	8338	20230601	-35.00	4198	20231031	29.11	5900	-8.14	20240524	4380	23.74	20240426	8170	-33.66	20230613	4280	26.64	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
108	20240610	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-30	5	-0.55	522495110	98941	131.84	5360	5460	5150	7050	3810	5430	5280.86	4.02	581	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	558	16.31	0.72	12	0.96	331.00	7450.00	8338	20230601	-35.24	4198	20231031	28.63	5900	-8.47	20240524	4380	23.29	20240426	8170	-33.90	20230613	4280	26.17	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
109	20240610	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-190	5	-3.50	375211090	71409	95.15	5360	5390	5150	7050	3810	5430	5254.37	4.02	71	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	542	15.83	0.70	12	0.69	331.00	7450.00	8338	20230601	-37.16	4198	20231031	24.82	5900	-11.19	20240524	4380	19.63	20240426	8170	-35.86	20230613	4280	22.43	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
110	20240610	120645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-160	5	-2.95	361603080	68816	91.70	5360	5390	5150	7050	3810	5430	5254.61	4.02	285	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	545	15.92	0.71	12	0.67	331.00	7450.00	8338	20230601	-36.80	4198	20231031	25.54	5900	-10.68	20240524	4380	20.32	20240426	8170	-35.50	20230613	4280	23.13	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
111	20240610	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-180	5	-3.31	346290330	65898	87.81	5360	5390	5150	7050	3810	5430	5254.91	4.02	-226	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	543	15.86	0.70	12	0.64	331.00	7450.00	8338	20230601	-37.04	4198	20231031	25.06	5900	-11.02	20240524	4380	19.86	20240426	8170	-35.74	20230613	4280	22.66	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
112	20240610	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-140	5	-2.58	297845330	56701	75.55	5360	5390	5150	7050	3810	5430	5252.87	4.02	-3331	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	547	15.98	0.71	12	0.55	331.00	7450.00	8338	20230601	-36.56	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
113	20240610	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-80	5	-1.47	25595870	4784	6.37	5360	5390	5330	7050	3810	5430	5350.11	4.02	-754	5670	5550	5450	5330	5230	5610	5390	52	1620	500	3470	10	1	10340947	553	16.16	0.72	12	0.05	331.00	7450.00	8338	20230601	-35.84	4198	20231031	27.44	5900	-9.32	20240524	4380	22.15	20240426	8170	-34.52	20230613	4280	25.00	20231031	2.92	N	101240	500	51 억	415422	N	N	N	N
114	20240607	160707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	100	2	1.88	405348280	74449	68.67	5370	5570	5350	6920	3740	5330	5444.65	4.03	1925	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	562	16.40	0.73	12	0.72	331.00	7450.00	8603	20230531	-36.88	4198	20231031	29.35	5900	-7.97	20240524	4380	23.97	20240426	8170	-33.54	20230613	4280	26.87	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
115	20240607	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	80	2	1.50	381158250	69972	64.54	5370	5570	5350	6920	3740	5330	5447.30	4.03	2777	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	559	16.34	0.73	12	0.68	331.00	7450.00	8603	20230531	-37.11	4198	20231031	28.87	5900	-8.31	20240524	4380	23.52	20240426	8170	-33.78	20230613	4280	26.40	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
116	20240607	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	90	2	1.69	348911390	64024	59.06	5370	5570	5350	6920	3740	5330	5449.70	4.03	5562	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	560	16.37	0.73	12	0.62	331.00	7450.00	8603	20230531	-37.00	4198	20231031	29.11	5900	-8.14	20240524	4380	23.74	20240426	8170	-33.66	20230613	4280	26.64	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
117	20240607	130702	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	120	2	2.25	317189730	58204	53.69	5370	5570	5350	6920	3740	5330	5449.62	4.03	5597	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	564	16.47	0.73	12	0.56	331.00	7450.00	8603	20230531	-36.65	4198	20231031	29.82	5900	-7.63	20240524	4380	24.43	20240426	8170	-33.29	20230613	4280	27.34	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
118	20240607	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	110	2	2.06	292488640	53674	49.51	5370	5570	5350	6920	3740	5330	5449.36	4.03	4650	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	563	16.44	0.73	12	0.52	331.00	7450.00	8603	20230531	-36.77	4198	20231031	29.59	5900	-7.80	20240524	4380	24.20	20240426	8170	-33.41	20230613	4280	27.10	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
119	20240607	110700	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	110	2	2.06	247938550	45519	41.99	5370	5570	5350	6920	3740	5330	5446.93	4.03	4064	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	563	16.44	0.73	12	0.44	331.00	7450.00	8603	20230531	-36.77	4198	20231031	29.59	5900	-7.80	20240524	4380	24.20	20240426	8170	-33.41	20230613	4280	27.10	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
120	20240607	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	110	2	2.06	227395030	41738	38.50	5370	5570	5350	6920	3740	5330	5448.16	4.03	3187	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	563	16.44	0.73	12	0.40	331.00	7450.00	8603	20230531	-36.77	4198	20231031	29.59	5900	-7.80	20240524	4380	24.20	20240426	8170	-33.41	20230613	4280	27.10	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
121	20240607	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	130	2	2.44	84586330	15629	14.42	5370	5500	5350	6920	3740	5330	5412.14	4.03	5445	5476	5402	5326	5252	5176	5440	5290	52	1590	500	3410	10	1	10340947	565	16.50	0.73	12	0.15	331.00	7450.00	8603	20230531	-36.53	4198	20231031	30.06	5900	-7.46	20240524	4380	24.66	20240426	8170	-33.17	20230613	4280	27.57	20231031	3.06	N	101240	500	51 억	416909	N	N	N	N
122	20240605	160705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	40	2	0.76	566909970	106854	73.80	5300	5400	5250	6870	3710	5290	5305.21	3.81	21554	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	551	16.10	0.72	12	1.03	331.00	7450.00	8603	20230531	-38.04	4198	20231031	26.97	5900	-9.66	20240524	4380	21.69	20240426	8170	-34.76	20230613	4280	24.53	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
123	20240605	150701	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	30	2	0.57	547014510	103122	71.22	5300	5400	5250	6870	3710	5290	5304.54	3.81	21642	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	550	16.07	0.71	12	1.00	331.00	7450.00	8603	20230531	-38.16	4198	20231031	26.73	5900	-9.83	20240524	4380	21.46	20240426	8170	-34.88	20230613	4280	24.30	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
124	20240605	140704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	30	2	0.57	505730810	95354	65.85	5300	5400	5250	6870	3710	5290	5303.72	3.81	19344	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	550	16.07	0.71	12	0.92	331.00	7450.00	8603	20230531	-38.16	4198	20231031	26.73	5900	-9.83	20240524	4380	21.46	20240426	8170	-34.88	20230613	4280	24.30	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
125	20240605	130704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	70	2	1.32	426119300	80368	55.50	5300	5400	5250	6870	3710	5290	5302.10	3.81	15955	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	554	16.19	0.72	12	0.78	331.00	7450.00	8603	20230531	-37.70	4198	20231031	27.68	5900	-9.15	20240524	4380	22.37	20240426	8170	-34.39	20230613	4280	25.23	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
126	20240605	120701	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	30	2	0.57	372701720	70413	48.63	5300	5350	5250	6870	3710	5290	5293.08	3.81	13925	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	550	16.07	0.71	12	0.68	331.00	7450.00	8603	20230531	-38.16	4198	20231031	26.73	5900	-9.83	20240524	4380	21.46	20240426	8170	-34.88	20230613	4280	24.30	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
127	20240605	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-10	5	-0.19	330067600	62408	43.10	5300	5350	5250	6870	3710	5290	5288.87	3.81	13518	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	546	15.95	0.71	12	0.60	331.00	7450.00	8603	20230531	-38.63	4198	20231031	25.77	5900	-10.51	20240524	4380	20.55	20240426	8170	-35.37	20230613	4280	23.36	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
128	20240605	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	10	2	0.19	264014900	49911	34.47	5300	5350	5250	6870	3710	5290	5289.71	3.81	10143	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	548	16.01	0.71	12	0.48	331.00	7450.00	8603	20230531	-38.39	4198	20231031	26.25	5900	-10.17	20240524	4380	21.00	20240426	8170	-35.13	20230613	4280	23.83	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
129	20240605	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-20	5	-0.38	105786980	20039	13.84	5300	5330	5270	6870	3710	5290	5279.05	3.81	11781	5670	5480	5360	5170	5050	5420	5110	52	1580	500	3380	10	1	10340947	545	15.92	0.71	12	0.19	331.00	7450.00	8603	20230531	-38.74	4198	20231031	25.54	5900	-10.68	20240524	4380	20.32	20240426	8170	-35.50	20230613	4280	23.13	20231031	3.08	N	101240	500	51 억	393751	N	N	N	N
130	20240604	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-270	5	-4.86	776898160	144417	101.53	5550	5550	5240	7220	3900	5560	5379.84	3.66	15785	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	547	15.98	0.71	12	1.40	331.00	7450.00	9221	20230526	-42.63	4198	20231031	26.01	5900	-10.34	20240524	4380	20.78	20240426	8170	-35.25	20230613	4280	23.60	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
131	20240604	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-300	5	-5.40	737079010	136865	96.22	5550	5550	5240	7220	3900	5560	5385.37	3.66	11816	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	544	15.89	0.71	12	1.32	331.00	7450.00	9221	20230526	-42.96	4198	20231031	25.30	5900	-10.85	20240524	4380	20.09	20240426	8170	-35.62	20230613	4280	22.90	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
132	20240604	140659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-220	5	-3.96	485783090	89263	62.76	5550	5550	5310	7220	3900	5560	5442.07	3.66	-4505	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	552	16.13	0.72	12	0.86	331.00	7450.00	9221	20230526	-42.09	4198	20231031	27.20	5900	-9.49	20240524	4380	21.92	20240426	8170	-34.64	20230613	4280	24.77	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
133	20240604	130656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-80	5	-1.44	224161800	40890	28.75	5550	5550	5430	7220	3900	5560	5481.95	3.66	-3265	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	567	16.56	0.74	12	0.40	331.00	7450.00	9221	20230526	-40.57	4198	20231031	30.54	5900	-7.12	20240524	4380	25.11	20240426	8170	-32.93	20230613	4280	28.04	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
134	20240604	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-60	5	-1.08	190530440	34771	24.45	5550	5550	5430	7220	3900	5560	5479.44	3.66	-3952	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	569	16.62	0.74	12	0.34	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8170	-32.68	20230613	4280	28.50	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
135	20240604	110652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-60	5	-1.08	185269310	33815	23.77	5550	5550	5430	7220	3900	5560	5478.76	3.66	-4139	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	569	16.62	0.74	12	0.33	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8170	-32.68	20230613	4280	28.50	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
136	20240604	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-90	5	-1.62	129294780	23643	16.62	5550	5550	5430	7220	3900	5560	5468.39	3.66	-4495	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	566	16.53	0.73	12	0.23	331.00	7450.00	9221	20230526	-40.68	4198	20231031	30.30	5900	-7.29	20240524	4380	24.89	20240426	8170	-33.05	20230613	4280	27.80	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
137	20240604	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-40	5	-0.72	12694360	2293	1.61	5550	5550	5510	7220	3900	5560	5535.48	3.66	-553	5746	5652	5546	5452	5346	5700	5500	52	1660	500	3550	10	1	10340947	571	16.68	0.74	12	0.02	331.00	7450.00	9221	20230526	-40.14	4198	20231031	31.49	5900	-6.44	20240524	4380	26.03	20240426	8170	-32.44	20230613	4280	28.97	20231031	3.08	N	101240	500	51 억	377987	N	N	N	N
138	20240603	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	80	2	1.46	778187260	140759	138.75	5500	5640	5440	7120	3840	5480	5528.52	3.44	21761	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	575	16.80	0.75	12	1.36	331.00	7450.00	9221	20230526	-39.70	4198	20231031	32.44	5900	-5.76	20240524	4380	26.94	20240426	8170	-31.95	20230613	4280	29.91	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
139	20240603	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	50	2	0.91	749463090	135586	133.65	5500	5640	5440	7120	3840	5480	5527.60	3.44	22281	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	572	16.71	0.74	12	1.31	331.00	7450.00	9221	20230526	-40.03	4198	20231031	31.73	5900	-6.27	20240524	4380	26.26	20240426	8170	-32.31	20230613	4280	29.21	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
140	20240603	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	20	2	0.36	642354130	116142	114.48	5500	5640	5440	7120	3840	5480	5530.78	3.44	21279	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	569	16.62	0.74	12	1.12	331.00	7450.00	9221	20230526	-40.35	4198	20231031	31.01	5900	-6.78	20240524	4380	25.57	20240426	8170	-32.68	20230613	4280	28.50	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
141	20240603	130647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	0	3	0.00	570601200	103099	101.63	5500	5640	5440	7120	3840	5480	5534.52	3.44	18544	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	567	16.56	0.74	12	1.00	331.00	7450.00	9221	20230526	-40.57	4198	20231031	30.54	5900	-7.12	20240524	4380	25.11	20240426	8170	-32.93	20230613	4280	28.04	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
142	20240603	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	60	2	1.09	516489040	93221	91.89	5500	5640	5480	7120	3840	5480	5540.51	3.44	17237	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	573	16.74	0.74	12	0.90	331.00	7450.00	9221	20230526	-39.92	4198	20231031	31.97	5900	-6.10	20240524	4380	26.48	20240426	8170	-32.19	20230613	4280	29.44	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
143	20240603	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	40	2	0.73	365540760	65798	64.86	5500	5640	5490	7120	3840	5480	5555.55	3.44	5595	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	571	16.68	0.74	12	0.64	331.00	7450.00	9221	20230526	-40.14	4198	20231031	31.49	5900	-6.44	20240524	4380	26.03	20240426	8170	-32.44	20230613	4280	28.97	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
144	20240603	100641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	150	2	2.74	194683200	34955	34.46	5500	5640	5500	7120	3840	5480	5569.65	3.44	-369	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	582	17.01	0.76	12	0.34	331.00	7450.00	9221	20230526	-38.94	4198	20231031	34.11	5900	-4.58	20240524	4380	28.54	20240426	8170	-31.09	20230613	4280	31.54	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N
145	20240603	090640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	80	2	1.46	36079270	6536	6.44	5500	5640	5500	7120	3840	5480	5520.35	3.44	-740	5793	5636	5543	5386	5293	5590	5340	52	1640	500	3500	10	1	10340947	575	16.80	0.75	12	0.06	331.00	7450.00	9221	20230526	-39.70	4198	20231031	32.44	5900	-5.76	20240524	4380	26.94	20240426	8170	-31.95	20230613	4280	29.91	20231031	3.05	N	101240	500	51 억	355613	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History