KissMeData/007770/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

62 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	160237	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	40	2	0.30	80310860	6004	99.90	13300	13660	13300	17430	9390	13410	13376.23	2.36	1377	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	472	-3.21	0.46	12	0.17	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
3	20240628	150236	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	70	2	0.52	61527740	4608	76.67	13300	13660	13300	17430	9390	13410	13352.37	2.36	1614	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	473	-3.22	0.46	12	0.13	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
4	20240628	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	13340	-70	5	-0.52	49350820	3700	61.56	13300	13390	13300	17430	9390	13410	13338.06	2.36	1269	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	468	-3.19	0.45	12	0.11	-4184.00	29508.00	30900	20230707	-56.83	13000	20240411	2.62	18100	-26.30	20240122	13000	2.62	20240411	30900	-56.83	20230707	13000	2.62	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
5	20240628	130236	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	-60	5	-0.45	46666780	3499	58.22	13300	13390	13300	17430	9390	13410	13337.18	2.36	1267	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	469	-3.19	0.45	12	0.10	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
6	20240628	120235	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	-50	5	-0.37	33389610	2505	41.68	13300	13390	13300	17430	9390	13410	13329.19	2.36	486	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	469	-3.19	0.45	12	0.07	-4184.00	29508.00	30900	20230707	-56.76	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	30900	-56.76	20230707	13000	2.77	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
7	20240628	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	-40	5	-0.30	27592540	2071	34.46	13300	13390	13300	17430	9390	13410	13323.29	2.36	177	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	469	-3.20	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.73	13000	20240411	2.85	18100	-26.13	20240122	13000	2.85	20240411	30900	-56.73	20230707	13000	2.85	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
8	20240628	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	-50	5	-0.37	25602960	1922	31.98	13300	13390	13300	17430	9390	13410	13321.00	2.36	174	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	469	-3.19	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.76	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	30900	-56.76	20230707	13000	2.77	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
9	20240628	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	-110	5	-0.82	15149200	1139	18.95	13300	13310	13300	17430	9390	13410	13300.44	2.36	0	13523	13466	13403	13346	13283	13470	13350	18	4020	500	8040	10	1	3510000	467	-3.18	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.96	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	30900	-56.96	20230707	13000	2.31	20240411	1.75	N	007770	500	17 억	82850	N	N	N	N
10	20240627	160227	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-60	5	-0.45	80322070	6010	151.42	13410	13460	13340	17510	9430	13470	13364.73	2.36	101	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	471	-3.21	0.45	12	0.17	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
11	20240627	150233	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-70	5	-0.52	73657300	5513	138.90	13410	13460	13340	17510	9430	13470	13360.66	2.36	129	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.16	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
12	20240627	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-70	5	-0.52	66445300	4975	125.35	13410	13460	13340	17510	9430	13470	13355.84	2.36	-83	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.14	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
13	20240627	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-60	5	-0.45	55297950	4140	104.31	13410	13460	13340	17510	9430	13470	13356.99	2.36	-82	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	471	-3.21	0.45	12	0.12	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
14	20240627	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	-120	5	-0.89	35010790	2621	66.04	13410	13460	13340	17510	9430	13470	13357.80	2.36	-91	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	469	-3.19	0.45	12	0.07	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
15	20240627	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-90	5	-0.67	30051010	2250	56.69	13410	13460	13340	17510	9430	13470	13356.00	2.36	3	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.70	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	30900	-56.70	20230707	13000	2.92	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
16	20240627	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13390	-80	5	-0.59	27512500	2060	51.90	13410	13460	13340	17510	9430	13470	13355.58	2.36	45	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.67	13000	20240411	3.00	18100	-26.02	20240122	13000	3.00	20240411	30900	-56.67	20230707	13000	3.00	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
17	20240627	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-70	5	-0.52	563210	42	1.06	13410	13410	13400	17510	9430	13470	13409.76	2.36	0	13796	13632	13506	13342	13216	13715	13425	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.75	N	007770	500	17 억	82749	N	N	N	N
18	20240626	160232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	30	2	0.22	53070480	3952	133.11	13440	13670	13380	17470	9410	13440	13428.77	2.36	-215	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	473	-3.22	0.46	12	0.11	-4184.00	29508.00	30900	20230707	-56.41	13000	20240411	3.62	18100	-25.58	20240122	13000	3.62	20240411	30900	-56.41	20230707	13000	3.62	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
19	20240626	150232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-10	5	-0.07	34950710	2604	87.71	13440	13670	13380	17470	9410	13440	13421.93	2.36	-214	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	471	-3.21	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.54	13000	20240411	3.31	18100	-25.80	20240122	13000	3.31	20240411	30900	-56.54	20230707	13000	3.31	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
20	20240626	140232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	30	2	0.22	20601110	1534	51.67	13440	13670	13380	17470	9410	13440	13429.67	2.36	-214	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	473	-3.22	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.41	13000	20240411	3.62	18100	-25.58	20240122	13000	3.62	20240411	30900	-56.41	20230707	13000	3.62	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
21	20240626	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	0	3	0.00	12240440	911	30.68	13440	13670	13380	17470	9410	13440	13436.27	2.36	-175	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	472	-3.21	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
22	20240626	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-30	5	-0.22	11931320	888	29.91	13440	13670	13380	17470	9410	13440	13436.17	2.36	-173	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	471	-3.21	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
23	20240626	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-60	5	-0.45	9654370	718	24.18	13440	13670	13380	17470	9410	13440	13446.20	2.36	-172	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	470	-3.20	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-56.70	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	30900	-56.70	20230707	13000	2.92	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
24	20240626	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	0	3	0.00	5732040	425	14.31	13440	13670	13440	17470	9410	13440	13487.15	2.36	-5	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	472	-3.21	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
25	20240626	090231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	0	3	0.00	201600	15	0.51	13440	13440	13440	17470	9410	13440	13440.00	2.36	0	13920	13680	13540	13300	13160	13800	13420	18	4030	500	8060	10	1	3510000	472	-3.21	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.76	N	007770	500	17 억	82964	N	N	N	N
26	20240625	160231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	-60	5	-0.44	40079020	2969	74.32	13400	13780	13400	17550	9450	13500	13499.18	2.38	-412	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	472	-3.21	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
27	20240625	150231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	-20	5	-0.15	28211400	2087	52.24	13400	13780	13400	17550	9450	13500	13517.68	2.38	-414	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	473	-3.22	0.46	12	0.06	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
28	20240625	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	10	2	0.07	18995340	1404	35.14	13400	13780	13400	17550	9450	13500	13529.44	2.38	-226	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	474	-3.23	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
29	20240625	130231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	10	2	0.07	18012930	1331	33.32	13400	13780	13400	17550	9450	13500	13533.38	2.38	-226	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	474	-3.23	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
30	20240625	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	50	2	0.37	16411720	1212	30.34	13400	13780	13400	17550	9450	13500	13541.02	2.38	-272	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	476	-3.24	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.15	13000	20240411	4.23	18100	-25.14	20240122	13000	4.23	20240411	30900	-56.15	20230707	13000	4.23	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
31	20240625	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	60	2	0.44	16290010	1203	30.11	13400	13780	13400	17550	9450	13500	13541.16	2.38	-268	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	476	-3.24	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.12	13000	20240411	4.31	18100	-25.08	20240122	13000	4.31	20240411	30900	-56.12	20230707	13000	4.31	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
32	20240625	100231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	100	2	0.74	13872570	1024	25.63	13400	13780	13400	17550	9450	13500	13547.43	2.38	-258	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	477	-3.25	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-55.99	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
33	20240625	090231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13760	260	2	1.93	1057340	78	1.95	13400	13780	13400	17550	9450	13500	13555.64	2.38	-3	13866	13682	13516	13332	13166	13600	13250	18	4050	500	8100	10	1	3510000	483	-3.29	0.47	12	0.00	-4184.00	29508.00	30900	20230707	-55.47	13000	20240411	5.85	18100	-23.98	20240122	13000	5.85	20240411	30900	-55.47	20230707	13000	5.85	20240411	1.76	N	007770	500	17 억	83376	N	N	N	N
34	20240624	160231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13500	-20	5	-0.15	53658590	3993	120.23	13520	13700	13350	17570	9470	13520	13436.58	2.41	-1135	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	474	-3.23	0.46	12	0.11	-4184.00	29508.00	30900	20230707	-56.31	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
35	20240624	150231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	90	2	0.67	46194280	3440	103.58	13520	13700	13350	17570	9470	13520	13428.57	2.41	-1128	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	478	-3.25	0.46	12	0.10	-4184.00	29508.00	30900	20230707	-55.95	13000	20240411	4.69	18100	-24.81	20240122	13000	4.69	20240411	30900	-55.95	20230707	13000	4.69	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
36	20240624	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	-150	5	-1.11	39477370	2944	88.65	13520	13520	13350	17570	9470	13520	13409.43	2.41	-824	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	469	-3.20	0.45	12	0.08	-4184.00	29508.00	30900	20230707	-56.73	13000	20240411	2.85	18100	-26.13	20240122	13000	2.85	20240411	30900	-56.73	20230707	13000	2.85	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
37	20240624	130230	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	-150	5	-1.11	35318540	2633	79.28	13520	13520	13350	17570	9470	13520	13413.80	2.41	-560	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	469	-3.20	0.45	12	0.08	-4184.00	29508.00	30900	20230707	-56.73	13000	20240411	2.85	18100	-26.13	20240122	13000	2.85	20240411	30900	-56.73	20230707	13000	2.85	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
38	20240624	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-110	5	-0.81	22207610	1653	49.77	13520	13520	13400	17570	9470	13520	13434.73	2.41	-387	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	471	-3.21	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
39	20240624	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	-40	5	-0.30	14213100	1057	31.83	13520	13520	13410	17570	9470	13520	13446.64	2.41	-91	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	473	-3.22	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
40	20240624	100231	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	-40	5	-0.30	7172760	534	16.08	13520	13520	13410	17570	9470	13520	13432.13	2.41	16	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	473	-3.22	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
41	20240624	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	-70	5	-0.52	1051050	78	2.35	13520	13520	13410	17570	9470	13520	13475.00	2.41	-18	13700	13610	13560	13470	13420	13585	13445	18	4050	500	8110	10	1	3510000	472	-3.21	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.78	N	007770	500	17 억	84511	N	N	N	N
42	20240621	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-10	5	-0.07	44994480	3321	42.10	13530	13650	13510	17580	9480	13530	13548.47	2.41	81	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	475	-3.23	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
43	20240621	150225	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	50	2	0.37	37409180	2760	34.99	13530	13650	13510	17580	9480	13530	13554.05	2.41	97	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	477	-3.25	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.05	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
44	20240621	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	13630	100	2	0.74	33890000	2500	31.69	13530	13650	13510	17580	9480	13530	13556.00	2.41	99	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	478	-3.26	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-55.89	13000	20240411	4.85	18100	-24.70	20240122	13000	4.85	20240411	30900	-55.89	20230707	13000	4.85	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
45	20240621	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	50	2	0.37	25568200	1888	23.93	13530	13640	13510	17580	9480	13530	13542.48	2.41	322	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	477	-3.25	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.05	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
46	20240621	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	0	3	0.00	20867190	1541	19.53	13530	13640	13510	17580	9480	13530	13541.33	2.41	387	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	475	-3.23	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
47	20240621	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	70	2	0.52	14260290	1053	13.35	13530	13640	13510	17580	9480	13530	13542.54	2.41	439	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	477	-3.25	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-55.99	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
48	20240621	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	110	2	0.81	8585670	635	8.05	13530	13640	13510	17580	9480	13530	13520.74	2.41	481	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	479	-3.26	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-55.86	13000	20240411	4.92	18100	-24.64	20240122	13000	4.92	20240411	30900	-55.86	20230707	13000	4.92	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
49	20240621	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	0	3	0.00	135300	10	0.13	13530	13530	13530	17580	9480	13530	13530.00	2.41	-1	13796	13662	13596	13462	13396	13630	13430	18	4050	500	8110	10	1	3510000	475	-3.23	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.75	N	007770	500	17 억	84430	N	N	N	N
50	20240620	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	-120	5	-0.88	106920040	7889	99.80	13650	13730	13530	17740	9560	13650	13553.77	2.39	474	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	475	-3.23	0.46	12	0.22	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
51	20240620	150226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	-110	5	-0.81	88865120	6555	82.92	13650	13730	13530	17740	9560	13650	13556.85	2.39	385	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	475	-3.24	0.46	12	0.19	-4184.00	29508.00	30900	20230707	-56.18	13000	20240411	4.15	18100	-25.19	20240122	13000	4.15	20240411	30900	-56.18	20230707	13000	4.15	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
52	20240620	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	-50	5	-0.37	52696040	3885	49.15	13650	13730	13530	17740	9560	13650	13563.97	2.39	322	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	477	-3.25	0.46	12	0.11	-4184.00	29508.00	30900	20230707	-55.99	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
53	20240620	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	-100	5	-0.73	36151010	2667	33.74	13650	13730	13530	17740	9560	13650	13554.93	2.39	-57	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	476	-3.24	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.15	13000	20240411	4.23	18100	-25.14	20240122	13000	4.23	20240411	30900	-56.15	20230707	13000	4.23	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
54	20240620	120226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-90	5	-0.66	21829340	1610	20.37	13650	13730	13530	17740	9560	13650	13558.60	2.39	-109	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	476	-3.24	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.12	13000	20240411	4.31	18100	-25.08	20240122	13000	4.31	20240411	30900	-56.12	20230707	13000	4.31	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
55	20240620	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	-70	5	-0.51	16928610	1249	15.80	13650	13730	13530	17740	9560	13650	13553.73	2.39	-80	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	477	-3.25	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.05	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
56	20240620	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13590	-60	5	-0.44	6796900	501	6.34	13650	13730	13530	17740	9560	13650	13566.67	2.39	-9	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	477	-3.25	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.02	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
57	20240620	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	13710	60	2	0.44	342410	25	0.32	13650	13730	13650	17740	9560	13650	13696.40	2.39	-1	13923	13786	13643	13506	13363	13855	13575	18	4090	500	8190	10	1	3510000	481	-3.28	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.63	13000	20240411	5.46	18100	-24.25	20240122	13000	5.46	20240411	30900	-55.63	20230707	13000	5.46	20240411	1.73	N	007770	500	17 억	83956	N	N	N	N
58	20240619	160225	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	130	2	0.96	107919730	7904	114.58	13500	13780	13500	17570	9470	13520	13653.81	2.38	503	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	479	-3.26	0.46	12	0.23	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
59	20240619	150223	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	40	2	0.30	106626860	7809	113.21	13500	13780	13500	17570	9470	13520	13654.36	2.38	552	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	476	-3.24	0.46	12	0.22	-4184.00	29508.00	30900	20230707	-56.12	13000	20240411	4.31	18100	-25.08	20240122	13000	4.31	20240411	30900	-56.12	20230707	13000	4.31	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
60	20240619	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	13590	70	2	0.52	97207960	7115	103.15	13500	13780	13500	17570	9470	13520	13662.40	2.38	176	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	477	-3.25	0.46	12	0.20	-4184.00	29508.00	30900	20230707	-56.02	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
61	20240619	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13690	170	2	1.26	91042870	6662	96.58	13500	13780	13500	17570	9470	13520	13666.00	2.38	170	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	481	-3.27	0.46	12	0.19	-4184.00	29508.00	30900	20230707	-55.70	13000	20240411	5.31	18100	-24.36	20240122	13000	5.31	20240411	30900	-55.70	20230707	13000	5.31	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
62	20240619	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13710	190	2	1.41	64022840	4689	67.98	13500	13780	13500	17570	9470	13520	13653.84	2.38	-375	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	481	-3.28	0.46	12	0.13	-4184.00	29508.00	30900	20230707	-55.63	13000	20240411	5.46	18100	-24.25	20240122	13000	5.46	20240411	30900	-55.63	20230707	13000	5.46	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
63	20240619	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13720	200	2	1.48	48180740	3530	51.17	13500	13780	13500	17570	9470	13520	13648.93	2.38	-332	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	482	-3.28	0.46	12	0.10	-4184.00	29508.00	30900	20230707	-55.60	13000	20240411	5.54	18100	-24.20	20240122	13000	5.54	20240411	30900	-55.60	20230707	13000	5.54	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
64	20240619	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	90	2	0.67	15812110	1166	16.90	13500	13690	13500	17570	9470	13520	13560.99	2.38	-111	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	478	-3.25	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-55.95	13000	20240411	4.69	18100	-24.81	20240122	13000	4.69	20240411	30900	-55.95	20230707	13000	4.69	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
65	20240619	090229	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	150	2	1.11	1843600	135	1.96	13500	13690	13500	17570	9470	13520	13656.30	2.38	-6	13893	13706	13613	13426	13333	13660	13380	18	4050	500	8110	10	1	3510000	480	-3.27	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.72	N	007770	500	17 억	83446	N	N	N	N
66	20240618	160224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-150	5	-1.10	93629900	6886	67.92	13600	13800	13520	17770	9570	13670	13596.93	2.40	-922	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	475	-3.23	0.46	12	0.20	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
67	20240618	150222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-110	5	-0.80	81843060	6015	59.33	13600	13800	13560	17770	9570	13670	13605.96	2.40	-899	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	476	-3.24	0.46	12	0.17	-4184.00	29508.00	30900	20230707	-56.12	13000	20240411	4.31	18100	-25.08	20240122	13000	4.31	20240411	30900	-56.12	20230707	13000	4.31	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
68	20240618	140224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	-70	5	-0.51	64907450	4768	47.03	13600	13800	13560	17770	9570	13670	13612.54	2.40	-844	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	477	-3.25	0.46	12	0.14	-4184.00	29508.00	30900	20230707	-55.99	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
69	20240618	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-110	5	-0.80	63493690	4664	46.01	13600	13800	13560	17770	9570	13670	13612.96	2.40	-806	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	476	-3.24	0.46	12	0.13	-4184.00	29508.00	30900	20230707	-56.12	13000	20240411	4.31	18100	-25.08	20240122	13000	4.31	20240411	30900	-56.12	20230707	13000	4.31	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
70	20240618	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	-100	5	-0.73	60831930	4468	44.07	13600	13800	13560	17770	9570	13670	13614.40	2.40	-704	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	476	-3.24	0.46	12	0.13	-4184.00	29508.00	30900	20230707	-56.08	13000	20240411	4.38	18100	-25.03	20240122	13000	4.38	20240411	30900	-56.08	20230707	13000	4.38	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
71	20240618	110223	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	-30	5	-0.22	37634650	2760	27.22	13600	13800	13560	17770	9570	13670	13635.11	2.40	-703	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	479	-3.26	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-55.86	13000	20240411	4.92	18100	-24.64	20240122	13000	4.92	20240411	30900	-55.86	20230707	13000	4.92	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
72	20240618	100223	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	10	2	0.07	27281700	2001	19.74	13600	13800	13560	17770	9570	13670	13633.11	2.40	-151	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	480	-3.27	0.46	12	0.06	-4184.00	29508.00	30900	20230707	-55.73	13000	20240411	5.23	18100	-24.42	20240122	13000	5.23	20240411	30900	-55.73	20230707	13000	5.23	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
73	20240618	090225	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	-70	5	-0.51	6041900	444	4.38	13600	13600	13600	17770	9570	13670	13600.00	2.40	-42	13943	13806	13703	13566	13463	13875	13635	18	4100	500	8200	10	1	3510000	477	-3.25	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-55.99	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	1.73	N	007770	500	17 억	84368	N	N	N	N
74	20240617	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	20	2	0.15	134939390	9864	61.77	13660	13840	13600	17740	9560	13650	13679.99	2.40	5	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	480	-3.27	0.46	12	0.28	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
75	20240617	150226	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	-40	5	-0.29	131232030	9592	60.07	13660	13840	13600	17740	9560	13650	13681.40	2.40	67	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	478	-3.25	0.46	12	0.27	-4184.00	29508.00	30900	20230707	-55.95	13000	20240411	4.69	18100	-24.81	20240122	13000	4.69	20240411	30900	-55.95	20230707	13000	4.69	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
76	20240617	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	10	2	0.07	119122780	8704	54.51	13660	13840	13600	17740	9560	13650	13685.98	2.40	147	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	479	-3.26	0.46	12	0.25	-4184.00	29508.00	30900	20230707	-55.79	13000	20240411	5.08	18100	-24.53	20240122	13000	5.08	20240411	30900	-55.79	20230707	13000	5.08	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
77	20240617	130222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	0	3	0.00	102214660	7468	46.77	13660	13840	13600	17740	9560	13650	13687.02	2.40	738	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	479	-3.26	0.46	12	0.21	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
78	20240617	120221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	20	2	0.15	70506830	5142	32.20	13660	13840	13640	17740	9560	13650	13711.95	2.40	495	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	480	-3.27	0.46	12	0.15	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
79	20240617	110221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	30	2	0.22	60167750	4386	27.47	13660	13840	13640	17740	9560	13650	13718.14	2.40	495	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	480	-3.27	0.46	12	0.12	-4184.00	29508.00	30900	20230707	-55.73	13000	20240411	5.23	18100	-24.42	20240122	13000	5.23	20240411	30900	-55.73	20230707	13000	5.23	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
80	20240617	100223	57	100.00	KOSDAQ	화학	N	N	N	N	N	13790	140	2	1.03	51481190	3753	23.50	13660	13840	13640	17740	9560	13650	13717.34	2.40	500	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	484	-3.30	0.47	12	0.11	-4184.00	29508.00	30900	20230707	-55.37	13000	20240411	6.08	18100	-23.81	20240122	13000	6.08	20240411	30900	-55.37	20230707	13000	6.08	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
81	20240617	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13770	120	2	0.88	68740	5	0.03	13660	13770	13660	17740	9560	13650	13748.00	2.40	-4	13950	13800	13650	13500	13350	13725	13425	18	4090	500	8190	10	1	3510000	483	-3.29	0.47	12	0.00	-4184.00	29508.00	30900	20230707	-55.44	13000	20240411	5.92	18100	-23.92	20240122	13000	5.92	20240411	30900	-55.44	20230707	13000	5.92	20240411	1.86	N	007770	500	17 억	84363	N	N	N	N
82	20240614	160208	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	30	2	0.22	213957360	15767	5.19	13720	13800	13500	17700	9540	13620	13569.24	2.40	13	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	479	-3.26	0.46	12	0.45	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
83	20240614	150208	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-60	5	-0.44	196472850	14487	4.77	13720	13800	13500	17700	9540	13620	13562.01	2.40	250	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	476	-3.24	0.46	12	0.41	-4184.00	29508.00	30900	20230707	-56.12	13000	20240411	4.31	18100	-25.08	20240122	13000	4.31	20240411	30900	-56.12	20230707	13000	4.31	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
84	20240614	140208	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	-110	5	-0.81	183431760	13523	4.45	13720	13800	13510	17700	9540	13620	13564.43	2.40	193	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	474	-3.23	0.46	12	0.39	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
85	20240614	130208	57	100.00	KOSDAQ	화학	N	N	N	N	N	13510	-110	5	-0.81	161942630	11934	3.93	13720	13800	13510	17700	9540	13620	13569.85	2.40	635	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	474	-3.23	0.46	12	0.34	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
86	20240614	120210	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-100	5	-0.73	137016130	10091	3.32	13720	13800	13520	17700	9540	13620	13578.05	2.40	389	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	475	-3.23	0.46	12	0.29	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
87	20240614	110219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	-90	5	-0.66	116401900	8567	2.82	13720	13800	13520	17700	9540	13620	13587.24	2.40	389	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	475	-3.23	0.46	12	0.24	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
88	20240614	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13760	140	2	1.03	84734630	6236	2.05	13720	13800	13520	17700	9540	13620	13587.98	2.40	419	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	483	-3.29	0.47	12	0.18	-4184.00	29508.00	30900	20230707	-55.47	13000	20240411	5.85	18100	-23.98	20240122	13000	5.85	20240411	30900	-55.47	20230707	13000	5.85	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
89	20240614	090221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	50	2	0.37	1506700	110	0.04	13720	13720	13670	17700	9540	13620	13697.27	2.40	-4	15673	14646	14133	13106	12593	14390	12850	18	4080	500	8170	10	1	3510000	480	-3.27	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.86	N	007770	500	17 억	84349	N	N	N	N
90	20240613	160218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13620	-70	5	-0.51	4404109710	303842	10627.56	13690	15160	13620	17790	9590	13690	14495.21	2.52	-3944	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	478	-3.26	0.46	12	8.66	-4184.00	29508.00	30900	20230707	-55.92	13000	20240411	4.77	18100	-24.75	20240122	13000	4.77	20240411	30900	-55.92	20230707	13000	4.77	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
91	20240613	150223	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	-10	5	-0.07	4367049670	301123	10532.46	13690	15160	13620	17790	9590	13690	14502.54	2.52	-3872	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	480	-3.27	0.46	12	8.58	-4184.00	29508.00	30900	20230707	-55.73	13000	20240411	5.23	18100	-24.42	20240122	13000	5.23	20240411	30900	-55.73	20230707	13000	5.23	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
92	20240613	140220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	-10	5	-0.07	4299687620	296188	10359.85	13690	15160	13620	17790	9590	13690	14516.75	2.52	-3753	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	480	-3.27	0.46	12	8.44	-4184.00	29508.00	30900	20230707	-55.73	13000	20240411	5.23	18100	-24.42	20240122	13000	5.23	20240411	30900	-55.73	20230707	13000	5.23	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
93	20240613	130220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	10	2	0.07	4191711090	288276	10083.11	13690	15160	13620	17790	9590	13690	14540.62	2.52	-2519	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	481	-3.27	0.46	12	8.21	-4184.00	29508.00	30900	20230707	-55.66	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
94	20240613	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13820	130	2	0.95	4069249040	279356	9771.11	13690	15160	13620	17790	9590	13690	14566.54	2.52	-1102	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	485	-3.30	0.47	12	7.96	-4184.00	29508.00	30900	20230707	-55.28	13000	20240411	6.31	18100	-23.65	20240122	13000	6.31	20240411	30900	-55.28	20230707	13000	6.31	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
95	20240613	110218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13740	50	2	0.37	4028484860	276393	9667.47	13690	15160	13620	17790	9590	13690	14575.21	2.52	-703	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	482	-3.28	0.47	12	7.87	-4184.00	29508.00	30900	20230707	-55.53	13000	20240411	5.69	18100	-24.09	20240122	13000	5.69	20240411	30900	-55.53	20230707	13000	5.69	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
96	20240613	100219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13790	100	2	0.73	3876398760	265355	9281.39	13690	15160	13620	17790	9590	13690	14608.35	2.52	43	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	484	-3.30	0.47	12	7.56	-4184.00	29508.00	30900	20230707	-55.37	13000	20240411	6.08	18100	-23.81	20240122	13000	6.08	20240411	30900	-55.37	20230707	13000	6.08	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
97	20240613	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13790	100	2	0.73	699750	51	1.78	13690	13790	13690	17790	9590	13690	13720.59	2.52	-2	13836	13762	13636	13562	13436	13800	13600	18	4100	500	8210	10	1	3510000	484	-3.30	0.47	12	0.00	-4184.00	29508.00	30900	20230707	-55.37	13000	20240411	6.08	18100	-23.81	20240122	13000	6.08	20240411	30900	-55.37	20230707	13000	6.08	20240411	1.88	N	007770	500	17 억	88291	N	N	N	N
98	20240612	160216	57	100.00	KOSDAQ	화학	N	N	N	N	N	13690	70	2	0.51	38842200	2851	29.34	13670	13710	13510	17700	9540	13620	13624.06	2.51	218	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	481	-3.27	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-55.70	13000	20240411	5.31	18100	-24.36	20240122	13000	5.31	20240411	30900	-55.70	20230707	13000	5.31	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
99	20240612	150224	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	-10	5	-0.07	33552840	2464	25.36	13670	13710	13510	17700	9540	13620	13617.22	2.51	218	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	478	-3.25	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-55.95	13000	20240411	4.69	18100	-24.81	20240122	13000	4.69	20240411	30900	-55.95	20230707	13000	4.69	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
100	20240612	140217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	20	2	0.15	27331040	2008	20.66	13670	13710	13510	17700	9540	13620	13611.08	2.51	233	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	479	-3.26	0.46	12	0.06	-4184.00	29508.00	30900	20230707	-55.86	13000	20240411	4.92	18100	-24.64	20240122	13000	4.92	20240411	30900	-55.86	20230707	13000	4.92	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
101	20240612	130219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	-10	5	-0.07	26038080	1913	19.69	13670	13710	13510	17700	9540	13620	13611.12	2.51	232	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	478	-3.25	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-55.95	13000	20240411	4.69	18100	-24.81	20240122	13000	4.69	20240411	30900	-55.95	20230707	13000	4.69	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
102	20240612	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	30	2	0.22	24523530	1802	18.54	13670	13710	13510	17700	9540	13620	13609.06	2.51	232	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	479	-3.26	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
103	20240612	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	40	2	0.29	21365020	1570	16.16	13670	13710	13510	17700	9540	13620	13608.29	2.51	220	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	479	-3.26	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-55.79	13000	20240411	5.08	18100	-24.53	20240122	13000	5.08	20240411	30900	-55.79	20230707	13000	5.08	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
104	20240612	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13590	-30	5	-0.22	8808520	650	6.69	13670	13670	13510	17700	9540	13620	13551.57	2.51	-14	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	477	-3.25	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.02	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
105	20240612	090218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	50	2	0.37	109360	8	0.08	13670	13670	13670	17700	9540	13620	13670.00	2.51	0	14193	13906	13613	13326	13033	14050	13470	18	4080	500	8170	10	1	3510000	480	-3.27	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.89	N	007770	500	17 억	88073	N	N	N	N
106	20240610	160216	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	-180	5	-1.33	35516960	2656	88.74	13530	13530	13330	17600	9480	13540	13372.35	2.55	-73	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	469	-3.19	0.45	12	0.08	-4184.00	29508.00	30900	20230707	-56.76	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	30900	-56.76	20230707	13000	2.77	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
107	20240610	150217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	-190	5	-1.40	27874890	2084	69.63	13530	13530	13330	17600	9480	13540	13375.67	2.55	-41	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	469	-3.19	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
108	20240610	140217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-110	5	-0.81	21341840	1595	53.29	13530	13530	13330	17600	9480	13540	13380.46	2.55	-104	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	471	-3.21	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.54	13000	20240411	3.31	18100	-25.80	20240122	13000	3.31	20240411	30900	-56.54	20230707	13000	3.31	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
109	20240610	130217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	-90	5	-0.66	19648730	1469	49.08	13530	13530	13330	17600	9480	13540	13375.58	2.55	-76	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	472	-3.21	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
110	20240610	120216	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	-90	5	-0.66	18573430	1389	46.41	13530	13530	13330	17600	9480	13540	13371.80	2.55	-38	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	472	-3.21	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
111	20240610	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13340	-200	5	-1.48	17891690	1338	44.70	13530	13530	13330	17600	9480	13540	13371.97	2.55	-39	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	468	-3.19	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.83	13000	20240411	2.62	18100	-26.30	20240122	13000	2.62	20240411	30900	-56.83	20230707	13000	2.62	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
112	20240610	100217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	-90	5	-0.66	3638860	271	9.05	13530	13530	13370	17600	9480	13540	13427.53	2.55	-21	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	472	-3.21	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
113	20240610	090221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	-60	5	-0.44	784020	58	1.94	13530	13530	13470	17600	9480	13540	13517.59	2.55	-19	13720	13630	13510	13420	13300	13675	13465	18	4060	500	8120	10	1	3510000	473	-3.22	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.90	N	007770	500	17 억	89422	N	N	N	N
114	20240607	160221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	130	2	0.97	36608090	2725	153.69	13410	13600	13390	17430	9390	13410	13433.38	2.55	-14	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	475	-3.24	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.18	13000	20240411	4.15	18100	-25.19	20240122	13000	4.15	20240411	30900	-56.18	20230707	13000	4.15	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
115	20240607	150223	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	160	2	1.19	32563480	2426	136.83	13410	13600	13390	17430	9390	13410	13422.70	2.55	49	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	476	-3.24	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.08	13000	20240411	4.38	18100	-25.03	20240122	13000	4.38	20240411	30900	-56.08	20230707	13000	4.38	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
116	20240607	140221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	0	3	0.00	23631260	1763	99.44	13410	13470	13390	17430	9390	13410	13404.00	2.55	63	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	471	-3.21	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
117	20240607	130222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-10	5	-0.07	20038320	1495	84.32	13410	13470	13390	17430	9390	13410	13403.56	2.55	63	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	470	-3.20	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
118	20240607	120222	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-10	5	-0.07	18617970	1389	78.34	13410	13470	13400	17430	9390	13410	13403.87	2.55	63	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	470	-3.20	0.45	12	0.04	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
119	20240607	110221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-10	5	-0.07	12842370	958	54.03	13410	13470	13400	17430	9390	13410	13405.40	2.55	63	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	470	-3.20	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
120	20240607	100221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	40	2	0.30	10522660	785	44.28	13410	13470	13400	17430	9390	13410	13404.66	2.55	63	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	472	-3.21	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
121	20240607	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	0	3	0.00	1944450	145	8.18	13410	13410	13410	17430	9390	13410	13410.00	2.55	-7	13723	13566	13483	13326	13243	13525	13285	18	4020	500	8040	10	1	3510000	471	-3.21	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.91	N	007770	500	17 억	89436	N	N	N	N
122	20240605	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-70	5	-0.52	23808270	1772	32.56	13640	13640	13400	17520	9440	13480	13435.82	2.55	-248	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	471	-3.21	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
123	20240605	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-50	5	-0.37	16807960	1250	22.97	13640	13640	13400	17520	9440	13480	13446.37	2.55	-144	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	471	-3.21	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.54	13000	20240411	3.31	18100	-25.80	20240122	13000	3.31	20240411	30900	-56.54	20230707	13000	3.31	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
124	20240605	140219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	-60	5	-0.45	15111820	1124	20.65	13640	13640	13400	17520	9440	13480	13444.68	2.55	-138	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	471	-3.21	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.57	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	30900	-56.57	20230707	13000	3.23	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
125	20240605	130221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-80	5	-0.59	11953940	889	16.34	13640	13640	13400	17520	9440	13480	13446.50	2.55	-138	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.03	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
126	20240605	120220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	0	3	0.00	8079250	600	11.03	13640	13640	13400	17520	9440	13480	13465.42	2.55	-138	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	473	-3.22	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
127	20240605	110220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-70	5	-0.52	7917490	588	10.80	13640	13640	13400	17520	9440	13480	13465.12	2.55	-138	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	471	-3.21	0.45	12	0.02	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
128	20240605	100221	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	0	3	0.00	4252100	315	5.79	13640	13640	13400	17520	9440	13480	13498.73	2.55	-138	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	473	-3.22	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
129	20240605	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	60	2	0.45	1814750	134	2.46	13640	13640	13540	17520	9440	13480	13542.91	2.55	-130	13806	13642	13476	13312	13146	13560	13230	18	4040	500	8080	10	1	3510000	475	-3.24	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.18	13000	20240411	4.15	18100	-25.19	20240122	13000	4.15	20240411	30900	-56.18	20230707	13000	4.15	20240411	1.93	N	007770	500	17 억	89607	N	N	N	N
130	20240604	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	20	2	0.15	72818000	5439	161.68	13640	13640	13310	17490	9430	13460	13388.12	2.55	6	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	473	-3.22	0.46	12	0.15	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
131	20240604	150219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	-110	5	-0.82	67884950	5071	150.74	13640	13640	13310	17490	9430	13460	13386.90	2.55	220	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	469	-3.19	0.45	12	0.14	-4184.00	29508.00	30900	20230707	-56.80	13000	20240411	2.69	18100	-26.24	20240122	13000	2.69	20240411	30900	-56.80	20230707	13000	2.69	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
132	20240604	140219	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-50	5	-0.37	47004540	3511	104.37	13640	13640	13310	17490	9430	13460	13387.79	2.55	180	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	471	-3.21	0.45	12	0.10	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
133	20240604	130218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-50	5	-0.37	34894560	2606	77.47	13640	13640	13310	17490	9430	13460	13390.08	2.55	196	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	471	-3.21	0.45	12	0.07	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
134	20240604	120218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-30	5	-0.22	32986940	2464	73.25	13640	13640	13310	17490	9430	13460	13387.56	2.55	191	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	471	-3.21	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.54	13000	20240411	3.31	18100	-25.80	20240122	13000	3.31	20240411	30900	-56.54	20230707	13000	3.31	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
135	20240604	110218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	-20	5	-0.15	31523160	2355	70.01	13640	13640	13310	17490	9430	13460	13385.63	2.55	193	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	472	-3.21	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
136	20240604	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-50	5	-0.37	25830830	1930	57.37	13640	13640	13310	17490	9430	13460	13383.85	2.55	301	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	471	-3.21	0.45	12	0.05	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
137	20240604	090218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	10	2	0.07	433080	32	0.95	13640	13640	13470	17490	9430	13460	13533.75	2.55	-5	13620	13540	13400	13320	13180	13580	13360	18	4030	500	8070	10	1	3510000	473	-3.22	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.41	13000	20240411	3.62	18100	-25.58	20240122	13000	3.62	20240411	30900	-56.41	20230707	13000	3.62	20240411	1.91	N	007770	500	17 억	89601	N	N	N	N
138	20240603	160217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	70	2	0.52	45073090	3364	66.14	13380	13480	13260	17400	9380	13390	13398.66	2.51	1448	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	472	-3.22	0.46	12	0.10	-4184.00	29508.00	30900	20230707	-56.44	13000	20240411	3.54	18100	-25.64	20240122	13000	3.54	20240411	30900	-56.44	20230707	13000	3.54	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
139	20240603	150217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	80	2	0.60	40745340	3042	59.81	13380	13480	13260	17400	9380	13390	13394.26	2.51	1349	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	473	-3.22	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-56.41	13000	20240411	3.62	18100	-25.58	20240122	13000	3.62	20240411	30900	-56.41	20230707	13000	3.62	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
140	20240603	140217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	60	2	0.45	40704930	3039	59.75	13380	13480	13260	17400	9380	13390	13394.19	2.51	1349	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	472	-3.21	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
141	20240603	130218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	60	2	0.45	38499130	2875	56.53	13380	13480	13260	17400	9380	13390	13391.00	2.51	1291	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	472	-3.21	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.47	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
142	20240603	120216	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	20	2	0.15	37948070	2834	55.72	13380	13480	13260	17400	9380	13390	13390.29	2.51	1291	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	471	-3.21	0.45	12	0.08	-4184.00	29508.00	30900	20230707	-56.60	13000	20240411	3.15	18100	-25.91	20240122	13000	3.15	20240411	30900	-56.60	20230707	13000	3.15	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
143	20240603	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	10	2	0.07	29894470	2233	43.90	13380	13480	13260	17400	9380	13390	13387.58	2.51	714	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	470	-3.20	0.45	12	0.06	-4184.00	29508.00	30900	20230707	-56.63	13000	20240411	3.08	18100	-25.97	20240122	13000	3.08	20240411	30900	-56.63	20230707	13000	3.08	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
144	20240603	100215	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	50	2	0.37	11792670	883	17.36	13380	13450	13260	17400	9380	13390	13355.23	2.51	39	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	472	-3.21	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N
145	20240603	090216	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-10	5	-0.07	1130870	85	1.67	13380	13380	13260	17400	9380	13390	13304.35	2.51	-5	13776	13582	13486	13292	13196	13535	13245	18	4010	500	8030	10	1	3510000	470	-3.20	0.45	12	0.00	-4184.00	29508.00	30900	20230707	-56.70	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	30900	-56.70	20230707	13000	2.92	20240411	1.92	N	007770	500	17 억	87973	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History