KissMeData/227610/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161033	57	100.00	KOSDAQ		화학	N	N	N	N	N	1633	-27	5	-1.63	70956617	43203	85.60	1663	1676	1622	2155	1162	1660	1642.40	-549	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	544	-204.12	1.83	12	0.13	-8.00	891.00	4695	20230628	-65.22	1620	20240621	0.80	2140	-23.69	20240221	1620	0.80	20240621	4695	-65.22	20230628	1620	0.80	20240621	0.29	N	227610	500	166 억	N	N	N	N
3	20240628	151046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1640	-20	5	-1.20	66314384	40367	79.98	1663	1676	1622	2155	1162	1660	1642.79	-215	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	546	-205.00	1.84	12	0.12	-8.00	891.00	4695	20230628	-65.07	1620	20240621	1.23	2140	-23.36	20240221	1620	1.23	20240621	4695	-65.07	20230628	1620	1.23	20240621	0.29	N	227610	500	166 억	N	N	N	N
4	20240628	141046	57	100.00	KOSDAQ		화학	N	N	N	N	N	1635	-25	5	-1.51	37568993	22756	45.09	1663	1676	1634	2155	1162	1660	1650.95	-1404	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	544	-204.38	1.84	12	0.07	-8.00	891.00	4695	20230628	-65.18	1620	20240621	0.93	2140	-23.60	20240221	1620	0.93	20240621	4695	-65.18	20230628	1620	0.93	20240621	0.29	N	227610	500	166 억	N	N	N	N
5	20240628	131045	57	100.00	KOSDAQ		화학	N	N	N	N	N	1658	-2	5	-0.12	15369978	9244	18.32	1663	1676	1658	2155	1162	1660	1662.70	-1121	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	552	-207.25	1.86	12	0.03	-8.00	891.00	4695	20230628	-64.69	1620	20240621	2.35	2140	-22.52	20240221	1620	2.35	20240621	4695	-64.69	20230628	1620	2.35	20240621	0.29	N	227610	500	166 억	N	N	N	N
6	20240628	121042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1659	-1	5	-0.06	11537791	6935	13.74	1663	1676	1658	2155	1162	1660	1663.70	-752	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	552	-207.38	1.86	12	0.02	-8.00	891.00	4695	20230628	-64.66	1620	20240621	2.41	2140	-22.48	20240221	1620	2.41	20240621	4695	-64.66	20230628	1620	2.41	20240621	0.29	N	227610	500	166 억	N	N	N	N
7	20240628	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1667	7	2	0.42	5769593	3462	6.86	1663	1676	1663	2155	1162	1660	1666.55	-752	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	555	-208.38	1.87	12	0.01	-8.00	891.00	4695	20230628	-64.49	1620	20240621	2.90	2140	-22.10	20240221	1620	2.90	20240621	4695	-64.49	20230628	1620	2.90	20240621	0.29	N	227610	500	166 억	N	N	N	N
8	20240628	101022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	6	2	0.36	4385105	2631	5.21	1663	1676	1663	2155	1162	1660	1666.71	-738	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	555	-208.25	1.87	12	0.01	-8.00	891.00	4695	20230628	-64.52	1620	20240621	2.84	2140	-22.15	20240221	1620	2.84	20240621	4695	-64.52	20230628	1620	2.84	20240621	0.29	N	227610	500	166 억	N	N	N	N
9	20240628	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	8	2	0.48	1162010	695	1.38	1663	1676	1663	2155	1162	1660	1671.96	-685	1714	1687	1669	1642	1624	1678	1633	166	495	500	990	1	1	33297477	555	-208.50	1.87	12	0.00	-8.00	891.00	4695	20230628	-64.47	1620	20240621	2.96	2140	-22.06	20240221	1620	2.96	20240621	4695	-64.47	20230628	1620	2.96	20240621	0.29	N	227610	500	166 억	N	N	N	N
10	20240627	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1660	-21	5	-1.25	84194468	50469	60.44	1681	1696	1651	2185	1177	1681	1668.24	-2832	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	553	-207.50	1.86	12	0.15	-8.00	891.00	4695	20230628	-64.64	1620	20240621	2.47	2140	-22.43	20240221	1620	2.47	20240621	4695	-64.64	20230628	1620	2.47	20240621	0.29	N	227610	500	166 억	N	N	N	N
11	20240627	151024	57	100.00	KOSDAQ		화학	N	N	N	N	N	1668	-13	5	-0.77	80915407	48497	58.08	1681	1696	1651	2185	1177	1681	1668.46	-2739	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	555	-208.50	1.87	12	0.15	-8.00	891.00	4695	20230628	-64.47	1620	20240621	2.96	2140	-22.06	20240221	1620	2.96	20240621	4695	-64.47	20230628	1620	2.96	20240621	0.29	N	227610	500	166 억	N	N	N	N
12	20240627	141021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1678	-3	5	-0.18	52533235	31485	37.70	1681	1696	1651	2185	1177	1681	1668.52	-1257	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	559	-209.75	1.88	12	0.09	-8.00	891.00	4695	20230628	-64.26	1620	20240621	3.58	2140	-21.59	20240221	1620	3.58	20240621	4695	-64.26	20230628	1620	3.58	20240621	0.29	N	227610	500	166 억	N	N	N	N
13	20240627	131021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1682	1	2	0.06	42279213	25349	30.36	1681	1696	1651	2185	1177	1681	1667.88	-1257	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	560	-210.25	1.89	12	0.08	-8.00	891.00	4695	20230628	-64.17	1620	20240621	3.83	2140	-21.40	20240221	1620	3.83	20240621	4695	-64.17	20230628	1620	3.83	20240621	0.29	N	227610	500	166 억	N	N	N	N
14	20240627	121023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1664	-17	5	-1.01	36710077	22016	26.36	1681	1696	1651	2185	1177	1681	1667.43	-471	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	554	-208.00	1.87	12	0.07	-8.00	891.00	4695	20230628	-64.56	1620	20240621	2.72	2140	-22.24	20240221	1620	2.72	20240621	4695	-64.56	20230628	1620	2.72	20240621	0.29	N	227610	500	166 억	N	N	N	N
15	20240627	111023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1666	-15	5	-0.89	25075278	15012	17.98	1681	1696	1651	2185	1177	1681	1670.35	-350	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	555	-208.25	1.87	12	0.05	-8.00	891.00	4695	20230628	-64.52	1620	20240621	2.84	2140	-22.15	20240221	1620	2.84	20240621	4695	-64.52	20230628	1620	2.84	20240621	0.29	N	227610	500	166 억	N	N	N	N
16	20240627	101022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1674	-7	5	-0.42	8448128	5039	6.03	1681	1696	1651	2185	1177	1681	1676.55	-221	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	557	-209.25	1.88	12	0.02	-8.00	891.00	4695	20230628	-64.35	1620	20240621	3.33	2140	-21.78	20240221	1620	3.33	20240621	4695	-64.35	20230628	1620	3.33	20240621	0.29	N	227610	500	166 억	N	N	N	N
17	20240627	091022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1696	15	2	0.89	1833596	1090	1.31	1681	1696	1681	2185	1177	1681	1682.20	-86	1751	1716	1698	1663	1645	1707	1654	166	504	500	1000	1	1	33297477	565	-212.00	1.90	12	0.00	-8.00	891.00	4695	20230628	-63.88	1620	20240621	4.69	2140	-20.75	20240221	1620	4.69	20240621	4695	-63.88	20230628	1620	4.69	20240621	0.29	N	227610	500	166 억	N	N	N	N
18	20240626	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	-36	5	-2.10	141243625	83503	278.66	1717	1733	1680	2230	1202	1717	1691.49	-1817	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	560	-210.12	1.89	12	0.25	-8.00	891.00	4695	20230628	-64.20	1620	20240621	3.77	2140	-21.45	20240221	1620	3.77	20240621	4695	-64.20	20230628	1620	3.77	20240621	0.29	N	227610	500	166 억	N	N	N	N
19	20240626	151022	57	100.00	KOSDAQ		화학	N	N	N	N	N	1684	-33	5	-1.92	131347079	77617	259.02	1717	1733	1680	2230	1202	1717	1692.25	-1116	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	561	-210.50	1.89	12	0.23	-8.00	891.00	4695	20230628	-64.13	1620	20240621	3.95	2140	-21.31	20240221	1620	3.95	20240621	4695	-64.13	20230628	1620	3.95	20240621	0.29	N	227610	500	166 억	N	N	N	N
20	20240626	141019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1688	-29	5	-1.69	108437310	64048	213.74	1717	1733	1680	2230	1202	1717	1693.06	-1104	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	562	-211.00	1.89	12	0.19	-8.00	891.00	4695	20230628	-64.05	1620	20240621	4.20	2140	-21.12	20240221	1620	4.20	20240621	4695	-64.05	20230628	1620	4.20	20240621	0.29	N	227610	500	166 억	N	N	N	N
21	20240626	131020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1692	-25	5	-1.46	93427934	55152	184.05	1717	1733	1680	2230	1202	1717	1694.01	1490	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	563	-211.50	1.90	12	0.17	-8.00	891.00	4695	20230628	-63.96	1620	20240621	4.44	2140	-20.93	20240221	1620	4.44	20240621	4695	-63.96	20230628	1620	4.44	20240621	0.29	N	227610	500	166 억	N	N	N	N
22	20240626	121019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1706	-11	5	-0.64	40053354	23484	78.37	1717	1733	1685	2230	1202	1717	1705.56	-2205	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	568	-213.25	1.91	12	0.07	-8.00	891.00	4695	20230628	-63.66	1620	20240621	5.31	2140	-20.28	20240221	1620	5.31	20240621	4695	-63.66	20230628	1620	5.31	20240621	0.29	N	227610	500	166 억	N	N	N	N
23	20240626	111020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1726	9	2	0.52	6768111	3924	13.09	1717	1733	1707	2230	1202	1717	1724.80	-1086	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	575	-215.75	1.94	12	0.01	-8.00	891.00	4695	20230628	-63.24	1620	20240621	6.54	2140	-19.35	20240221	1620	6.54	20240621	4695	-63.24	20230628	1620	6.54	20240621	0.29	N	227610	500	166 억	N	N	N	N
24	20240626	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1727	10	2	0.58	4764052	2752	9.18	1717	1733	1717	2230	1202	1717	1731.12	-1085	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	575	-215.88	1.94	12	0.01	-8.00	891.00	4695	20230628	-63.22	1620	20240621	6.60	2140	-19.30	20240221	1620	6.60	20240621	4695	-63.22	20230628	1620	6.60	20240621	0.29	N	227610	500	166 억	N	N	N	N
25	20240626	091020	57	100.00	KOSDAQ		화학	N	N	N	N	N	1733	16	2	0.93	3482977	2011	6.71	1717	1733	1717	2230	1202	1717	1731.96	-1022	1773	1745	1717	1689	1661	1731	1675	166	513	500	1030	1	1	33297477	577	-216.62	1.95	12	0.01	-8.00	891.00	4695	20230628	-63.09	1620	20240621	6.98	2140	-19.02	20240221	1620	6.98	20240621	4695	-63.09	20230628	1620	6.98	20240621	0.29	N	227610	500	166 억	N	N	N	N
26	20240625	161017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1717	-6	5	-0.35	51526650	29966	52.87	1723	1745	1689	2235	1207	1723	1719.50	-707	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	572	-214.62	1.93	12	0.09	-8.00	891.00	4695	20230628	-63.43	1620	20240621	5.99	2140	-19.77	20240221	1620	5.99	20240621	4695	-63.43	20230628	1620	5.99	20240621	0.26	N	227610	500	166 억	N	N	N	N
27	20240625	151015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	-3	5	-0.17	48915093	28445	50.19	1723	1745	1689	2235	1207	1723	1719.64	-664	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	573	-215.00	1.93	12	0.09	-8.00	891.00	4695	20230628	-63.37	1620	20240621	6.17	2140	-19.63	20240221	1620	6.17	20240621	4695	-63.37	20230628	1620	6.17	20240621	0.26	N	227610	500	166 억	N	N	N	N
28	20240625	141018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1701	-22	5	-1.28	36124717	20981	37.02	1723	1745	1689	2235	1207	1723	1721.78	-2212	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	566	-212.62	1.91	12	0.06	-8.00	891.00	4695	20230628	-63.77	1620	20240621	5.00	2140	-20.51	20240221	1620	5.00	20240621	4695	-63.77	20230628	1620	5.00	20240621	0.26	N	227610	500	166 억	N	N	N	N
29	20240625	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1730	7	2	0.41	21861223	12637	22.30	1723	1745	1719	2235	1207	1723	1729.94	-1518	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	576	-216.25	1.94	12	0.04	-8.00	891.00	4695	20230628	-63.15	1620	20240621	6.79	2140	-19.16	20240221	1620	6.79	20240621	4695	-63.15	20230628	1620	6.79	20240621	0.26	N	227610	500	166 억	N	N	N	N
30	20240625	121021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	2	2	0.12	14545015	8386	14.80	1723	1745	1719	2235	1207	1723	1734.44	-1463	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	574	-215.62	1.94	12	0.03	-8.00	891.00	4695	20230628	-63.26	1620	20240621	6.48	2140	-19.39	20240221	1620	6.48	20240621	4695	-63.26	20230628	1620	6.48	20240621	0.26	N	227610	500	166 억	N	N	N	N
31	20240625	111019	57	100.00	KOSDAQ		화학	N	N	N	N	N	1734	11	2	0.64	11942389	6878	12.14	1723	1745	1719	2235	1207	1723	1736.32	-1462	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	577	-216.75	1.95	12	0.02	-8.00	891.00	4695	20230628	-63.07	1620	20240621	7.04	2140	-18.97	20240221	1620	7.04	20240621	4695	-63.07	20230628	1620	7.04	20240621	0.26	N	227610	500	166 억	N	N	N	N
32	20240625	101017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1738	15	2	0.87	10396290	5982	10.56	1723	1745	1719	2235	1207	1723	1737.93	-899	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	579	-217.25	1.95	12	0.02	-8.00	891.00	4695	20230628	-62.98	1620	20240621	7.28	2140	-18.79	20240221	1620	7.28	20240621	4695	-62.98	20230628	1620	7.28	20240621	0.26	N	227610	500	166 억	N	N	N	N
33	20240625	091017	57	100.00	KOSDAQ		화학	N	N	N	N	N	1737	14	2	0.81	3683436	2116	3.73	1723	1745	1723	2235	1207	1723	1740.75	-628	1751	1737	1711	1697	1671	1744	1704	166	512	500	1030	1	1	33297477	578	-217.12	1.95	12	0.01	-8.00	891.00	4695	20230628	-63.00	1620	20240621	7.22	2140	-18.83	20240221	1620	7.22	20240621	4695	-63.00	20230628	1620	7.22	20240621	0.26	N	227610	500	166 억	N	N	N	N
34	20240624	161018	57	100.00	KOSDAQ		화학	N	N	N	N	N	1723	15	2	0.88	96748884	56674	105.06	1708	1725	1685	2220	1196	1708	1707.11	-14115	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	574	-215.38	1.93	12	0.17	-8.00	891.00	4695	20230628	-63.30	1620	20240621	6.36	2140	-19.49	20240221	1620	6.36	20240621	4695	-63.30	20230628	1620	6.36	20240621	0.26	N	227610	500	166 억	N	N	N	N
35	20240624	151014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1708	0	3	0.00	94682614	55474	102.83	1708	1725	1685	2220	1196	1708	1706.79	-13845	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	569	-213.50	1.92	12	0.17	-8.00	891.00	4695	20230628	-63.62	1620	20240621	5.43	2140	-20.19	20240221	1620	5.43	20240621	4695	-63.62	20230628	1620	5.43	20240621	0.26	N	227610	500	166 억	N	N	N	N
36	20240624	141015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1699	-9	5	-0.53	84354763	49397	91.57	1708	1725	1691	2220	1196	1708	1707.69	-10857	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	566	-212.38	1.91	12	0.15	-8.00	891.00	4695	20230628	-63.81	1620	20240621	4.88	2140	-20.61	20240221	1620	4.88	20240621	4695	-63.81	20230628	1620	4.88	20240621	0.26	N	227610	500	166 억	N	N	N	N
37	20240624	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	1708	0	3	0.00	55845697	32639	60.50	1708	1725	1705	2220	1196	1708	1711.01	-3053	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	569	-213.50	1.92	12	0.10	-8.00	891.00	4695	20230628	-63.62	1620	20240621	5.43	2140	-20.19	20240221	1620	5.43	20240621	4695	-63.62	20230628	1620	5.43	20240621	0.26	N	227610	500	166 억	N	N	N	N
38	20240624	121015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	12	2	0.70	33821108	19761	36.63	1708	1725	1705	2220	1196	1708	1711.51	-2602	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	573	-215.00	1.93	12	0.06	-8.00	891.00	4695	20230628	-63.37	1620	20240621	6.17	2140	-19.63	20240221	1620	6.17	20240621	4695	-63.37	20230628	1620	6.17	20240621	0.26	N	227610	500	166 억	N	N	N	N
39	20240624	111016	57	100.00	KOSDAQ		화학	N	N	N	N	N	1710	2	2	0.12	27296107	15948	29.56	1708	1725	1705	2220	1196	1708	1711.57	-2602	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	569	-213.75	1.92	12	0.05	-8.00	891.00	4695	20230628	-63.58	1620	20240621	5.56	2140	-20.09	20240221	1620	5.56	20240621	4695	-63.58	20230628	1620	5.56	20240621	0.26	N	227610	500	166 억	N	N	N	N
40	20240624	101015	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	17	2	1.00	19385267	11325	20.99	1708	1725	1705	2220	1196	1708	1711.72	-2319	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	574	-215.62	1.94	12	0.03	-8.00	891.00	4695	20230628	-63.26	1620	20240621	6.48	2140	-19.39	20240221	1620	6.48	20240621	4695	-63.26	20230628	1620	6.48	20240621	0.26	N	227610	500	166 억	N	N	N	N
41	20240624	091014	57	100.00	KOSDAQ		화학	N	N	N	N	N	1724	16	2	0.94	3579645	2088	3.87	1708	1724	1705	2220	1196	1708	1714.39	-771	1810	1758	1689	1637	1568	1724	1603	166	512	500	1020	1	1	33297477	574	-215.50	1.93	12	0.01	-8.00	891.00	4695	20230628	-63.28	1620	20240621	6.42	2140	-19.44	20240221	1620	6.42	20240621	4695	-63.28	20230628	1620	6.42	20240621	0.26	N	227610	500	166 억	N	N	N	N
42	20240621	160941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1708	-17	5	-0.99	92176822	53945	217.00	1741	1741	1620	2240	1208	1725	1708.72	-2963	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	569	-213.50	1.92	12	0.16	-8.00	891.00	4695	20230628	-63.62	1620	20240621	5.43	2140	-20.19	20240221	1620	5.43	20240621	4695	-63.62	20230628	1620	5.43	20240621	0.25	N	227610	500	166 억	N	N	N	N
43	20240621	150942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1717	-8	5	-0.46	89215150	52211	210.03	1741	1741	1620	2240	1208	1725	1708.74	-2963	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	572	-214.62	1.93	12	0.16	-8.00	891.00	4695	20230628	-63.43	1620	20240621	5.99	2140	-19.77	20240221	1620	5.99	20240621	4695	-63.43	20230628	1620	5.99	20240621	0.25	N	227610	500	166 억	N	N	N	N
44	20240621	140940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1712	-13	5	-0.75	74080121	43356	174.41	1741	1741	1620	2240	1208	1725	1708.65	-2896	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	570	-214.00	1.92	12	0.13	-8.00	891.00	4695	20230628	-63.54	1620	20240621	5.68	2140	-20.00	20240221	1620	5.68	20240621	4695	-63.54	20230628	1620	5.68	20240621	0.25	N	227610	500	166 억	N	N	N	N
45	20240621	130942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1712	-13	5	-0.75	68668797	40191	161.68	1741	1741	1620	2240	1208	1725	1708.56	-596	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	570	-214.00	1.92	12	0.12	-8.00	891.00	4695	20230628	-63.54	1620	20240621	5.68	2140	-20.00	20240221	1620	5.68	20240621	4695	-63.54	20230628	1620	5.68	20240621	0.25	N	227610	500	166 억	N	N	N	N
46	20240621	120944	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1710	-15	5	-0.87	67934876	39762	159.95	1741	1741	1620	2240	1208	1725	1708.54	-471	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	569	-213.75	1.92	12	0.12	-8.00	891.00	4695	20230628	-63.58	1620	20240621	5.56	2140	-20.09	20240221	1620	5.56	20240621	4695	-63.58	20230628	1620	5.56	20240621	0.25	N	227610	500	166 억	N	N	N	N
47	20240621	110941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	15	2	0.87	23768440	13799	55.51	1741	1741	1707	2240	1208	1725	1722.48	-1003	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	579	-217.50	1.95	12	0.04	-8.00	891.00	4695	20230628	-62.94	1630	20240430	6.75	2140	-18.69	20240221	1630	6.75	20240430	4695	-62.94	20230628	1630	6.75	20240430	0.25	N	227610	500	166 억	N	N	N	N
48	20240621	100938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1724	-1	5	-0.06	11757804	6840	27.52	1741	1741	1707	2240	1208	1725	1718.98	40	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	574	-215.50	1.93	12	0.02	-8.00	891.00	4695	20230628	-63.28	1630	20240430	5.77	2140	-19.44	20240221	1630	5.77	20240430	4695	-63.28	20230628	1630	5.77	20240430	0.25	N	227610	500	166 억	N	N	N	N
49	20240621	090945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1739	14	2	0.81	2560694	1482	5.96	1741	1741	1725	2240	1208	1725	1727.86	-303	1761	1743	1719	1701	1677	1752	1710	166	515	500	1030	1	1	33297477	579	-217.38	1.95	12	0.00	-8.00	891.00	4695	20230628	-62.96	1630	20240430	6.69	2140	-18.74	20240221	1630	6.69	20240430	4695	-62.96	20230628	1630	6.69	20240430	0.25	N	227610	500	166 억	N	N	N	N
50	20240620	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1725	21	2	1.23	42632874	24849	59.90	1695	1737	1695	2215	1193	1704	1715.63	2399	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	574	-215.62	1.94	12	0.07	-8.00	891.00	4695	20230628	-63.26	1630	20240430	5.83	2140	-19.39	20240221	1630	5.83	20240430	4695	-63.26	20230628	1630	5.83	20240430	0.25	N	227610	500	166 억	N	N	N	N
51	20240620	150938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1716	12	2	0.70	40310160	23498	56.64	1695	1737	1695	2215	1193	1704	1715.47	2514	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	571	-214.50	1.93	12	0.07	-8.00	891.00	4695	20230628	-63.45	1630	20240430	5.28	2140	-19.81	20240221	1630	5.28	20240430	4695	-63.45	20230628	1630	5.28	20240430	0.25	N	227610	500	166 억	N	N	N	N
52	20240620	140939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1722	18	2	1.06	33225631	19380	46.72	1695	1724	1695	2215	1193	1704	1714.43	2550	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	573	-215.25	1.93	12	0.06	-8.00	891.00	4695	20230628	-63.32	1630	20240430	5.64	2140	-19.53	20240221	1630	5.64	20240430	4695	-63.32	20230628	1630	5.64	20240430	0.25	N	227610	500	166 억	N	N	N	N
53	20240620	130939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1723	19	2	1.12	29367376	17130	41.29	1695	1724	1695	2215	1193	1704	1714.38	2554	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	574	-215.38	1.93	12	0.05	-8.00	891.00	4695	20230628	-63.30	1630	20240430	5.71	2140	-19.49	20240221	1630	5.71	20240430	4695	-63.30	20230628	1630	5.71	20240430	0.25	N	227610	500	166 억	N	N	N	N
54	20240620	120937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	15	2	0.88	22889840	13365	32.22	1695	1721	1695	2215	1193	1704	1712.67	2410	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	572	-214.88	1.93	12	0.04	-8.00	891.00	4695	20230628	-63.39	1630	20240430	5.46	2140	-19.67	20240221	1630	5.46	20240430	4695	-63.39	20230628	1630	5.46	20240430	0.25	N	227610	500	166 억	N	N	N	N
55	20240620	110938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1710	6	2	0.35	15662877	9152	22.06	1695	1719	1695	2215	1193	1704	1711.42	2578	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	569	-213.75	1.92	12	0.03	-8.00	891.00	4695	20230628	-63.58	1630	20240430	4.91	2140	-20.09	20240221	1630	4.91	20240430	4695	-63.58	20230628	1630	4.91	20240430	0.25	N	227610	500	166 억	N	N	N	N
56	20240620	100937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	15	2	0.88	11376410	6650	16.03	1695	1719	1695	2215	1193	1704	1710.74	3576	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	572	-214.88	1.93	12	0.02	-8.00	891.00	4695	20230628	-63.39	1630	20240430	5.46	2140	-19.67	20240221	1630	5.46	20240430	4695	-63.39	20230628	1630	5.46	20240430	0.25	N	227610	500	166 억	N	N	N	N
57	20240620	090943	57	100.00	KOSDAQ		화학	N	N	N	N	N	1719	15	2	0.88	322920	190	0.46	1695	1719	1695	2215	1193	1704	1699.58	-14	1791	1747	1718	1674	1645	1733	1660	166	511	500	1020	1	1	33297477	572	-214.88	1.93	12	0.00	-8.00	891.00	4695	20230628	-63.39	1630	20240430	5.46	2140	-19.67	20240221	1630	5.46	20240430	4695	-63.39	20230628	1630	5.46	20240430	0.25	N	227610	500	166 억	N	N	N	N
58	20240619	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	-55	5	-3.13	70822872	41483	234.23	1762	1762	1689	2285	1232	1759	1707.27	-6340	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	567	-213.00	1.91	12	0.12	-8.00	891.00	4695	20230628	-63.71	1630	20240430	4.54	2140	-20.37	20240221	1630	4.54	20240430	4695	-63.71	20230628	1630	4.54	20240430	0.21	N	227610	500	166 억	N	N	N	N
59	20240619	150934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1705	-54	5	-3.07	65422113	38327	216.41	1762	1762	1689	2285	1232	1759	1706.95	-5758	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	568	-213.12	1.91	12	0.12	-8.00	891.00	4695	20230628	-63.68	1630	20240430	4.60	2140	-20.33	20240221	1630	4.60	20240430	4695	-63.68	20230628	1630	4.60	20240430	0.21	N	227610	500	166 억	N	N	N	N
60	20240619	140941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1702	-57	5	-3.24	58963610	34530	194.97	1762	1762	1689	2285	1232	1759	1707.61	-4235	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	567	-212.75	1.91	12	0.10	-8.00	891.00	4695	20230628	-63.75	1630	20240430	4.42	2140	-20.47	20240221	1630	4.42	20240430	4695	-63.75	20230628	1630	4.42	20240430	0.21	N	227610	500	166 억	N	N	N	N
61	20240619	130929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1704	-55	5	-3.13	53042720	31053	175.34	1762	1762	1689	2285	1232	1759	1708.14	-3126	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	567	-213.00	1.91	12	0.09	-8.00	891.00	4695	20230628	-63.71	1630	20240430	4.54	2140	-20.37	20240221	1630	4.54	20240430	4695	-63.71	20230628	1630	4.54	20240430	0.21	N	227610	500	166 억	N	N	N	N
62	20240619	120931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1703	-56	5	-3.18	51568809	30188	170.46	1762	1762	1689	2285	1232	1759	1708.26	-3126	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	567	-212.88	1.91	12	0.09	-8.00	891.00	4695	20230628	-63.73	1630	20240430	4.48	2140	-20.42	20240221	1630	4.48	20240430	4695	-63.73	20230628	1630	4.48	20240430	0.21	N	227610	500	166 억	N	N	N	N
63	20240619	110935	57	100.00	KOSDAQ		화학	N	N	N	N	N	1715	-44	5	-2.50	42730372	25011	141.23	1762	1762	1689	2285	1232	1759	1708.46	-487	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	571	-214.38	1.92	12	0.08	-8.00	891.00	4695	20230628	-63.47	1630	20240430	5.21	2140	-19.86	20240221	1630	5.21	20240430	4695	-63.47	20230628	1630	5.21	20240430	0.21	N	227610	500	166 억	N	N	N	N
64	20240619	100937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1720	-39	5	-2.22	34026673	19937	112.57	1762	1762	1689	2285	1232	1759	1706.71	783	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	573	-215.00	1.93	12	0.06	-8.00	891.00	4695	20230628	-63.37	1630	20240430	5.52	2140	-19.63	20240221	1630	5.52	20240430	4695	-63.37	20230628	1630	5.52	20240430	0.21	N	227610	500	166 억	N	N	N	N
65	20240619	090941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1740	-19	5	-1.08	2786008	1613	9.11	1762	1762	1725	2285	1232	1759	1727.22	133	1769	1764	1759	1754	1749	1761	1751	166	526	500	1050	1	1	33297477	579	-217.50	1.95	12	0.00	-8.00	891.00	4695	20230628	-62.94	1630	20240430	6.75	2140	-18.69	20240221	1630	6.75	20240430	4695	-62.94	20230628	1630	6.75	20240430	0.21	N	227610	500	166 억	N	N	N	N
66	20240618	160929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1759	-2	5	-0.11	31137790	17702	23.13	1761	1764	1754	2285	1233	1761	1759.00	-2500	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	586	-219.88	1.97	12	0.05	-8.00	891.00	4695	20230628	-62.53	1630	20240430	7.91	2140	-17.80	20240221	1630	7.91	20240430	4695	-62.53	20230628	1630	7.91	20240430	0.21	N	227610	500	166 억	N	N	N	N
67	20240618	150928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1759	-2	5	-0.11	30976357	17610	23.01	1761	1764	1754	2285	1233	1761	1759.02	-2421	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	586	-219.88	1.97	12	0.05	-8.00	891.00	4695	20230628	-62.53	1630	20240430	7.91	2140	-17.80	20240221	1630	7.91	20240430	4695	-62.53	20230628	1630	7.91	20240430	0.21	N	227610	500	166 억	N	N	N	N
68	20240618	140931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1754	-7	5	-0.40	26622710	15132	19.77	1761	1764	1754	2285	1233	1761	1759.36	-2148	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	584	-219.25	1.97	12	0.05	-8.00	891.00	4695	20230628	-62.64	1630	20240430	7.61	2140	-18.04	20240221	1630	7.61	20240430	4695	-62.64	20230628	1630	7.61	20240430	0.21	N	227610	500	166 억	N	N	N	N
69	20240618	130933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1755	-6	5	-0.34	25518382	14503	18.95	1761	1764	1755	2285	1233	1761	1759.52	-1957	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	584	-219.38	1.97	12	0.04	-8.00	891.00	4695	20230628	-62.62	1630	20240430	7.67	2140	-17.99	20240221	1630	7.67	20240430	4695	-62.62	20230628	1630	7.67	20240430	0.21	N	227610	500	166 억	N	N	N	N
70	20240618	120930	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	-1	5	-0.06	23569858	13395	17.50	1761	1764	1755	2285	1233	1761	1759.60	-1957	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	586	-220.00	1.98	12	0.04	-8.00	891.00	4695	20230628	-62.51	1630	20240430	7.98	2140	-17.76	20240221	1630	7.98	20240430	4695	-62.51	20230628	1630	7.98	20240430	0.21	N	227610	500	166 억	N	N	N	N
71	20240618	110929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1759	-2	5	-0.11	21131562	12012	15.70	1761	1764	1755	2285	1233	1761	1759.20	-1647	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	586	-219.88	1.97	12	0.04	-8.00	891.00	4695	20230628	-62.53	1630	20240430	7.91	2140	-17.80	20240221	1630	7.91	20240430	4695	-62.53	20230628	1630	7.91	20240430	0.21	N	227610	500	166 억	N	N	N	N
72	20240618	100928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1760	-1	5	-0.06	17449492	9921	12.96	1761	1764	1755	2285	1233	1761	1758.84	-1655	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	586	-220.00	1.98	12	0.03	-8.00	891.00	4695	20230628	-62.51	1630	20240430	7.98	2140	-17.76	20240221	1630	7.98	20240430	4695	-62.51	20230628	1630	7.98	20240430	0.21	N	227610	500	166 억	N	N	N	N
73	20240618	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1761	0	3	0.00	152967	87	0.11	1761	1761	1758	2285	1233	1761	1758.24	-86	1895	1827	1791	1723	1687	1810	1706	166	524	500	1050	1	1	33297477	586	-220.12	1.98	12	0.00	-8.00	891.00	4695	20230628	-62.49	1630	20240430	8.04	2140	-17.71	20240221	1630	8.04	20240430	4695	-62.49	20230628	1630	8.04	20240430	0.21	N	227610	500	166 억	N	N	N	N
74	20240617	160922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1761	-81	5	-4.40	136936495	76515	106.01	1859	1859	1755	2390	1290	1842	1789.63	-13673	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	586	-220.12	1.98	12	0.23	-8.00	891.00	4695	20230628	-62.49	1630	20240430	8.04	2140	-17.71	20240221	1630	8.04	20240430	4695	-62.49	20230628	1630	8.04	20240430	0.19	N	227610	500	166 억	N	N	N	N
75	20240617	150929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1771	-71	5	-3.85	130218625	72699	100.72	1859	1859	1755	2390	1290	1842	1791.16	-12379	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	590	-221.38	1.99	12	0.22	-8.00	891.00	4695	20230628	-62.28	1630	20240430	8.65	2140	-17.24	20240221	1630	8.65	20240430	4695	-62.28	20230628	1630	8.65	20240430	0.19	N	227610	500	166 억	N	N	N	N
76	20240617	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1775	-67	5	-3.64	111524004	62125	86.07	1859	1859	1755	2390	1290	1842	1795.11	-12281	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	591	-221.88	1.99	12	0.19	-8.00	891.00	4695	20230628	-62.19	1630	20240430	8.90	2140	-17.06	20240221	1630	8.90	20240430	4695	-62.19	20230628	1630	8.90	20240430	0.19	N	227610	500	166 억	N	N	N	N
77	20240617	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1777	-65	5	-3.53	102375915	56976	78.94	1859	1859	1755	2390	1290	1842	1796.78	-11965	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	592	-222.12	1.99	12	0.17	-8.00	891.00	4695	20230628	-62.15	1630	20240430	9.02	2140	-16.96	20240221	1630	9.02	20240430	4695	-62.15	20230628	1630	9.02	20240430	0.19	N	227610	500	166 억	N	N	N	N
78	20240617	120920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1771	-71	5	-3.85	95294185	52998	73.43	1859	1859	1755	2390	1290	1842	1798.03	-11844	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	590	-221.38	1.99	12	0.16	-8.00	891.00	4695	20230628	-62.28	1630	20240430	8.65	2140	-17.24	20240221	1630	8.65	20240430	4695	-62.28	20230628	1630	8.65	20240430	0.19	N	227610	500	166 억	N	N	N	N
79	20240617	110913	57	100.00	KOSDAQ		화학	N	N	N	N	N	1798	-44	5	-2.39	45945111	25274	35.02	1859	1859	1791	2390	1290	1842	1817.83	-7144	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	599	-224.75	2.02	12	0.08	-8.00	891.00	4695	20230628	-61.70	1630	20240430	10.31	2140	-15.98	20240221	1630	10.31	20240430	4695	-61.70	20230628	1630	10.31	20240430	0.19	N	227610	500	166 억	N	N	N	N
80	20240617	100914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	-39	5	-2.12	35348617	19380	26.85	1859	1859	1801	2390	1290	1842	1823.92	-5078	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	600	-225.38	2.02	12	0.06	-8.00	891.00	4695	20230628	-61.60	1630	20240430	10.61	2140	-15.75	20240221	1630	10.61	20240430	4695	-61.60	20230628	1630	10.61	20240430	0.19	N	227610	500	166 억	N	N	N	N
81	20240617	090918	57	100.00	KOSDAQ		화학	N	N	N	N	N	1856	14	2	0.76	1884658	1015	1.41	1859	1859	1856	2390	1290	1842	1857.64	-115	1910	1876	1846	1812	1782	1861	1797	166	548	500	1100	1	1	33297477	618	-232.00	2.08	12	0.00	-8.00	891.00	4695	20230628	-60.47	1630	20240430	13.87	2140	-13.27	20240221	1630	13.87	20240430	4695	-60.47	20230628	1630	13.87	20240430	0.19	N	227610	500	166 억	N	N	N	N
82	20240614	160757	57	100.00	KOSDAQ		화학	N	N	N	N	N	1842	10	2	0.55	132951368	72176	94.11	1880	1880	1816	2380	1283	1832	1842.04	3901	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	613	-230.25	2.07	12	0.22	-8.00	891.00	4695	20230628	-60.77	1630	20240430	13.01	2140	-13.93	20240221	1630	13.01	20240430	4695	-60.77	20230628	1630	13.01	20240430	0.18	N	227610	500	166 억	N	N	N	N
83	20240614	150800	57	100.00	KOSDAQ		화학	N	N	N	N	N	1842	10	2	0.55	131187897	71215	92.85	1880	1880	1816	2380	1283	1832	1842.14	4015	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	613	-230.25	2.07	12	0.21	-8.00	891.00	4695	20230628	-60.77	1630	20240430	13.01	2140	-13.93	20240221	1630	13.01	20240430	4695	-60.77	20230628	1630	13.01	20240430	0.18	N	227610	500	166 억	N	N	N	N
84	20240614	140759	57	100.00	KOSDAQ		화학	N	N	N	N	N	1844	12	2	0.66	124586566	67620	88.17	1880	1880	1816	2380	1283	1832	1842.45	3629	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	614	-230.50	2.07	12	0.20	-8.00	891.00	4695	20230628	-60.72	1630	20240430	13.13	2140	-13.83	20240221	1630	13.13	20240430	4695	-60.72	20230628	1630	13.13	20240430	0.18	N	227610	500	166 억	N	N	N	N
85	20240614	130801	57	100.00	KOSDAQ		화학	N	N	N	N	N	1833	1	2	0.05	116277837	63103	82.28	1880	1880	1816	2380	1283	1832	1842.67	3602	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	610	-229.12	2.06	12	0.19	-8.00	891.00	4695	20230628	-60.96	1630	20240430	12.45	2140	-14.35	20240221	1630	12.45	20240430	4695	-60.96	20230628	1630	12.45	20240430	0.18	N	227610	500	166 억	N	N	N	N
86	20240614	120803	57	100.00	KOSDAQ		화학	N	N	N	N	N	1826	-6	5	-0.33	106966022	58018	75.65	1880	1880	1816	2380	1283	1832	1843.67	2020	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	608	-228.25	2.05	12	0.17	-8.00	891.00	4695	20230628	-61.11	1630	20240430	12.02	2140	-14.67	20240221	1630	12.02	20240430	4695	-61.11	20230628	1630	12.02	20240430	0.18	N	227610	500	166 억	N	N	N	N
87	20240614	110904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1822	-10	5	-0.55	100238507	54332	70.84	1880	1880	1816	2380	1283	1832	1844.93	1828	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	607	-227.75	2.04	12	0.16	-8.00	891.00	4695	20230628	-61.19	1630	20240430	11.78	2140	-14.86	20240221	1630	11.78	20240430	4695	-61.19	20230628	1630	11.78	20240430	0.18	N	227610	500	166 억	N	N	N	N
88	20240614	100902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1840	8	2	0.44	69542739	37474	48.86	1880	1880	1816	2380	1283	1832	1855.76	-2225	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	613	-230.00	2.07	12	0.11	-8.00	891.00	4695	20230628	-60.81	1630	20240430	12.88	2140	-14.02	20240221	1630	12.88	20240430	4695	-60.81	20230628	1630	12.88	20240430	0.18	N	227610	500	166 억	N	N	N	N
89	20240614	090908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1848	16	2	0.87	30354169	16267	21.21	1880	1880	1816	2380	1283	1832	1866.00	-1633	1856	1843	1829	1816	1802	1850	1823	166	548	500	1090	1	1	33297477	615	-231.00	2.07	12	0.05	-8.00	891.00	4695	20230628	-60.64	1630	20240430	13.37	2140	-13.64	20240221	1630	13.37	20240430	4695	-60.64	20230628	1630	13.37	20240430	0.18	N	227610	500	166 억	N	N	N	N
90	20240613	160854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1832	14	2	0.77	136570855	74872	100.20	1817	1842	1815	2360	1273	1818	1824.06	11721	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	610	-229.00	2.06	12	0.22	-8.00	891.00	4695	20230628	-60.98	1630	20240430	12.39	2140	-14.39	20240221	1630	12.39	20240430	4695	-60.98	20230628	1630	12.39	20240430	0.16	N	227610	500	166 억	N	N	N	N
91	20240613	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1832	14	2	0.77	132031132	72389	96.88	1817	1842	1815	2360	1273	1818	1823.91	11943	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	610	-229.00	2.06	12	0.22	-8.00	891.00	4695	20230628	-60.98	1630	20240430	12.39	2140	-14.39	20240221	1630	12.39	20240430	4695	-60.98	20230628	1630	12.39	20240430	0.16	N	227610	500	166 억	N	N	N	N
92	20240613	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1836	18	2	0.99	64172496	35098	46.97	1817	1842	1815	2360	1273	1818	1828.38	3427	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	611	-229.50	2.06	12	0.11	-8.00	891.00	4695	20230628	-60.89	1630	20240430	12.64	2140	-14.21	20240221	1630	12.64	20240430	4695	-60.89	20230628	1630	12.64	20240430	0.16	N	227610	500	166 억	N	N	N	N
93	20240613	130859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1831	13	2	0.72	38465720	21091	28.23	1817	1839	1815	2360	1273	1818	1823.80	153	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	610	-228.88	2.05	12	0.06	-8.00	891.00	4695	20230628	-61.00	1630	20240430	12.33	2140	-14.44	20240221	1630	12.33	20240430	4695	-61.00	20230628	1630	12.33	20240430	0.16	N	227610	500	166 억	N	N	N	N
94	20240613	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1825	7	2	0.39	29289732	16069	21.51	1817	1839	1815	2360	1273	1818	1822.75	-948	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	608	-228.12	2.05	12	0.05	-8.00	891.00	4695	20230628	-61.13	1630	20240430	11.96	2140	-14.72	20240221	1630	11.96	20240430	4695	-61.13	20230628	1630	11.96	20240430	0.16	N	227610	500	166 억	N	N	N	N
95	20240613	110855	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	0	3	0.00	10072207	5521	7.39	1817	1839	1817	2360	1273	1818	1824.34	738	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	605	-227.25	2.04	12	0.02	-8.00	891.00	4695	20230628	-61.28	1630	20240430	11.53	2140	-15.05	20240221	1630	11.53	20240430	4695	-61.28	20230628	1630	11.53	20240430	0.16	N	227610	500	166 억	N	N	N	N
96	20240613	100854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1831	13	2	0.72	5563647	3045	4.08	1817	1839	1817	2360	1273	1818	1827.14	-109	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	610	-228.88	2.05	12	0.01	-8.00	891.00	4695	20230628	-61.00	1630	20240430	12.33	2140	-14.44	20240221	1630	12.33	20240430	4695	-61.00	20230628	1630	12.33	20240430	0.16	N	227610	500	166 억	N	N	N	N
97	20240613	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1839	21	2	1.16	605239	333	0.45	1817	1839	1817	2360	1273	1818	1817.53	-10	1862	1840	1810	1788	1758	1851	1799	166	542	500	1090	1	1	33297477	612	-229.88	2.06	12	0.00	-8.00	891.00	4695	20230628	-60.83	1630	20240430	12.82	2140	-14.07	20240221	1630	12.82	20240430	4695	-60.83	20230628	1630	12.82	20240430	0.16	N	227610	500	166 억	N	N	N	N
98	20240612	160847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	38	2	2.13	135825050	74603	85.22	1780	1832	1780	2310	1246	1780	1820.64	12688	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	605	-227.25	2.04	12	0.22	-8.00	891.00	4695	20230628	-61.28	1630	20240430	11.53	2140	-15.05	20240221	1630	11.53	20240430	4695	-61.28	20230628	1630	11.53	20240430	0.11	N	227610	500	166 억	N	N	N	N
99	20240612	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1818	38	2	2.13	134736210	74004	84.54	1780	1832	1780	2310	1246	1780	1820.66	12417	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	605	-227.25	2.04	12	0.22	-8.00	891.00	4695	20230628	-61.28	1630	20240430	11.53	2140	-15.05	20240221	1630	11.53	20240430	4695	-61.28	20230628	1630	11.53	20240430	0.11	N	227610	500	166 억	N	N	N	N
100	20240612	140851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1806	26	2	1.46	122872917	67467	77.07	1780	1832	1780	2310	1246	1780	1821.23	12952	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	601	-225.75	2.03	12	0.20	-8.00	891.00	4695	20230628	-61.53	1630	20240430	10.80	2140	-15.61	20240221	1630	10.80	20240430	4695	-61.53	20230628	1630	10.80	20240430	0.11	N	227610	500	166 억	N	N	N	N
101	20240612	130852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	49	2	2.75	113521210	62310	71.18	1780	1832	1780	2310	1246	1780	1821.88	12515	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	609	-228.62	2.05	12	0.19	-8.00	891.00	4695	20230628	-61.04	1630	20240430	12.21	2140	-14.53	20240221	1630	12.21	20240430	4695	-61.04	20230628	1630	12.21	20240430	0.11	N	227610	500	166 억	N	N	N	N
102	20240612	120849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	49	2	2.75	93740383	51498	58.83	1780	1830	1780	2310	1246	1780	1820.27	8075	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	609	-228.62	2.05	12	0.15	-8.00	891.00	4695	20230628	-61.04	1630	20240430	12.21	2140	-14.53	20240221	1630	12.21	20240430	4695	-61.04	20230628	1630	12.21	20240430	0.11	N	227610	500	166 억	N	N	N	N
103	20240612	110850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	49	2	2.75	85919220	47215	53.93	1780	1830	1780	2310	1246	1780	1819.74	6758	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	609	-228.62	2.05	12	0.14	-8.00	891.00	4695	20230628	-61.04	1630	20240430	12.21	2140	-14.53	20240221	1630	12.21	20240430	4695	-61.04	20230628	1630	12.21	20240430	0.11	N	227610	500	166 억	N	N	N	N
104	20240612	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1814	34	2	1.91	40410456	22243	25.41	1780	1826	1780	2310	1246	1780	1816.77	-2046	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	604	-226.75	2.04	12	0.07	-8.00	891.00	4695	20230628	-61.36	1630	20240430	11.29	2140	-15.23	20240221	1630	11.29	20240430	4695	-61.36	20230628	1630	11.29	20240430	0.11	N	227610	500	166 억	N	N	N	N
105	20240612	090852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1817	37	2	2.08	4753270	2639	3.01	1780	1818	1780	2310	1246	1780	1801.16	-2027	1851	1815	1783	1747	1715	1833	1765	166	530	500	1060	1	1	33297477	605	-227.12	2.04	12	0.01	-8.00	891.00	4695	20230628	-61.30	1630	20240430	11.47	2140	-15.09	20240221	1630	11.47	20240430	4695	-61.30	20230628	1630	11.47	20240430	0.11	N	227610	500	166 억	N	N	N	N
106	20240610	160843	57	100.00	KOSDAQ		화학	N	N	N	N	N	1789	-19	5	-1.05	102802888	57604	63.08	1831	1831	1774	2350	1266	1808	1784.65	-3454	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	596	-223.62	2.01	12	0.17	-8.00	891.00	4695	20230628	-61.90	1630	20240430	9.75	2140	-16.40	20240221	1630	9.75	20240430	4695	-61.90	20230628	1630	9.75	20240430	0.07	N	227610	500	166 억	N	N	N	N
107	20240610	150852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1783	-25	5	-1.38	98617348	55256	60.51	1831	1831	1774	2350	1266	1808	1784.74	-3592	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	594	-222.88	2.00	12	0.17	-8.00	891.00	4695	20230628	-62.02	1630	20240430	9.39	2140	-16.68	20240221	1630	9.39	20240430	4695	-62.02	20230628	1630	9.39	20240430	0.07	N	227610	500	166 억	N	N	N	N
108	20240610	140848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-28	5	-1.55	75894570	42470	46.51	1831	1831	1776	2350	1266	1808	1787.02	-2750	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	593	-222.50	2.00	12	0.13	-8.00	891.00	4695	20230628	-62.09	1630	20240430	9.20	2140	-16.82	20240221	1630	9.20	20240430	4695	-62.09	20230628	1630	9.20	20240430	0.07	N	227610	500	166 억	N	N	N	N
109	20240610	130844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-28	5	-1.55	70139787	39239	42.97	1831	1831	1776	2350	1266	1808	1787.50	-2951	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	593	-222.50	2.00	12	0.12	-8.00	891.00	4695	20230628	-62.09	1630	20240430	9.20	2140	-16.82	20240221	1630	9.20	20240430	4695	-62.09	20230628	1630	9.20	20240430	0.07	N	227610	500	166 억	N	N	N	N
110	20240610	120847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-28	5	-1.55	66039561	36935	40.45	1831	1831	1776	2350	1266	1808	1787.99	-2951	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	593	-222.50	2.00	12	0.11	-8.00	891.00	4695	20230628	-62.09	1630	20240430	9.20	2140	-16.82	20240221	1630	9.20	20240430	4695	-62.09	20230628	1630	9.20	20240430	0.07	N	227610	500	166 억	N	N	N	N
111	20240610	110848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1789	-19	5	-1.05	20127030	11174	12.24	1831	1831	1784	2350	1266	1808	1801.24	-2897	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	596	-223.62	2.01	12	0.03	-8.00	891.00	4695	20230628	-61.90	1630	20240430	9.75	2140	-16.40	20240221	1630	9.75	20240430	4695	-61.90	20230628	1630	9.75	20240430	0.07	N	227610	500	166 억	N	N	N	N
112	20240610	100846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1804	-4	5	-0.22	8312062	4594	5.03	1831	1831	1800	2350	1266	1808	1809.33	-2814	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	601	-225.50	2.02	12	0.01	-8.00	891.00	4695	20230628	-61.58	1630	20240430	10.67	2140	-15.70	20240221	1630	10.67	20240430	4695	-61.58	20230628	1630	10.67	20240430	0.07	N	227610	500	166 억	N	N	N	N
113	20240610	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1823	15	2	0.83	5530588	3056	3.35	1831	1831	1800	2350	1266	1808	1809.75	-2779	1858	1832	1803	1777	1748	1818	1763	166	542	500	1080	1	1	33297477	607	-227.88	2.05	12	0.01	-8.00	891.00	4695	20230628	-61.17	1630	20240430	11.84	2140	-14.81	20240221	1630	11.84	20240430	4695	-61.17	20230628	1630	11.84	20240430	0.07	N	227610	500	166 억	N	N	N	N
114	20240607	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1808	1	2	0.06	165279368	91317	111.20	1809	1829	1774	2345	1265	1807	1809.95	3759	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	602	-226.00	2.03	12	0.27	-8.00	891.00	4695	20230628	-61.49	1630	20240430	10.92	2140	-15.51	20240221	1630	10.92	20240430	4695	-61.49	20230628	1630	10.92	20240430	0.08	N	227610	500	166 억	N	N	N	N
115	20240607	150921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1816	9	2	0.50	164724212	91010	110.83	1809	1829	1774	2345	1265	1807	1809.96	3794	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	605	-227.00	2.04	12	0.27	-8.00	891.00	4695	20230628	-61.32	1630	20240430	11.41	2140	-15.14	20240221	1630	11.41	20240430	4695	-61.32	20230628	1630	11.41	20240430	0.08	N	227610	500	166 억	N	N	N	N
116	20240607	140915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	4	2	0.22	156670609	86559	105.41	1809	1829	1774	2345	1265	1807	1809.99	3630	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	603	-226.38	2.03	12	0.26	-8.00	891.00	4695	20230628	-61.43	1630	20240430	11.10	2140	-15.37	20240221	1630	11.10	20240430	4695	-61.43	20230628	1630	11.10	20240430	0.08	N	227610	500	166 억	N	N	N	N
117	20240607	130911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1819	12	2	0.66	145064123	80148	97.60	1809	1829	1774	2345	1265	1807	1809.95	2772	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	606	-227.38	2.04	12	0.24	-8.00	891.00	4695	20230628	-61.26	1630	20240430	11.60	2140	-15.00	20240221	1630	11.60	20240430	4695	-61.26	20230628	1630	11.60	20240430	0.08	N	227610	500	166 억	N	N	N	N
118	20240607	120916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1811	4	2	0.22	133903610	74001	90.12	1809	1829	1774	2345	1265	1807	1809.48	4187	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	603	-226.38	2.03	12	0.22	-8.00	891.00	4695	20230628	-61.43	1630	20240430	11.10	2140	-15.37	20240221	1630	11.10	20240430	4695	-61.43	20230628	1630	11.10	20240430	0.08	N	227610	500	166 억	N	N	N	N
119	20240607	110902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	5	2	0.28	128530039	71037	86.51	1809	1829	1774	2345	1265	1807	1809.34	3982	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	603	-226.50	2.03	12	0.21	-8.00	891.00	4695	20230628	-61.41	1630	20240430	11.17	2140	-15.33	20240221	1630	11.17	20240430	4695	-61.41	20230628	1630	11.17	20240430	0.08	N	227610	500	166 억	N	N	N	N
120	20240607	100915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	22	2	1.22	80078947	44334	53.99	1809	1829	1774	2345	1265	1807	1806.26	2582	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	609	-228.62	2.05	12	0.13	-8.00	891.00	4695	20230628	-61.04	1630	20240430	12.21	2140	-14.53	20240221	1630	12.21	20240430	4695	-61.04	20230628	1630	12.21	20240430	0.08	N	227610	500	166 억	N	N	N	N
121	20240607	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1806	-1	5	-0.06	948509	527	0.64	1809	1809	1774	2345	1265	1807	1799.83	-3	1861	1833	1804	1776	1747	1819	1762	166	538	500	1080	1	1	33297477	601	-225.75	2.03	12	0.00	-8.00	891.00	4695	20230628	-61.53	1630	20240430	10.80	2140	-15.61	20240221	1630	10.80	20240430	4695	-61.53	20230628	1630	10.80	20240430	0.08	N	227610	500	166 억	N	N	N	N
122	20240605	160912	57	100.00	KOSDAQ		화학	N	N	N	N	N	1807	-3	5	-0.17	147841626	82116	141.47	1813	1832	1775	2350	1267	1810	1800.40	-2679	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	602	-225.88	2.03	12	0.25	-8.00	891.00	4695	20230628	-61.51	1630	20240430	10.86	2140	-15.56	20240221	1630	10.86	20240430	4695	-61.51	20230628	1630	10.86	20240430	0.08	N	227610	500	166 억	N	N	N	N
123	20240605	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	-7	5	-0.39	143955185	79958	137.76	1813	1832	1775	2350	1267	1810	1800.39	-2680	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	600	-225.38	2.02	12	0.24	-8.00	891.00	4695	20230628	-61.60	1630	20240430	10.61	2140	-15.75	20240221	1630	10.61	20240430	4695	-61.60	20230628	1630	10.61	20240430	0.08	N	227610	500	166 억	N	N	N	N
124	20240605	140911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1803	-7	5	-0.39	134301427	74595	128.52	1813	1832	1775	2350	1267	1810	1800.41	-938	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	600	-225.38	2.02	12	0.22	-8.00	891.00	4695	20230628	-61.60	1630	20240430	10.61	2140	-15.75	20240221	1630	10.61	20240430	4695	-61.60	20230628	1630	10.61	20240430	0.08	N	227610	500	166 억	N	N	N	N
125	20240605	130910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1806	-4	5	-0.22	133547421	74177	127.80	1813	1832	1775	2350	1267	1810	1800.39	-922	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	601	-225.75	2.03	12	0.22	-8.00	891.00	4695	20230628	-61.53	1630	20240430	10.80	2140	-15.61	20240221	1630	10.80	20240430	4695	-61.53	20230628	1630	10.80	20240430	0.08	N	227610	500	166 억	N	N	N	N
126	20240605	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1808	-2	5	-0.11	133135652	73948	127.40	1813	1832	1775	2350	1267	1810	1800.40	-936	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	602	-226.00	2.03	12	0.22	-8.00	891.00	4695	20230628	-61.49	1630	20240430	10.92	2140	-15.51	20240221	1630	10.92	20240430	4695	-61.49	20230628	1630	10.92	20240430	0.08	N	227610	500	166 억	N	N	N	N
127	20240605	110909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1807	-3	5	-0.17	130621023	72555	125.00	1813	1832	1775	2350	1267	1810	1800.30	-882	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	602	-225.88	2.03	12	0.22	-8.00	891.00	4695	20230628	-61.51	1630	20240430	10.86	2140	-15.56	20240221	1630	10.86	20240430	4695	-61.51	20230628	1630	10.86	20240430	0.08	N	227610	500	166 억	N	N	N	N
128	20240605	100907	57	100.00	KOSDAQ		화학	N	N	N	N	N	1780	-30	5	-1.66	121716040	67592	116.45	1813	1832	1775	2350	1267	1810	1800.75	508	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	593	-222.50	2.00	12	0.20	-8.00	891.00	4695	20230628	-62.09	1630	20240430	9.20	2140	-16.82	20240221	1630	9.20	20240430	4695	-62.09	20230628	1630	9.20	20240430	0.08	N	227610	500	166 억	N	N	N	N
129	20240605	090906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1829	19	2	1.05	4434679	2446	4.21	1813	1832	1813	2350	1267	1810	1813.03	-363	1843	1826	1800	1783	1757	1835	1792	166	540	500	1080	1	1	33297477	609	-228.62	2.05	12	0.01	-8.00	891.00	4695	20230628	-61.04	1630	20240430	12.21	2140	-14.53	20240221	1630	12.21	20240430	4695	-61.04	20230628	1630	12.21	20240430	0.08	N	227610	500	166 억	N	N	N	N
130	20240604	160900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1810	16	2	0.89	103463592	57596	59.97	1789	1817	1774	2330	1256	1794	1796.37	3205	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	603	-226.25	2.03	12	0.17	-8.00	891.00	4695	20230628	-61.45	1630	20240430	11.04	2140	-15.42	20240221	1630	11.04	20240430	4695	-61.45	20230628	1630	11.04	20240430	0.07	N	227610	500	166 억	N	N	N	N
131	20240604	150900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1810	16	2	0.89	100934368	56198	58.51	1789	1817	1774	2330	1256	1794	1796.05	3035	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	603	-226.25	2.03	12	0.17	-8.00	891.00	4695	20230628	-61.45	1630	20240430	11.04	2140	-15.42	20240221	1630	11.04	20240430	4695	-61.45	20230628	1630	11.04	20240430	0.07	N	227610	500	166 억	N	N	N	N
132	20240604	140903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	18	2	1.00	97267555	54170	56.40	1789	1817	1774	2330	1256	1794	1795.60	2783	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	603	-226.50	2.03	12	0.16	-8.00	891.00	4695	20230628	-61.41	1630	20240430	11.17	2140	-15.33	20240221	1630	11.17	20240430	4695	-61.41	20230628	1630	11.17	20240430	0.07	N	227610	500	166 억	N	N	N	N
133	20240604	130859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1812	18	2	1.00	88823017	49499	51.54	1789	1817	1774	2330	1256	1794	1794.44	2837	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	603	-226.50	2.03	12	0.15	-8.00	891.00	4695	20230628	-61.41	1630	20240430	11.17	2140	-15.33	20240221	1630	11.17	20240430	4695	-61.41	20230628	1630	11.17	20240430	0.07	N	227610	500	166 억	N	N	N	N
134	20240604	120858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1800	6	2	0.33	65860299	36798	38.31	1789	1803	1774	2330	1256	1794	1789.78	2096	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	599	-225.00	2.02	12	0.11	-8.00	891.00	4695	20230628	-61.66	1630	20240430	10.43	2140	-15.89	20240221	1630	10.43	20240430	4695	-61.66	20230628	1630	10.43	20240430	0.07	N	227610	500	166 억	N	N	N	N
135	20240604	110855	57	100.00	KOSDAQ		화학	N	N	N	N	N	1798	4	2	0.22	44537363	24934	25.96	1789	1803	1774	2330	1256	1794	1786.21	-1341	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	599	-224.75	2.02	12	0.07	-8.00	891.00	4695	20230628	-61.70	1630	20240430	10.31	2140	-15.98	20240221	1630	10.31	20240430	4695	-61.70	20230628	1630	10.31	20240430	0.07	N	227610	500	166 억	N	N	N	N
136	20240604	100857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1779	-15	5	-0.84	16665050	9363	9.75	1789	1789	1774	2330	1256	1794	1779.88	-1639	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	592	-222.38	2.00	12	0.03	-8.00	891.00	4695	20230628	-62.11	1630	20240430	9.14	2140	-16.87	20240221	1630	9.14	20240430	4695	-62.11	20230628	1630	9.14	20240430	0.07	N	227610	500	166 억	N	N	N	N
137	20240604	090857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1778	-16	5	-0.89	5365475	3015	3.14	1789	1789	1778	2330	1256	1794	1779.59	-842	1846	1819	1781	1754	1716	1833	1768	166	536	500	1070	1	1	33297477	592	-222.25	2.00	12	0.01	-8.00	891.00	4695	20230628	-62.13	1630	20240430	9.08	2140	-16.92	20240221	1630	9.08	20240430	4695	-62.13	20230628	1630	9.08	20240430	0.07	N	227610	500	166 억	N	N	N	N
138	20240603	160847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1794	30	2	1.70	171183579	96016	159.39	1746	1808	1743	2290	1235	1764	1782.83	14713	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	597	-224.25	2.01	12	0.29	-8.00	891.00	4695	20230628	-61.79	1630	20240430	10.06	2140	-16.17	20240221	1630	10.06	20240430	4695	-61.79	20230628	1630	10.06	20240430	0.08	N	227610	500	166 억	N	N	N	N
139	20240603	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1782	18	2	1.02	164261042	92142	152.96	1746	1808	1743	2290	1235	1764	1782.69	14340	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	593	-222.75	2.00	12	0.28	-8.00	891.00	4695	20230628	-62.04	1630	20240430	9.33	2140	-16.73	20240221	1630	9.33	20240430	4695	-62.04	20230628	1630	9.33	20240430	0.08	N	227610	500	166 억	N	N	N	N
140	20240603	140848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1779	15	2	0.85	137025018	76823	127.53	1746	1808	1743	2290	1235	1764	1783.65	11241	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	592	-222.38	2.00	12	0.23	-8.00	891.00	4695	20230628	-62.11	1630	20240430	9.14	2140	-16.87	20240221	1630	9.14	20240430	4695	-62.11	20230628	1630	9.14	20240430	0.08	N	227610	500	166 억	N	N	N	N
141	20240603	130849	57	100.00	KOSDAQ		화학	N	N	N	N	N	1784	20	2	1.13	133814684	75012	124.53	1746	1808	1743	2290	1235	1764	1783.91	10826	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	594	-223.00	2.00	12	0.23	-8.00	891.00	4695	20230628	-62.00	1630	20240430	9.45	2140	-16.64	20240221	1630	9.45	20240430	4695	-62.00	20230628	1630	9.45	20240430	0.08	N	227610	500	166 억	N	N	N	N
142	20240603	120847	57	100.00	KOSDAQ		화학	N	N	N	N	N	1781	17	2	0.96	119597761	67004	111.23	1746	1808	1743	2290	1235	1764	1784.93	12193	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	593	-222.62	2.00	12	0.20	-8.00	891.00	4695	20230628	-62.07	1630	20240430	9.26	2140	-16.78	20240221	1630	9.26	20240430	4695	-62.07	20230628	1630	9.26	20240430	0.08	N	227610	500	166 억	N	N	N	N
143	20240603	110842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1790	26	2	1.47	73290751	40945	67.97	1746	1808	1743	2290	1235	1764	1789.98	9512	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	596	-223.75	2.01	12	0.12	-8.00	891.00	4695	20230628	-61.87	1630	20240430	9.82	2140	-16.36	20240221	1630	9.82	20240430	4695	-61.87	20230628	1630	9.82	20240430	0.08	N	227610	500	166 억	N	N	N	N
144	20240603	100838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1787	23	2	1.30	33220655	18640	30.94	1746	1792	1743	2290	1235	1764	1782.22	6891	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	595	-223.38	2.01	12	0.06	-8.00	891.00	4695	20230628	-61.94	1630	20240430	9.63	2140	-16.50	20240221	1630	9.63	20240430	4695	-61.94	20230628	1630	9.63	20240430	0.08	N	227610	500	166 억	N	N	N	N
145	20240603	090838	57	100.00	KOSDAQ		화학	N	N	N	N	N	1746	-18	5	-1.02	2153539	1235	2.05	1746	1746	1743	2290	1235	1764	1743.76	659	1796	1780	1749	1733	1702	1788	1741	166	526	500	1050	1	1	33297477	581	-218.25	1.96	12	0.00	-8.00	891.00	4695	20230628	-62.81	1630	20240430	7.12	2140	-18.41	20240221	1630	7.12	20240430	4695	-62.81	20230628	1630	7.12	20240430	0.08	N	227610	500	166 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History