KissMeData/033050/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 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	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	1	2	0.11	65828825	69516	209.06	950	954	943	1235	665	950	946.96	0.77	-1511	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	310	12.68	0.58	12	0.21	75.00	1635.00	1445	20230712	-34.19	911	20240510	4.39	1148	-17.16	20240102	911	4.39	20240510	1445	-34.19	20230712	911	4.39	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
3	20240628	150429	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-7	5	-0.74	64673381	68298	205.40	950	954	943	1235	665	950	946.93	0.77	-1371	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	307	12.57	0.58	12	0.21	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
4	20240628	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-6	5	-0.63	55140831	58198	175.03	950	954	943	1235	665	950	947.47	0.77	-1109	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	308	12.59	0.58	12	0.18	75.00	1635.00	1445	20230712	-34.67	911	20240510	3.62	1148	-17.77	20240102	911	3.62	20240510	1445	-34.67	20230712	911	3.62	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
5	20240628	130428	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-5	5	-0.53	46517455	49071	147.58	950	954	945	1235	665	950	947.96	0.77	-1056	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	308	12.60	0.58	12	0.15	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
6	20240628	120427	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-3	5	-0.32	45307521	47792	143.73	950	954	945	1235	665	950	948.01	0.77	-1129	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	309	12.63	0.58	12	0.15	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
7	20240628	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-3	5	-0.32	11056206	11676	35.11	950	954	945	1235	665	950	946.92	0.77	287	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	309	12.63	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
8	20240628	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-3	5	-0.32	7114604	7517	22.61	950	954	945	1235	665	950	946.47	0.77	327	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	309	12.63	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
9	20240628	090420	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	0	3	0.00	953800	1004	3.02	950	950	950	1235	665	950	950.00	0.77	-1	968	959	950	941	932	963	945	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.21	N	033050	1000	325 억	251208	N	N	N	N
10	20240627	160415	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	1	2	0.11	31465576	33251	38.92	949	959	941	1233	665	949	946.29	0.78	-3931	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	310	12.67	0.58	12	0.10	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
11	20240627	150421	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-6	5	-0.63	19771721	20847	24.40	949	959	943	1233	665	949	948.42	0.78	-3568	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	307	12.57	0.58	12	0.06	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
12	20240627	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-2	5	-0.21	13046800	13742	16.08	949	959	943	1233	665	949	949.41	0.78	-2703	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	309	12.63	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
13	20240627	130419	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-2	5	-0.21	11455229	12061	14.12	949	959	943	1233	665	949	949.77	0.78	-2439	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	309	12.63	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
14	20240627	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	0	3	0.00	6011004	6320	7.40	949	959	943	1233	665	949	951.11	0.78	-2070	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	309	12.65	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
15	20240627	110420	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	1	2	0.11	5324591	5596	6.55	949	959	943	1233	665	949	951.50	0.78	-1943	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	310	12.67	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
16	20240627	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-6	5	-0.63	4859042	5105	5.97	949	959	943	1233	665	949	951.82	0.78	-1750	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	307	12.57	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
17	20240627	090419	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	10	2	1.05	3453267	3619	4.24	949	959	949	1233	665	949	954.21	0.78	-2035	962	955	946	939	930	959	943	326	284	1000	680	1	1	32579342	312	12.79	0.59	12	0.01	75.00	1635.00	1445	20230712	-33.63	911	20240510	5.27	1148	-16.46	20240102	911	5.27	20240510	1445	-33.63	20230712	911	5.27	20240510	0.26	N	033050	1000	325 억	255139	N	N	N	N
18	20240626	160418	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	0	3	0.00	80671578	85422	311.35	945	953	937	1233	665	949	944.39	0.78	1945	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	309	12.65	0.58	12	0.26	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
19	20240626	150419	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-3	5	-0.32	80294029	85024	309.90	945	953	937	1233	665	949	944.37	0.78	2051	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	308	12.61	0.58	12	0.26	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
20	20240626	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-2	5	-0.21	20231365	21372	77.90	945	953	943	1233	665	949	946.63	0.78	-187	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	309	12.63	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
21	20240626	130420	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-4	5	-0.42	10752057	11342	41.34	945	953	943	1233	665	949	947.99	0.78	-54	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	308	12.60	0.58	12	0.03	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
22	20240626	120418	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	0	3	0.00	8502165	8968	32.69	945	953	943	1233	665	949	948.06	0.78	-167	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	309	12.65	0.58	12	0.03	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
23	20240626	110419	57	100.00	KOSDAQ	화학	N	N	N	N	N	947	-2	5	-0.21	7483925	7892	28.77	945	953	943	1233	665	949	948.29	0.78	-167	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	309	12.63	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
24	20240626	100419	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	1	2	0.11	6936951	7315	26.66	945	953	943	1233	665	949	948.32	0.78	-157	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	310	12.67	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
25	20240626	090418	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-4	5	-0.42	600075	635	2.31	945	945	945	1233	665	949	945.00	0.78	276	959	954	947	942	935	956	944	326	284	1000	680	1	1	32579342	308	12.60	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.26	N	033050	1000	325 억	253194	N	N	N	N
26	20240625	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-4	5	-0.42	25894187	27436	230.28	941	952	940	1238	668	953	943.80	0.78	-1075	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	309	12.65	0.58	12	0.08	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
27	20240625	150418	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-7	5	-0.73	22970217	24355	204.42	941	952	940	1238	668	953	943.14	0.78	-38	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	308	12.61	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
28	20240625	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-9	5	-0.94	20403055	21634	181.58	941	952	940	1238	668	953	943.10	0.78	-9	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	308	12.59	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.67	911	20240510	3.62	1148	-17.77	20240102	911	3.62	20240510	1445	-34.67	20230712	911	3.62	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
29	20240625	130419	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-5	5	-0.52	18868621	20002	167.89	941	952	940	1238	668	953	943.34	0.78	-7	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	309	12.64	0.58	12	0.06	75.00	1635.00	1445	20230712	-34.39	911	20240510	4.06	1148	-17.42	20240102	911	4.06	20240510	1445	-34.39	20230712	911	4.06	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
30	20240625	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-3	5	-0.31	7918352	8385	70.38	941	952	941	1238	668	953	944.35	0.78	-1015	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.03	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
31	20240625	110422	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-8	5	-0.84	7165166	7589	63.70	941	952	941	1238	668	953	944.15	0.78	-722	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	308	12.60	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
32	20240625	100418	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-9	5	-0.94	3238488	3419	28.70	941	952	941	1238	668	953	947.20	0.78	263	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	308	12.59	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.67	911	20240510	3.62	1148	-17.77	20240102	911	3.62	20240510	1445	-34.67	20230712	911	3.62	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
33	20240625	090419	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-12	5	-1.26	563659	599	5.03	941	941	941	1238	668	953	941.00	0.78	0	960	956	949	945	938	958	947	326	285	1000	680	1	1	32579342	307	12.55	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.88	911	20240510	3.29	1148	-18.03	20240102	911	3.29	20240510	1445	-34.88	20230712	911	3.29	20240510	0.26	N	033050	1000	325 억	254269	N	N	N	N
34	20240624	160417	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-1	5	-0.10	11296596	11914	28.40	952	953	942	1240	668	954	948.18	0.79	-2114	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	310	12.71	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.05	911	20240510	4.61	1148	-16.99	20240102	911	4.61	20240510	1445	-34.05	20230712	911	4.61	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
35	20240624	150418	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-6	5	-0.63	7007548	7383	17.60	952	952	944	1240	668	954	949.14	0.79	-1253	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	309	12.64	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.39	911	20240510	4.06	1148	-17.42	20240102	911	4.06	20240510	1445	-34.39	20230712	911	4.06	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
36	20240624	140417	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-9	5	-0.94	6757876	7119	16.97	952	952	944	1240	668	954	949.27	0.79	-1139	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	308	12.60	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
37	20240624	130416	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-6	5	-0.63	5671362	5970	14.23	952	952	948	1240	668	954	949.97	0.79	-927	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	309	12.64	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.39	911	20240510	4.06	1148	-17.42	20240102	911	4.06	20240510	1445	-34.39	20230712	911	4.06	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
38	20240624	120417	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-2	5	-0.21	3880145	4083	9.73	952	952	948	1240	668	954	950.31	0.79	-906	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	310	12.69	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
39	20240624	110418	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-4	5	-0.42	2935140	3090	7.37	952	952	948	1240	668	954	949.88	0.79	-843	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	310	12.67	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
40	20240624	100418	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-2	5	-0.21	2692035	2834	6.76	952	952	948	1240	668	954	949.90	0.79	-694	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	310	12.69	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
41	20240624	090417	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-2	5	-0.21	491242	516	1.23	952	952	952	1240	668	954	952.00	0.79	-476	975	964	956	945	937	960	941	326	286	1000	680	1	1	32579342	310	12.69	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.28	N	033050	1000	325 억	256383	N	N	N	N
42	20240621	160405	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-13	5	-1.34	40022569	41947	103.47	967	967	948	1257	677	967	954.12	0.79	-1397	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	311	12.72	0.58	12	0.13	75.00	1635.00	1445	20230712	-33.98	911	20240510	4.72	1148	-16.90	20240102	911	4.72	20240510	1445	-33.98	20230712	911	4.72	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
43	20240621	150405	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-16	5	-1.65	36628932	38374	94.66	967	967	951	1257	677	967	954.52	0.79	-677	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	310	12.68	0.58	12	0.12	75.00	1635.00	1445	20230712	-34.19	911	20240510	4.39	1148	-17.16	20240102	911	4.39	20240510	1445	-34.19	20230712	911	4.39	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
44	20240621	140405	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-11	5	-1.14	34511213	36151	89.17	967	967	952	1257	677	967	954.64	0.79	-365	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	311	12.75	0.58	12	0.11	75.00	1635.00	1445	20230712	-33.84	911	20240510	4.94	1148	-16.72	20240102	911	4.94	20240510	1445	-33.84	20230712	911	4.94	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
45	20240621	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-13	5	-1.34	33082468	34655	85.48	967	967	952	1257	677	967	954.62	0.79	-61	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	311	12.72	0.58	12	0.11	75.00	1635.00	1445	20230712	-33.98	911	20240510	4.72	1148	-16.90	20240102	911	4.72	20240510	1445	-33.98	20230712	911	4.72	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
46	20240621	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-11	5	-1.14	31869956	33385	82.35	967	967	952	1257	677	967	954.62	0.79	-48	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	311	12.75	0.58	12	0.10	75.00	1635.00	1445	20230712	-33.84	911	20240510	4.94	1148	-16.72	20240102	911	4.94	20240510	1445	-33.84	20230712	911	4.94	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
47	20240621	110406	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-13	5	-1.34	21039106	22013	54.30	967	967	953	1257	677	967	955.76	0.79	477	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	311	12.72	0.58	12	0.07	75.00	1635.00	1445	20230712	-33.98	911	20240510	4.72	1148	-16.90	20240102	911	4.72	20240510	1445	-33.98	20230712	911	4.72	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
48	20240621	100404	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-12	5	-1.24	6018149	6283	15.50	967	967	953	1257	677	967	957.85	0.79	1149	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	311	12.73	0.58	12	0.02	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
49	20240621	090407	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	0	3	0.00	1373140	1420	3.50	967	967	967	1257	677	967	967.00	0.79	-213	985	976	961	952	937	980	956	326	290	1000	690	1	1	32579342	315	12.89	0.59	12	0.00	75.00	1635.00	1445	20230712	-33.08	911	20240510	6.15	1148	-15.77	20240102	911	6.15	20240510	1445	-33.08	20230712	911	6.15	20240510	0.28	N	033050	1000	325 억	257780	N	N	N	N
50	20240620	160404	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	14	2	1.47	38883201	40540	88.12	955	970	946	1238	668	953	959.18	0.80	-1245	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	315	12.89	0.59	12	0.12	75.00	1635.00	1445	20230712	-33.08	911	20240510	6.15	1148	-15.77	20240102	911	6.15	20240510	1445	-33.08	20230712	911	6.15	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
51	20240620	150405	57	100.00	KOSDAQ	화학	N	N	N	N	N	967	14	2	1.47	38341690	39980	86.90	955	970	946	1238	668	953	959.07	0.80	-1245	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	315	12.89	0.59	12	0.12	75.00	1635.00	1445	20230712	-33.08	911	20240510	6.15	1148	-15.77	20240102	911	6.15	20240510	1445	-33.08	20230712	911	6.15	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
52	20240620	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	15	2	1.57	37594944	39206	85.22	955	970	946	1238	668	953	958.96	0.80	-990	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	315	12.91	0.59	12	0.12	75.00	1635.00	1445	20230712	-33.01	911	20240510	6.26	1148	-15.68	20240102	911	6.26	20240510	1445	-33.01	20230712	911	6.26	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
53	20240620	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	7	2	0.73	35024224	36547	79.44	955	970	946	1238	668	953	958.38	0.80	-1200	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	313	12.80	0.59	12	0.11	75.00	1635.00	1445	20230712	-33.56	911	20240510	5.38	1148	-16.38	20240102	911	5.38	20240510	1445	-33.56	20230712	911	5.38	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
54	20240620	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	9	2	0.94	28576233	29858	64.90	955	970	946	1238	668	953	957.11	0.80	-1111	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	313	12.83	0.59	12	0.09	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
55	20240620	110405	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	6	2	0.63	26835183	28043	60.95	955	970	946	1238	668	953	956.97	0.80	-1111	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	312	12.79	0.59	12	0.09	75.00	1635.00	1445	20230712	-33.63	911	20240510	5.27	1148	-16.46	20240102	911	5.27	20240510	1445	-33.63	20230712	911	5.27	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
56	20240620	100405	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	15	2	1.57	22900314	23931	52.02	955	970	946	1238	668	953	956.98	0.80	-580	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	315	12.91	0.59	12	0.07	75.00	1635.00	1445	20230712	-33.01	911	20240510	6.26	1148	-15.68	20240102	911	6.26	20240510	1445	-33.01	20230712	911	6.26	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
57	20240620	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	2	2	0.21	1365024	1430	3.11	955	955	955	1238	668	953	955.00	0.80	-17	990	971	960	941	930	966	936	326	285	1000	680	1	1	32579342	311	12.73	0.58	12	0.00	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.22	N	033050	1000	325 억	259009	N	N	N	N
58	20240619	160403	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-9	5	-0.94	43902892	46006	124.45	979	979	949	1250	674	962	954.21	0.80	-3115	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	310	12.71	0.58	12	0.14	75.00	1635.00	1445	20230712	-34.05	911	20240510	4.61	1148	-16.99	20240102	911	4.61	20240510	1445	-34.05	20230712	911	4.61	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
59	20240619	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-11	5	-1.14	43189187	45257	122.42	979	979	949	1250	674	962	954.23	0.80	-3069	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	310	12.68	0.58	12	0.14	75.00	1635.00	1445	20230712	-34.19	911	20240510	4.39	1148	-17.16	20240102	911	4.39	20240510	1445	-34.19	20230712	911	4.39	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
60	20240619	140405	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-7	5	-0.73	26966943	28196	76.27	979	979	949	1250	674	962	956.32	0.80	-2817	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	311	12.73	0.58	12	0.09	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
61	20240619	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	-8	5	-0.83	18056363	18903	51.13	979	979	949	1250	674	962	955.04	0.80	-1915	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	311	12.72	0.58	12	0.06	75.00	1635.00	1445	20230712	-33.98	911	20240510	4.72	1148	-16.90	20240102	911	4.72	20240510	1445	-33.98	20230712	911	4.72	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
62	20240619	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	-1	5	-0.10	6126161	6378	17.25	979	979	957	1250	674	962	960.40	0.80	-1446	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	313	12.81	0.59	12	0.02	75.00	1635.00	1445	20230712	-33.49	911	20240510	5.49	1148	-16.29	20240102	911	5.49	20240510	1445	-33.49	20230712	911	5.49	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
63	20240619	110404	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	0	3	0.00	4123170	4290	11.60	979	979	957	1250	674	962	961.00	0.80	-326	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	313	12.83	0.59	12	0.01	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
64	20240619	100406	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	0	3	0.00	2936307	3053	8.26	979	979	957	1250	674	962	961.74	0.80	51	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	313	12.83	0.59	12	0.01	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
65	20240619	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	979	17	2	1.77	572308	593	1.60	979	979	969	1250	674	962	976.17	0.80	-11	985	973	965	953	945	972	952	326	288	1000	690	1	1	32579342	319	13.05	0.60	12	0.00	75.00	1635.00	1445	20230712	-32.25	911	20240510	7.46	1148	-14.72	20240102	911	7.46	20240510	1445	-32.25	20230712	911	7.46	20240510	0.20	N	033050	1000	325 억	262124	N	N	N	N
66	20240618	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	0	3	0.00	35643999	36968	99.62	962	977	957	1250	674	962	964.19	0.81	-3119	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	313	12.83	0.59	12	0.11	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
67	20240618	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	-3	5	-0.31	35304110	36614	98.67	962	977	957	1250	674	962	964.23	0.81	-2910	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	312	12.79	0.59	12	0.11	75.00	1635.00	1445	20230712	-33.63	911	20240510	5.27	1148	-16.46	20240102	911	5.27	20240510	1445	-33.63	20230712	911	5.27	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
68	20240618	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-4	5	-0.42	28620921	29651	79.90	962	977	957	1250	674	962	965.26	0.81	-2907	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	312	12.77	0.59	12	0.09	75.00	1635.00	1445	20230712	-33.70	911	20240510	5.16	1148	-16.55	20240102	911	5.16	20240510	1445	-33.70	20230712	911	5.16	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
69	20240618	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	-5	5	-0.52	20963028	21674	58.41	962	977	957	1250	674	962	967.20	0.81	-4108	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	312	12.76	0.59	12	0.07	75.00	1635.00	1445	20230712	-33.77	911	20240510	5.05	1148	-16.64	20240102	911	5.05	20240510	1445	-33.77	20230712	911	5.05	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
70	20240618	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	8	2	0.83	15879949	16389	44.17	962	977	962	1250	674	962	968.94	0.81	-648	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	316	12.93	0.59	12	0.05	75.00	1635.00	1445	20230712	-32.87	911	20240510	6.48	1148	-15.51	20240102	911	6.48	20240510	1445	-32.87	20230712	911	6.48	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
71	20240618	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	9	2	0.94	9117563	9395	25.32	962	977	962	1250	674	962	970.48	0.81	-322	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	316	12.95	0.59	12	0.03	75.00	1635.00	1445	20230712	-32.80	911	20240510	6.59	1148	-15.42	20240102	911	6.59	20240510	1445	-32.80	20230712	911	6.59	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
72	20240618	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	974	12	2	1.25	3296766	3415	9.20	962	977	962	1250	674	962	965.39	0.81	-322	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	317	12.99	0.60	12	0.01	75.00	1635.00	1445	20230712	-32.60	911	20240510	6.92	1148	-15.16	20240102	911	6.92	20240510	1445	-32.60	20230712	911	6.92	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
73	20240618	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	0	3	0.00	2113514	2197	5.92	962	962	962	1250	674	962	962.00	0.81	-321	992	976	969	953	946	973	950	326	288	1000	690	1	1	32579342	313	12.83	0.59	12	0.01	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.20	N	033050	1000	325 억	265242	N	N	N	N
74	20240617	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-23	5	-2.34	35711669	36594	22.20	981	985	962	1280	690	985	975.76	0.82	-3186	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	313	12.83	0.59	12	0.11	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
75	20240617	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-19	5	-1.93	33675299	34483	20.92	981	985	965	1280	690	985	976.45	0.82	-2497	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	315	12.88	0.59	12	0.11	75.00	1635.00	1445	20230712	-33.15	911	20240510	6.04	1148	-15.85	20240102	911	6.04	20240510	1445	-33.15	20230712	911	6.04	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
76	20240617	140357	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-17	5	-1.73	32488893	33254	20.18	981	985	965	1280	690	985	976.86	0.82	-2251	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	315	12.91	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.01	911	20240510	6.26	1148	-15.68	20240102	911	6.26	20240510	1445	-33.01	20230712	911	6.26	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
77	20240617	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-19	5	-1.93	31786494	32527	19.73	981	985	966	1280	690	985	977.11	0.82	-2212	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	315	12.88	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.15	911	20240510	6.04	1148	-15.85	20240102	911	6.04	20240510	1445	-33.15	20230712	911	6.04	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
78	20240617	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	-17	5	-1.73	30308816	31001	18.81	981	985	968	1280	690	985	977.55	0.82	-1945	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	315	12.91	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.01	911	20240510	6.26	1148	-15.68	20240102	911	6.26	20240510	1445	-33.01	20230712	911	6.26	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
79	20240617	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	-2	5	-0.20	23358771	23847	14.47	981	985	975	1280	690	985	979.40	0.82	-1793	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	320	13.11	0.60	12	0.07	75.00	1635.00	1445	20230712	-31.97	911	20240510	7.90	1148	-14.37	20240102	911	7.90	20240510	1445	-31.97	20230712	911	7.90	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
80	20240617	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	982	-3	5	-0.30	14102331	14401	8.74	981	985	976	1280	690	985	979.04	0.82	-229	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	320	13.09	0.60	12	0.04	75.00	1635.00	1445	20230712	-32.04	911	20240510	7.79	1148	-14.46	20240102	911	7.79	20240510	1445	-32.04	20230712	911	7.79	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
81	20240617	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	984	-1	5	-0.10	4738488	4826	2.93	981	985	981	1280	690	985	981.48	0.82	-529	1043	1013	975	945	907	1029	961	326	295	1000	700	1	1	32579342	321	13.12	0.60	12	0.01	75.00	1635.00	1445	20230712	-31.90	911	20240510	8.01	1148	-14.29	20240102	911	8.01	20240510	1445	-31.90	20230712	911	8.01	20240510	0.20	N	033050	1000	325 억	268418	N	N	N	N
82	20240614	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	36	2	3.79	161374850	164817	712.17	942	1005	937	1233	665	949	979.12	0.86	-10260	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	321	13.13	0.60	12	0.51	75.00	1635.00	1445	20230712	-31.83	911	20240510	8.12	1148	-14.20	20240102	911	8.12	20240510	1445	-31.83	20230712	911	8.12	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
83	20240614	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	986	37	2	3.90	160003653	163425	706.15	942	1005	937	1233	665	949	979.06	0.86	-10203	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	321	13.15	0.60	12	0.50	75.00	1635.00	1445	20230712	-31.76	911	20240510	8.23	1148	-14.11	20240102	911	8.23	20240510	1445	-31.76	20230712	911	8.23	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
84	20240614	140328	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	26	2	2.74	126799981	130248	562.80	942	1005	937	1233	665	949	973.53	0.86	-9884	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	318	13.00	0.60	12	0.40	75.00	1635.00	1445	20230712	-32.53	911	20240510	7.03	1148	-15.07	20240102	911	7.03	20240510	1445	-32.53	20230712	911	7.03	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
85	20240614	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	20	2	2.11	72611134	75922	328.06	942	990	937	1233	665	949	956.39	0.86	-3233	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	316	12.92	0.59	12	0.23	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
86	20240614	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	20	2	2.11	51394118	54307	234.66	942	983	937	1233	665	949	946.36	0.86	-3167	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	316	12.92	0.59	12	0.17	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
87	20240614	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	4	2	0.42	46577425	49283	212.95	942	983	937	1233	665	949	945.10	0.86	-3586	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	310	12.71	0.58	12	0.15	75.00	1635.00	1445	20230712	-34.05	911	20240510	4.61	1148	-16.99	20240102	911	4.61	20240510	1445	-34.05	20230712	911	4.61	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
88	20240614	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	6	2	0.63	43006920	45588	196.98	942	965	937	1233	665	949	943.38	0.86	-2830	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	311	12.73	0.58	12	0.14	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
89	20240614	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	942	-7	5	-0.74	928812	986	4.26	942	942	942	1233	665	949	942.00	0.86	0	961	954	949	942	937	952	940	326	284	1000	680	1	1	32579342	307	12.56	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.22	N	033050	1000	325 억	278678	N	N	N	N
90	20240613	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-1	5	-0.11	21921726	23143	66.80	951	956	944	1235	665	950	947.23	0.86	-108	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	309	12.65	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
91	20240613	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-5	5	-0.53	20277055	21403	61.78	951	956	944	1235	665	950	947.39	0.86	-44	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	308	12.60	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
92	20240613	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-4	5	-0.42	10999671	11586	33.44	951	956	946	1235	665	950	949.39	0.86	-44	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	308	12.61	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
93	20240613	130352	57	100.00	KOSDAQ	화학	N	N	N	N	N	949	-1	5	-0.11	6770697	7120	20.55	951	956	947	1235	665	950	950.94	0.86	70	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	309	12.65	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
94	20240613	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	0	3	0.00	5645350	5936	17.13	951	955	948	1235	665	950	951.04	0.86	-221	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
95	20240613	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-2	5	-0.21	5192414	5459	15.76	951	954	948	1235	665	950	951.17	0.86	-235	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	309	12.64	0.58	12	0.02	75.00	1635.00	1445	20230712	-34.39	911	20240510	4.06	1148	-17.42	20240102	911	4.06	20240510	1445	-34.39	20230712	911	4.06	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
96	20240613	100349	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	0	3	0.00	3500059	3681	10.62	951	954	950	1235	665	950	950.85	0.86	-101	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
97	20240613	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	0	3	0.00	2660972	2799	8.08	951	953	950	1235	665	950	950.69	0.86	101	974	962	951	939	928	968	945	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.30	N	033050	1000	325 억	278786	N	N	N	N
98	20240612	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	3	2	0.32	32764648	34646	60.45	947	963	940	1231	663	947	945.70	0.86	-2452	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	310	12.67	0.58	12	0.11	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
99	20240612	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-4	5	-0.42	27101106	28660	50.01	947	963	940	1231	663	947	945.61	0.86	-1721	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	307	12.57	0.58	12	0.09	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
100	20240612	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-6	5	-0.63	23694529	25046	43.70	947	963	940	1231	663	947	946.04	0.86	-714	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	307	12.55	0.58	12	0.08	75.00	1635.00	1445	20230712	-34.88	911	20240510	3.29	1148	-18.03	20240102	911	3.29	20240510	1445	-34.88	20230712	911	3.29	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
101	20240612	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-4	5	-0.42	20089096	21219	37.02	947	963	940	1231	663	947	946.75	0.86	-714	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	307	12.57	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
102	20240612	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	-3	5	-0.32	13885018	14633	25.53	947	963	944	1231	663	947	948.88	0.86	-198	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	308	12.59	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.67	911	20240510	3.62	1148	-17.77	20240102	911	3.62	20240510	1445	-34.67	20230712	911	3.62	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
103	20240612	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-1	5	-0.11	12858571	13547	23.64	947	963	946	1231	663	947	949.18	0.86	377	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	308	12.61	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
104	20240612	100347	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	8	2	0.84	3410252	3575	6.24	947	963	947	1231	663	947	953.92	0.86	-69	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	311	12.73	0.58	12	0.01	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
105	20240612	090347	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	5	2	0.53	687637	725	1.27	947	954	947	1231	663	947	948.46	0.86	0	961	954	948	941	935	957	944	326	284	1000	680	1	1	32579342	310	12.69	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.30	N	033050	1000	325 억	281238	N	N	N	N
106	20240610	160344	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-16	5	-1.66	28685065	30098	87.68	962	962	946	1250	674	962	953.06	0.88	-3046	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	308	12.61	0.58	12	0.09	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
107	20240610	150347	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-10	5	-1.04	25848744	27102	78.95	962	962	946	1250	674	962	953.76	0.88	-2980	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	310	12.69	0.58	12	0.08	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
108	20240610	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	948	-14	5	-1.46	24253948	25420	74.05	962	962	946	1250	674	962	954.13	0.88	-2980	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	309	12.64	0.58	12	0.08	75.00	1635.00	1445	20230712	-34.39	911	20240510	4.06	1148	-17.42	20240102	911	4.06	20240510	1445	-34.39	20230712	911	4.06	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
109	20240610	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-16	5	-1.66	23009162	24109	70.23	962	962	946	1250	674	962	954.38	0.88	-3061	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	308	12.61	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
110	20240610	120345	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-7	5	-0.73	9917621	10377	30.23	962	962	951	1250	674	962	955.73	0.88	-3626	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	311	12.73	0.58	12	0.03	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
111	20240610	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	956	-6	5	-0.62	5358010	5596	16.30	962	962	955	1250	674	962	957.47	0.88	-1863	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	311	12.75	0.58	12	0.02	75.00	1635.00	1445	20230712	-33.84	911	20240510	4.94	1148	-16.72	20240102	911	4.94	20240510	1445	-33.84	20230712	911	4.94	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
112	20240610	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	955	-7	5	-0.73	4687282	4894	14.26	962	962	955	1250	674	962	957.76	0.88	-1863	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	311	12.73	0.58	12	0.02	75.00	1635.00	1445	20230712	-33.91	911	20240510	4.83	1148	-16.81	20240102	911	4.83	20240510	1445	-33.91	20230712	911	4.83	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
113	20240610	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-4	5	-0.42	2278216	2376	6.92	962	962	958	1250	674	962	958.85	0.88	-1315	984	973	958	947	932	978	952	326	288	1000	690	1	1	32579342	312	12.77	0.59	12	0.01	75.00	1635.00	1445	20230712	-33.70	911	20240510	5.16	1148	-16.55	20240102	911	5.16	20240510	1445	-33.70	20230712	911	5.16	20240510	0.30	N	033050	1000	325 억	285365	N	N	N	N
114	20240607	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	11	2	1.16	32850879	34329	70.52	943	969	943	1236	666	951	956.95	0.87	997	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	313	12.83	0.59	12	0.11	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
115	20240607	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	8	2	0.84	32705022	34177	70.20	943	969	943	1236	666	951	956.94	0.87	1014	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	312	12.79	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.63	911	20240510	5.27	1148	-16.46	20240102	911	5.27	20240510	1445	-33.63	20230712	911	5.27	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
116	20240607	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	11	2	1.16	32549018	34014	69.87	943	969	943	1236	666	951	956.94	0.87	1066	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	313	12.83	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
117	20240607	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	6	2	0.63	32170837	33621	69.06	943	969	943	1236	666	951	956.87	0.87	1365	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	312	12.76	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.77	911	20240510	5.05	1148	-16.64	20240102	911	5.05	20240510	1445	-33.77	20230712	911	5.05	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
118	20240607	120356	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	2	2	0.21	17029569	17900	36.77	943	957	943	1236	666	951	951.37	0.87	120	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	310	12.71	0.58	12	0.05	75.00	1635.00	1445	20230712	-34.05	911	20240510	4.61	1148	-16.99	20240102	911	4.61	20240510	1445	-34.05	20230712	911	4.61	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
119	20240607	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	6	2	0.63	17024794	17895	36.76	943	957	943	1236	666	951	951.37	0.87	120	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	312	12.76	0.59	12	0.05	75.00	1635.00	1445	20230712	-33.77	911	20240510	5.05	1148	-16.64	20240102	911	5.05	20240510	1445	-33.77	20230712	911	5.05	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
120	20240607	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	0	3	0.00	3592595	3794	7.79	943	951	943	1236	666	951	946.87	0.87	222	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	310	12.68	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.19	911	20240510	4.39	1148	-17.16	20240102	911	4.39	20240510	1445	-34.19	20230712	911	4.39	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
121	20240607	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	943	-8	5	-0.84	1163998	1234	2.53	943	943	943	1236	666	951	943.00	0.87	-178	983	966	956	939	929	962	935	326	285	1000	680	1	1	32579342	307	12.57	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.30	N	033050	1000	325 억	283545	N	N	N	N
122	20240605	160353	57	100.00	KOSDAQ	화학	N	N	N	N	N	951	-14	5	-1.45	46346183	48683	129.04	965	973	946	1254	676	965	952.00	0.87	-964	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	310	12.68	0.58	12	0.15	75.00	1635.00	1445	20230712	-34.19	911	20240510	4.39	1148	-17.16	20240102	911	4.39	20240510	1445	-34.19	20230712	911	4.39	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
123	20240605	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-13	5	-1.35	38081378	39976	105.96	965	973	946	1254	676	965	952.61	0.87	186	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	310	12.69	0.58	12	0.12	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
124	20240605	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-15	5	-1.55	36900759	38735	102.67	965	973	946	1254	676	965	952.65	0.87	223	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	310	12.67	0.58	12	0.12	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
125	20240605	130355	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	-15	5	-1.55	35853271	37633	99.75	965	973	946	1254	676	965	952.71	0.87	410	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	310	12.67	0.58	12	0.12	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
126	20240605	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-13	5	-1.35	28505476	29914	79.29	965	973	946	1254	676	965	952.91	0.87	-66	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	310	12.69	0.58	12	0.09	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
127	20240605	110354	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-13	5	-1.35	18484731	19367	51.33	965	973	951	1254	676	965	954.44	0.87	-107	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	310	12.69	0.58	12	0.06	75.00	1635.00	1445	20230712	-34.12	911	20240510	4.50	1148	-17.07	20240102	911	4.50	20240510	1445	-34.12	20230712	911	4.50	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
128	20240605	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	-3	5	-0.31	5967930	6232	16.52	965	973	953	1254	676	965	957.62	0.87	-239	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	313	12.83	0.59	12	0.02	75.00	1635.00	1445	20230712	-33.43	911	20240510	5.60	1148	-16.20	20240102	911	5.60	20240510	1445	-33.43	20230712	911	5.60	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
129	20240605	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	0	3	0.00	796121	825	2.19	965	965	963	1254	676	965	965.00	0.87	-85	1001	983	974	956	947	978	951	326	289	1000	690	1	1	32579342	314	12.87	0.59	12	0.00	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.30	N	033050	1000	325 억	284478	N	N	N	N
130	20240604	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-27	5	-2.72	36765144	37726	84.38	992	992	965	1289	695	992	974.03	0.88	-1708	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	314	12.87	0.59	12	0.12	75.00	1635.00	1445	20230712	-33.22	911	20240510	5.93	1148	-15.94	20240102	911	5.93	20240510	1445	-33.22	20230712	911	5.93	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
131	20240604	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	-26	5	-2.62	30692920	31441	70.33	992	992	966	1289	695	992	975.66	0.88	-814	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	315	12.88	0.59	12	0.10	75.00	1635.00	1445	20230712	-33.15	911	20240510	6.04	1148	-15.85	20240102	911	6.04	20240510	1445	-33.15	20230712	911	6.04	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
132	20240604	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	987	-5	5	-0.50	14414862	14668	32.81	992	992	977	1289	695	992	982.03	0.88	-1005	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	322	13.16	0.60	12	0.05	75.00	1635.00	1445	20230712	-31.70	911	20240510	8.34	1148	-14.02	20240102	911	8.34	20240510	1445	-31.70	20230712	911	8.34	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
133	20240604	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	978	-14	5	-1.41	12288640	12497	27.95	992	992	977	1289	695	992	982.53	0.88	-559	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	319	13.04	0.60	12	0.04	75.00	1635.00	1445	20230712	-32.32	911	20240510	7.35	1148	-14.81	20240102	911	7.35	20240510	1445	-32.32	20230712	911	7.35	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
134	20240604	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	-9	5	-0.91	11352429	11544	25.82	992	992	977	1289	695	992	982.54	0.88	-25	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	320	13.11	0.60	12	0.04	75.00	1635.00	1445	20230712	-31.97	911	20240510	7.90	1148	-14.37	20240102	911	7.90	20240510	1445	-31.97	20230712	911	7.90	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
135	20240604	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	-12	5	-1.21	6715426	6809	15.23	992	992	977	1289	695	992	985.21	0.88	76	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	319	13.07	0.60	12	0.02	75.00	1635.00	1445	20230712	-32.18	911	20240510	7.57	1148	-14.63	20240102	911	7.57	20240510	1445	-32.18	20230712	911	7.57	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
136	20240604	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	983	-9	5	-0.91	6010676	6091	13.62	992	992	977	1289	695	992	985.73	0.88	76	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	320	13.11	0.60	12	0.02	75.00	1635.00	1445	20230712	-31.97	911	20240510	7.90	1148	-14.37	20240102	911	7.90	20240510	1445	-31.97	20230712	911	7.90	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
137	20240604	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	0	3	0.00	2807360	2830	6.33	992	992	992	1289	695	992	992.00	0.88	-138	1022	1007	984	969	946	1014	976	326	297	1000	710	1	1	32579342	323	13.23	0.61	12	0.01	75.00	1635.00	1445	20230712	-31.35	911	20240510	8.89	1148	-13.59	20240102	911	8.89	20240510	1445	-31.35	20230712	911	8.89	20240510	0.30	N	033050	1000	325 억	287009	N	N	N	N
138	20240603	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	23	2	2.37	43725737	44697	176.26	969	999	961	1259	679	969	978.34	0.90	-5992	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	323	13.23	0.61	12	0.14	75.00	1635.00	1445	20230712	-31.35	911	20240510	8.89	1148	-13.59	20240102	911	8.89	20240510	1445	-31.35	20230712	911	8.89	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
139	20240603	150347	57	100.00	KOSDAQ	화학	N	N	N	N	N	998	29	2	2.99	42131676	43092	169.93	969	999	961	1259	679	969	977.79	0.90	-5823	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	325	13.31	0.61	12	0.13	75.00	1635.00	1445	20230712	-30.93	911	20240510	9.55	1148	-13.07	20240102	911	9.55	20240510	1445	-30.93	20230712	911	9.55	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
140	20240603	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	992	23	2	2.37	38051017	38990	153.76	969	999	961	1259	679	969	975.98	0.90	-4303	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	323	13.23	0.61	12	0.12	75.00	1635.00	1445	20230712	-31.35	911	20240510	8.89	1148	-13.59	20240102	911	8.89	20240510	1445	-31.35	20230712	911	8.89	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
141	20240603	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	982	13	2	1.34	33508521	34396	135.64	969	999	961	1259	679	969	974.25	0.90	-1663	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	320	13.09	0.60	12	0.11	75.00	1635.00	1445	20230712	-32.04	911	20240510	7.79	1148	-14.46	20240102	911	7.79	20240510	1445	-32.04	20230712	911	7.79	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
142	20240603	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	3	2	0.31	26285013	26972	106.36	969	999	961	1259	679	969	974.60	0.90	-1165	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	317	12.96	0.59	12	0.08	75.00	1635.00	1445	20230712	-32.73	911	20240510	6.70	1148	-15.33	20240102	911	6.70	20240510	1445	-32.73	20230712	911	6.70	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
143	20240603	110345	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	3	2	0.31	25647442	26316	103.78	969	999	961	1259	679	969	974.67	0.90	-1118	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	317	12.96	0.59	12	0.08	75.00	1635.00	1445	20230712	-32.73	911	20240510	6.70	1148	-15.33	20240102	911	6.70	20240510	1445	-32.73	20230712	911	6.70	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
144	20240603	100343	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	6	2	0.62	13152327	13585	53.57	969	975	961	1259	679	969	968.13	0.90	293	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	318	13.00	0.60	12	0.04	75.00	1635.00	1445	20230712	-32.53	911	20240510	7.03	1148	-15.07	20240102	911	7.03	20240510	1445	-32.53	20230712	911	7.03	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N
145	20240603	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	0	3	0.00	1251948	1292	5.10	969	969	969	1259	679	969	969.00	0.90	-119	995	982	974	961	953	978	957	326	290	1000	690	1	1	32579342	316	12.92	0.59	12	0.00	75.00	1635.00	1445	20230712	-32.94	911	20240510	6.37	1148	-15.59	20240102	911	6.37	20240510	1445	-32.94	20230712	911	6.37	20240510	0.26	N	033050	1000	325 억	292729	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History