KissMeData/126600/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160845	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4205	15	2	0.36	177176865	42288	32.06	4190	4230	4160	5440	2935	4190	4189.77	0.90	3946	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2272	-17.97	0.66	12	0.08	-234.00	6407.00	6159	20230629	-31.73	3765	20231027	11.69	5250	-19.90	20240614	3790	10.95	20240417	6480	-35.11	20230629	3765	11.69	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
3	20240628	150858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4190	0	3	0.00	158168105	37752	28.62	4190	4230	4160	5440	2935	4190	4189.66	0.90	2679	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2264	-17.91	0.65	12	0.07	-234.00	6407.00	6159	20230629	-31.97	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	6480	-35.34	20230629	3765	11.29	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
4	20240628	140857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4205	15	2	0.36	127448745	30417	23.06	4190	4230	4160	5440	2935	4190	4190.05	0.90	1585	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2272	-17.97	0.66	12	0.06	-234.00	6407.00	6159	20230629	-31.73	3765	20231027	11.69	5250	-19.90	20240614	3790	10.95	20240417	6480	-35.11	20230629	3765	11.69	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
5	20240628	130856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4205	15	2	0.36	123748770	29536	22.39	4190	4230	4160	5440	2935	4190	4189.76	0.90	1765	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2272	-17.97	0.66	12	0.05	-234.00	6407.00	6159	20230629	-31.73	3765	20231027	11.69	5250	-19.90	20240614	3790	10.95	20240417	6480	-35.11	20230629	3765	11.69	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
6	20240628	120855	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4210	20	2	0.48	105342890	25159	19.07	4190	4230	4160	5440	2935	4190	4187.09	0.90	1489	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2275	-17.99	0.66	12	0.05	-234.00	6407.00	6159	20230629	-31.64	3765	20231027	11.82	5250	-19.81	20240614	3790	11.08	20240417	6480	-35.03	20230629	3765	11.82	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
7	20240628	110840	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4215	25	2	0.60	95979135	22930	17.38	4190	4230	4160	5440	2935	4190	4185.75	0.90	-202	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2278	-18.01	0.66	12	0.04	-234.00	6407.00	6159	20230629	-31.56	3765	20231027	11.95	5250	-19.71	20240614	3790	11.21	20240417	6480	-34.95	20230629	3765	11.95	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
8	20240628	100837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4205	15	2	0.36	61601150	14748	11.18	4190	4230	4160	5440	2935	4190	4176.92	0.90	473	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2272	-17.97	0.66	12	0.03	-234.00	6407.00	6159	20230629	-31.73	3765	20231027	11.69	5250	-19.90	20240614	3790	10.95	20240417	6480	-35.11	20230629	3765	11.69	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
9	20240628	090839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4225	35	2	0.84	1783700	423	0.32	4190	4230	4190	5440	2935	4190	4216.78	0.90	-134	4343	4266	4223	4146	4103	4245	4125	270	1250	500	3100	5	1	54033275	2283	-18.06	0.66	12	0.00	-234.00	6407.00	6159	20230629	-31.40	3765	20231027	12.22	5250	-19.52	20240614	3790	11.48	20240417	6480	-34.80	20230629	3765	12.22	20231027	2.50	N	126600	500	270 억	487181	N	N	N	N
10	20240627	160832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4190	-100	5	-2.33	552005725	130987	198.84	4250	4300	4180	5570	3005	4290	4214.17	0.88	9879	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2264	-17.91	0.65	12	0.24	-234.00	6407.00	6159	20230629	-31.97	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	6480	-35.34	20230629	3765	11.29	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
11	20240627	150839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4190	-100	5	-2.33	519188500	123149	186.94	4250	4300	4180	5570	3005	4290	4215.91	0.88	9636	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2264	-17.91	0.65	12	0.23	-234.00	6407.00	6159	20230629	-31.97	3765	20231027	11.29	5250	-20.19	20240614	3790	10.55	20240417	6480	-35.34	20230629	3765	11.29	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
12	20240627	140836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4215	-75	5	-1.75	443414375	105048	159.46	4250	4300	4185	5570	3005	4290	4221.03	0.88	7583	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2278	-18.01	0.66	12	0.19	-234.00	6407.00	6159	20230629	-31.56	3765	20231027	11.95	5250	-19.71	20240614	3790	11.21	20240417	6480	-34.95	20230629	3765	11.95	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
13	20240627	130836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4195	-95	5	-2.21	421186790	99757	151.43	4250	4300	4195	5570	3005	4290	4222.09	0.88	8578	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2267	-17.93	0.65	12	0.18	-234.00	6407.00	6159	20230629	-31.89	3765	20231027	11.42	5250	-20.10	20240614	3790	10.69	20240417	6480	-35.26	20230629	3765	11.42	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
14	20240627	120839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4210	-80	5	-1.86	364945115	86382	131.13	4250	4300	4200	5570	3005	4290	4224.74	0.88	7726	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2275	-17.99	0.66	12	0.16	-234.00	6407.00	6159	20230629	-31.64	3765	20231027	11.82	5250	-19.81	20240614	3790	11.08	20240417	6480	-35.03	20230629	3765	11.82	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
15	20240627	110838	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4240	-50	5	-1.17	254750355	60179	91.35	4250	4300	4205	5570	3005	4290	4233.16	0.88	7215	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2291	-18.12	0.66	12	0.11	-234.00	6407.00	6159	20230629	-31.16	3765	20231027	12.62	5250	-19.24	20240614	3790	11.87	20240417	6480	-34.57	20230629	3765	12.62	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
16	20240627	100838	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4230	-60	5	-1.40	179692655	42448	64.44	4250	4300	4205	5570	3005	4290	4233.18	0.88	4666	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2286	-18.08	0.66	12	0.08	-234.00	6407.00	6159	20230629	-31.32	3765	20231027	12.35	5250	-19.43	20240614	3790	11.61	20240417	6480	-34.72	20230629	3765	12.35	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
17	20240627	090837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4295	5	2	0.12	7739265	1819	2.76	4250	4300	4250	5570	3005	4290	4253.68	0.88	823	4353	4321	4278	4246	4203	4300	4225	270	1280	500	3170	5	1	54033275	2321	-18.35	0.67	12	0.00	-234.00	6407.00	6159	20230629	-30.26	3765	20231027	14.08	5250	-18.19	20240614	3790	13.32	20240417	6480	-33.72	20230629	3765	14.08	20231027	2.54	N	126600	500	270 억	477251	N	N	N	N
18	20240626	160834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4290	25	2	0.59	281729725	65794	96.30	4295	4310	4235	5540	2990	4265	4282.00	0.90	-7010	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2318	-18.33	0.67	12	0.12	-234.00	6407.00	6159	20230629	-30.35	3765	20231027	13.94	5250	-18.29	20240614	3790	13.19	20240417	6480	-33.80	20230629	3765	13.94	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
19	20240626	150837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4285	20	2	0.47	251184920	58665	85.87	4295	4310	4235	5540	2990	4265	4281.68	0.90	-4748	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2315	-18.31	0.67	12	0.11	-234.00	6407.00	6159	20230629	-30.43	3765	20231027	13.81	5250	-18.38	20240614	3790	13.06	20240417	6480	-33.87	20230629	3765	13.81	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
20	20240626	140835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4275	10	2	0.23	215849765	50386	73.75	4295	4310	4235	5540	2990	4265	4283.92	0.90	-4127	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2310	-18.27	0.67	12	0.09	-234.00	6407.00	6159	20230629	-30.59	3765	20231027	13.55	5250	-18.57	20240614	3790	12.80	20240417	6480	-34.03	20230629	3765	13.55	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
21	20240626	130837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4290	25	2	0.59	197851220	46172	67.58	4295	4310	4235	5540	2990	4265	4285.09	0.90	-4036	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2318	-18.33	0.67	12	0.09	-234.00	6407.00	6159	20230629	-30.35	3765	20231027	13.94	5250	-18.29	20240614	3790	13.19	20240417	6480	-33.80	20230629	3765	13.94	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
22	20240626	120835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4300	35	2	0.82	151912700	35433	51.86	4295	4310	4235	5540	2990	4265	4287.32	0.90	-1966	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2323	-18.38	0.67	12	0.07	-234.00	6407.00	6159	20230629	-30.18	3765	20231027	14.21	5250	-18.10	20240614	3790	13.46	20240417	6480	-33.64	20230629	3765	14.21	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
23	20240626	110836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4295	30	2	0.70	101297480	23641	34.60	4295	4310	4235	5540	2990	4265	4284.82	0.90	-3749	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2321	-18.35	0.67	12	0.04	-234.00	6407.00	6159	20230629	-30.26	3765	20231027	14.08	5250	-18.19	20240614	3790	13.32	20240417	6480	-33.72	20230629	3765	14.08	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
24	20240626	100834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4300	35	2	0.82	77159275	18025	26.38	4295	4310	4235	5540	2990	4265	4280.68	0.90	-3469	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2323	-18.38	0.67	12	0.03	-234.00	6407.00	6159	20230629	-30.18	3765	20231027	14.21	5250	-18.10	20240614	3790	13.46	20240417	6480	-33.64	20230629	3765	14.21	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
25	20240626	090836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4295	30	2	0.70	25504965	5946	8.70	4295	4305	4265	5540	2990	4265	4289.44	0.90	-3348	4341	4302	4251	4212	4161	4322	4232	270	1275	500	3150	5	1	54033275	2321	-18.35	0.67	12	0.01	-234.00	6407.00	6159	20230629	-30.26	3765	20231027	14.08	5250	-18.19	20240614	3790	13.32	20240417	6480	-33.72	20230629	3765	14.08	20231027	2.50	N	126600	500	270 억	485065	N	N	N	N
26	20240625	160834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4265	5	2	0.12	289416945	68306	46.19	4205	4290	4200	5530	2985	4260	4236.90	0.85	28158	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2305	-18.23	0.67	12	0.13	-234.00	6407.00	6159	20230629	-30.75	3765	20231027	13.28	5250	-18.76	20240614	3790	12.53	20240417	6480	-34.18	20230629	3765	13.28	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
27	20240625	150831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4260	0	3	0.00	283361240	66885	45.22	4205	4290	4200	5530	2985	4260	4236.37	0.85	27484	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2302	-18.21	0.66	12	0.12	-234.00	6407.00	6159	20230629	-30.83	3765	20231027	13.15	5250	-18.86	20240614	3790	12.40	20240417	6480	-34.26	20230629	3765	13.15	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
28	20240625	140834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4260	0	3	0.00	246705335	58262	39.39	4205	4290	4200	5530	2985	4260	4234.19	0.85	21354	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2302	-18.21	0.66	12	0.11	-234.00	6407.00	6159	20230629	-30.83	3765	20231027	13.15	5250	-18.86	20240614	3790	12.40	20240417	6480	-34.26	20230629	3765	13.15	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
29	20240625	130835	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4250	-10	5	-0.23	227797320	53813	36.39	4205	4290	4200	5530	2985	4260	4232.88	0.85	18797	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2296	-18.16	0.66	12	0.10	-234.00	6407.00	6159	20230629	-31.00	3765	20231027	12.88	5250	-19.05	20240614	3790	12.14	20240417	6480	-34.41	20230629	3765	12.88	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
30	20240625	120838	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4240	-20	5	-0.47	190716750	45082	30.48	4205	4290	4200	5530	2985	4260	4230.11	0.85	13755	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2291	-18.12	0.66	12	0.08	-234.00	6407.00	6159	20230629	-31.16	3765	20231027	12.62	5250	-19.24	20240614	3790	11.87	20240417	6480	-34.57	20230629	3765	12.62	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
31	20240625	110836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4225	-35	5	-0.82	182832780	43221	29.22	4205	4290	4200	5530	2985	4260	4229.83	0.85	13121	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2283	-18.06	0.66	12	0.08	-234.00	6407.00	6159	20230629	-31.40	3765	20231027	12.22	5250	-19.52	20240614	3790	11.48	20240417	6480	-34.80	20230629	3765	12.22	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
32	20240625	100834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4235	-25	5	-0.59	101340615	23902	16.16	4205	4290	4205	5530	2985	4260	4239.41	0.85	9964	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2288	-18.10	0.66	12	0.04	-234.00	6407.00	6159	20230629	-31.24	3765	20231027	12.48	5250	-19.33	20240614	3790	11.74	20240417	6480	-34.65	20230629	3765	12.48	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
33	20240625	090834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4265	5	2	0.12	43765115	10308	6.97	4205	4290	4205	5530	2985	4260	4245.02	0.85	7892	4396	4327	4281	4212	4166	4305	4190	270	1270	500	3150	5	1	54033275	2305	-18.23	0.67	12	0.02	-234.00	6407.00	6159	20230629	-30.75	3765	20231027	13.28	5250	-18.76	20240614	3790	12.53	20240417	6480	-34.18	20230629	3765	13.28	20231027	2.50	N	126600	500	270 억	457026	N	N	N	N
34	20240624	160831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4260	-110	5	-2.52	621614590	145544	117.41	4310	4350	4235	5680	3060	4370	4270.98	0.81	28645	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2302	-18.21	0.66	12	0.27	-234.00	6407.00	6159	20230629	-30.83	3765	20231027	13.15	5250	-18.86	20240614	3790	12.40	20240417	6480	-34.26	20230629	3765	13.15	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
35	20240624	150831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4280	-90	5	-2.06	606910765	142090	114.62	4310	4350	4235	5680	3060	4370	4271.31	0.81	27781	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2313	-18.29	0.67	12	0.26	-234.00	6407.00	6159	20230629	-30.51	3765	20231027	13.68	5250	-18.48	20240614	3790	12.93	20240417	6480	-33.95	20230629	3765	13.68	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
36	20240624	140832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4265	-105	5	-2.40	520019545	121648	98.13	4310	4350	4240	5680	3060	4370	4274.79	0.81	25685	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2305	-18.23	0.67	12	0.23	-234.00	6407.00	6159	20230629	-30.75	3765	20231027	13.28	5250	-18.76	20240614	3790	12.53	20240417	6480	-34.18	20230629	3765	13.28	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
37	20240624	130829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4280	-90	5	-2.06	497374740	116317	93.83	4310	4350	4240	5680	3060	4370	4276.03	0.81	25906	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2313	-18.29	0.67	12	0.22	-234.00	6407.00	6159	20230629	-30.51	3765	20231027	13.68	5250	-18.48	20240614	3790	12.93	20240417	6480	-33.95	20230629	3765	13.68	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
38	20240624	120832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4270	-100	5	-2.29	474191960	110876	89.44	4310	4350	4240	5680	3060	4370	4276.78	0.81	25880	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2307	-18.25	0.67	12	0.21	-234.00	6407.00	6159	20230629	-30.67	3765	20231027	13.41	5250	-18.67	20240614	3790	12.66	20240417	6480	-34.10	20230629	3765	13.41	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
39	20240624	110834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4260	-110	5	-2.52	405426545	94711	76.40	4310	4350	4240	5680	3060	4370	4280.67	0.81	15157	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2302	-18.21	0.66	12	0.18	-234.00	6407.00	6159	20230629	-30.83	3765	20231027	13.15	5250	-18.86	20240614	3790	12.40	20240417	6480	-34.26	20230629	3765	13.15	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
40	20240624	100831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4300	-70	5	-1.60	210056170	48860	39.42	4310	4350	4275	5680	3060	4370	4299.14	0.81	6581	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2323	-18.38	0.67	12	0.09	-234.00	6407.00	6159	20230629	-30.18	3765	20231027	14.21	5250	-18.10	20240614	3790	13.46	20240417	6480	-33.64	20230629	3765	14.21	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
41	20240624	090832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4340	-30	5	-0.69	14525365	3366	2.72	4310	4350	4310	5680	3060	4370	4315.32	0.81	89	4600	4485	4410	4295	4220	4447	4257	270	1310	500	3230	5	1	54033275	2345	-18.55	0.68	12	0.01	-234.00	6407.00	6159	20230629	-29.53	3765	20231027	15.27	5250	-17.33	20240614	3790	14.51	20240417	6480	-33.02	20230629	3765	15.27	20231027	2.48	N	126600	500	270 억	435042	N	N	N	N
42	20240621	160804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4370	-85	5	-1.91	541621690	123705	237.96	4525	4525	4335	5790	3120	4455	4378.24	0.82	-5190	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2361	-18.68	0.68	12	0.23	-234.00	6407.00	6159	20230629	-29.05	3765	20231027	16.07	5250	-16.76	20240614	3790	15.30	20240417	6480	-32.56	20230629	3765	16.07	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
43	20240621	150804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4345	-110	5	-2.47	507731070	115906	222.96	4525	4525	4345	5790	3120	4455	4380.45	0.82	-4668	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2348	-18.57	0.68	12	0.21	-234.00	6407.00	6159	20230629	-29.45	3765	20231027	15.41	5250	-17.24	20240614	3790	14.64	20240417	6480	-32.95	20230629	3765	15.41	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
44	20240621	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4355	-100	5	-2.24	379935170	86589	166.56	4525	4525	4345	5790	3120	4455	4387.69	0.82	-6746	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2353	-18.61	0.68	12	0.16	-234.00	6407.00	6159	20230629	-29.29	3765	20231027	15.67	5250	-17.05	20240614	3790	14.91	20240417	6480	-32.79	20230629	3765	15.67	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
45	20240621	130804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4375	-80	5	-1.80	301091570	68481	131.73	4525	4525	4350	5790	3120	4455	4396.59	0.82	-6660	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2364	-18.70	0.68	12	0.13	-234.00	6407.00	6159	20230629	-28.97	3765	20231027	16.20	5250	-16.67	20240614	3790	15.44	20240417	6480	-32.48	20230629	3765	16.20	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
46	20240621	120807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4395	-60	5	-1.35	227628140	51645	99.34	4525	4525	4355	5790	3120	4455	4407.42	0.82	-6419	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2375	-18.78	0.69	12	0.10	-234.00	6407.00	6159	20230629	-28.64	3765	20231027	16.73	5250	-16.29	20240614	3790	15.96	20240417	6480	-32.18	20230629	3765	16.73	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
47	20240621	110804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4405	-50	5	-1.12	203548185	46153	88.78	4525	4525	4355	5790	3120	4455	4410.15	0.82	-6381	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2380	-18.82	0.69	12	0.09	-234.00	6407.00	6159	20230629	-28.48	3765	20231027	17.00	5250	-16.10	20240614	3790	16.23	20240417	6480	-32.02	20230629	3765	17.00	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
48	20240621	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4435	-20	5	-0.45	157059885	35576	68.43	4525	4525	4355	5790	3120	4455	4414.61	0.82	-6141	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2396	-18.95	0.69	12	0.07	-234.00	6407.00	6159	20230629	-27.99	3765	20231027	17.80	5250	-15.52	20240614	3790	17.02	20240417	6480	-31.56	20230629	3765	17.80	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
49	20240621	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4480	25	2	0.56	29647045	6623	12.74	4525	4525	4455	5790	3120	4455	4476.85	0.82	-1602	4555	4505	4475	4425	4395	4530	4450	270	1335	500	3290	5	1	54033275	2421	-19.15	0.70	12	0.01	-234.00	6407.00	6159	20230629	-27.26	3765	20231027	18.99	5250	-14.67	20240614	3790	18.21	20240417	6480	-30.86	20230629	3765	18.99	20231027	2.50	N	126600	500	270 억	442345	N	N	N	N
50	20240620	160801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4455	-10	5	-0.22	228359240	51066	47.63	4445	4525	4445	5800	3130	4465	4471.92	0.82	-1857	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2407	-19.04	0.70	12	0.09	-234.00	6407.00	6159	20230629	-27.67	3765	20231027	18.33	5250	-15.14	20240614	3790	17.55	20240417	6480	-31.25	20230629	3765	18.33	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
51	20240620	150801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4465	0	3	0.00	208010695	46497	43.37	4445	4525	4445	5800	3130	4465	4473.64	0.82	-2079	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2413	-19.08	0.70	12	0.09	-234.00	6407.00	6159	20230629	-27.50	3765	20231027	18.59	5250	-14.95	20240614	3790	17.81	20240417	6480	-31.10	20230629	3765	18.59	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
52	20240620	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4470	5	2	0.11	167053260	37308	34.80	4445	4525	4445	5800	3130	4465	4477.68	0.82	-1671	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2415	-19.10	0.70	12	0.07	-234.00	6407.00	6159	20230629	-27.42	3765	20231027	18.73	5250	-14.86	20240614	3790	17.94	20240417	6480	-31.02	20230629	3765	18.73	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
53	20240620	130802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	25	2	0.56	154681085	34546	32.22	4445	4525	4445	5800	3130	4465	4477.54	0.82	116	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2426	-19.19	0.70	12	0.06	-234.00	6407.00	6159	20230629	-27.10	3765	20231027	19.26	5250	-14.48	20240614	3790	18.47	20240417	6480	-30.71	20230629	3765	19.26	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
54	20240620	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	25	2	0.56	126962405	28368	26.46	4445	4525	4445	5800	3130	4465	4475.55	0.82	2216	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2426	-19.19	0.70	12	0.05	-234.00	6407.00	6159	20230629	-27.10	3765	20231027	19.26	5250	-14.48	20240614	3790	18.47	20240417	6480	-30.71	20230629	3765	19.26	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
55	20240620	110803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	25	2	0.56	105737675	23635	22.05	4445	4525	4445	5800	3130	4465	4473.78	0.82	3462	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2426	-19.19	0.70	12	0.04	-234.00	6407.00	6159	20230629	-27.10	3765	20231027	19.26	5250	-14.48	20240614	3790	18.47	20240417	6480	-30.71	20230629	3765	19.26	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
56	20240620	100801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4485	20	2	0.45	71059580	15935	14.86	4445	4485	4445	5800	3130	4465	4459.34	0.82	5822	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2423	-19.17	0.70	12	0.03	-234.00	6407.00	6159	20230629	-27.18	3765	20231027	19.12	5250	-14.57	20240614	3790	18.34	20240417	6480	-30.79	20230629	3765	19.12	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
57	20240620	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4455	-10	5	-0.22	21872775	4911	4.58	4445	4480	4445	5800	3130	4465	4453.83	0.82	3094	4605	4535	4465	4395	4325	4570	4430	270	1335	500	3300	5	1	54033275	2407	-19.04	0.70	12	0.01	-234.00	6407.00	6159	20230629	-27.67	3765	20231027	18.33	5250	-15.14	20240614	3790	17.55	20240417	6480	-31.25	20230629	3765	18.33	20231027	2.49	N	126600	500	270 억	444144	N	N	N	N
58	20240619	160758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4465	35	2	0.79	469126135	104971	55.65	4435	4535	4395	5750	3105	4430	4469.11	0.81	7951	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2413	-19.08	0.70	12	0.19	-234.00	6407.00	6216	20230613	-28.17	3765	20231027	18.59	5250	-14.95	20240614	3790	17.81	20240417	6480	-31.10	20230629	3765	18.59	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
59	20240619	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4465	35	2	0.79	442729520	99056	52.51	4435	4535	4395	5750	3105	4430	4469.49	0.81	5365	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2413	-19.08	0.70	12	0.18	-234.00	6407.00	6216	20230613	-28.17	3765	20231027	18.59	5250	-14.95	20240614	3790	17.81	20240417	6480	-31.10	20230629	3765	18.59	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
60	20240619	140804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4485	55	2	1.24	417782625	93452	49.54	4435	4535	4395	5750	3105	4430	4470.56	0.81	4857	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2423	-19.17	0.70	12	0.17	-234.00	6407.00	6216	20230613	-27.85	3765	20231027	19.12	5250	-14.57	20240614	3790	18.34	20240417	6480	-30.79	20230629	3765	19.12	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
61	20240619	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	60	2	1.35	376128580	84141	44.61	4435	4535	4395	5750	3105	4430	4470.22	0.81	5632	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2426	-19.19	0.70	12	0.16	-234.00	6407.00	6216	20230613	-27.77	3765	20231027	19.26	5250	-14.48	20240614	3790	18.47	20240417	6480	-30.71	20230629	3765	19.26	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
62	20240619	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4510	80	2	1.81	318709175	71369	37.84	4435	4535	4395	5750	3105	4430	4465.66	0.81	5996	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2437	-19.27	0.70	12	0.13	-234.00	6407.00	6216	20230613	-27.45	3765	20231027	19.79	5250	-14.10	20240614	3790	19.00	20240417	6480	-30.40	20230629	3765	19.79	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
63	20240619	110759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4510	80	2	1.81	300418775	67308	35.68	4435	4535	4395	5750	3105	4430	4463.35	0.81	5996	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2437	-19.27	0.70	12	0.12	-234.00	6407.00	6216	20230613	-27.45	3765	20231027	19.79	5250	-14.10	20240614	3790	19.00	20240417	6480	-30.40	20230629	3765	19.79	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
64	20240619	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4515	85	2	1.92	208249895	46874	24.85	4435	4535	4395	5750	3105	4430	4442.76	0.81	2127	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2440	-19.29	0.70	12	0.09	-234.00	6407.00	6216	20230613	-27.36	3765	20231027	19.92	5250	-14.00	20240614	3790	19.13	20240417	6480	-30.32	20230629	3765	19.92	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
65	20240619	090806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4435	5	2	0.11	38058590	8608	4.56	4435	4460	4400	5750	3105	4430	4421.29	0.81	2401	4656	4542	4486	4372	4316	4515	4345	270	1320	500	3270	5	1	54033275	2396	-18.95	0.69	12	0.02	-234.00	6407.00	6216	20230613	-28.65	3765	20231027	17.80	5250	-15.52	20240614	3790	17.02	20240417	6480	-31.56	20230629	3765	17.80	20231027	2.40	N	126600	500	270 억	437139	N	N	N	N
66	20240618	160753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4430	-110	5	-2.42	840366545	186823	42.59	4600	4600	4430	5900	3180	4540	4498.23	0.82	-3816	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2394	-18.93	0.69	12	0.35	-234.00	6407.00	6244	20230612	-29.05	3765	20231027	17.66	5250	-15.62	20240614	3790	16.89	20240417	6480	-31.64	20230629	3765	17.66	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
67	20240618	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4485	-55	5	-1.21	719243520	159575	36.38	4600	4600	4470	5900	3180	4540	4507.10	0.82	-9448	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2423	-19.17	0.70	12	0.30	-234.00	6407.00	6244	20230612	-28.17	3765	20231027	19.12	5250	-14.57	20240614	3790	18.34	20240417	6480	-30.79	20230629	3765	19.12	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
68	20240618	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4500	-40	5	-0.88	576895525	127839	29.15	4600	4600	4480	5900	3180	4540	4512.52	0.82	-11563	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2431	-19.23	0.70	12	0.24	-234.00	6407.00	6244	20230612	-27.93	3765	20231027	19.52	5250	-14.29	20240614	3790	18.73	20240417	6480	-30.56	20230629	3765	19.52	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
69	20240618	130758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4505	-35	5	-0.77	526354075	116592	26.58	4600	4600	4485	5900	3180	4540	4514.34	0.82	-8338	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2434	-19.25	0.70	12	0.22	-234.00	6407.00	6244	20230612	-27.85	3765	20231027	19.65	5250	-14.19	20240614	3790	18.87	20240417	6480	-30.48	20230629	3765	19.65	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
70	20240618	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4520	-20	5	-0.44	388770635	85993	19.61	4600	4600	4495	5900	3180	4540	4520.80	0.82	-2467	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2442	-19.32	0.71	12	0.16	-234.00	6407.00	6244	20230612	-27.61	3765	20231027	20.05	5250	-13.90	20240614	3790	19.26	20240417	6480	-30.25	20230629	3765	20.05	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
71	20240618	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4540	0	3	0.00	301515550	66674	15.20	4600	4600	4495	5900	3180	4540	4522.05	0.82	181	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2453	-19.40	0.71	12	0.12	-234.00	6407.00	6244	20230612	-27.29	3765	20231027	20.58	5250	-13.52	20240614	3790	19.79	20240417	6480	-29.94	20230629	3765	20.58	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
72	20240618	100754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4520	-20	5	-0.44	253169775	56005	12.77	4600	4600	4495	5900	3180	4540	4520.24	0.82	1231	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2442	-19.32	0.71	12	0.10	-234.00	6407.00	6244	20230612	-27.61	3765	20231027	20.05	5250	-13.90	20240614	3790	19.26	20240417	6480	-30.25	20230629	3765	20.05	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
73	20240618	090803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4525	-15	5	-0.33	43286305	9469	2.16	4600	4600	4525	5900	3180	4540	4573.87	0.82	-5125	4760	4650	4570	4460	4380	4610	4420	270	1360	500	3350	5	1	54033275	2445	-19.34	0.71	12	0.02	-234.00	6407.00	6244	20230612	-27.53	3765	20231027	20.19	5250	-13.81	20240614	3790	19.39	20240417	6480	-30.17	20230629	3765	20.19	20231027	2.35	N	126600	500	270 억	441917	N	N	N	N
74	20240617	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4540	-95	5	-2.05	1983974410	434261	12.09	4640	4680	4490	6020	3245	4635	4568.62	0.68	74973	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2453	-19.40	0.71	12	0.80	-234.00	6407.00	6653	20230609	-31.76	3765	20231027	20.58	5250	-13.52	20240614	3790	19.79	20240417	6480	-29.94	20230629	3765	20.58	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
75	20240617	150755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4515	-120	5	-2.59	1877870330	410815	11.44	4640	4680	4490	6020	3245	4635	4571.08	0.68	63136	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2440	-19.29	0.70	12	0.76	-234.00	6407.00	6653	20230609	-32.14	3765	20231027	19.92	5250	-14.00	20240614	3790	19.13	20240417	6480	-30.32	20230629	3765	19.92	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
76	20240617	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4545	-90	5	-1.94	1750437455	382611	10.65	4640	4680	4490	6020	3245	4635	4574.98	0.68	53615	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2456	-19.42	0.71	12	0.71	-234.00	6407.00	6653	20230609	-31.68	3765	20231027	20.72	5250	-13.43	20240614	3790	19.92	20240417	6480	-29.86	20230629	3765	20.72	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
77	20240617	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-105	5	-2.27	1495778215	326225	9.08	4640	4680	4495	6020	3245	4635	4585.11	0.68	33347	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2448	-19.36	0.71	12	0.60	-234.00	6407.00	6653	20230609	-31.91	3765	20231027	20.32	5250	-13.71	20240614	3790	19.53	20240417	6480	-30.09	20230629	3765	20.32	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
78	20240617	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4545	-90	5	-1.94	1299246560	282761	7.87	4640	4680	4530	6020	3245	4635	4594.86	0.68	28805	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2456	-19.42	0.71	12	0.52	-234.00	6407.00	6653	20230609	-31.68	3765	20231027	20.72	5250	-13.43	20240614	3790	19.92	20240417	6480	-29.86	20230629	3765	20.72	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
79	20240617	110741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-70	5	-1.51	1129493820	245467	6.84	4640	4680	4555	6020	3245	4635	4601.41	0.68	34744	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2467	-19.51	0.71	12	0.45	-234.00	6407.00	6653	20230609	-31.38	3765	20231027	21.25	5250	-13.05	20240614	3790	20.45	20240417	6480	-29.55	20230629	3765	21.25	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
80	20240617	100741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	0	3	0.00	967646555	210305	5.86	4640	4680	4555	6020	3245	4635	4601.16	0.68	39200	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2504	-19.81	0.72	12	0.39	-234.00	6407.00	6653	20230609	-30.33	3765	20231027	23.11	5250	-11.71	20240614	3790	22.30	20240417	6480	-28.47	20230629	3765	23.11	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
81	20240617	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	-10	5	-0.22	255594235	55046	1.53	4640	4680	4620	6020	3245	4635	4643.28	0.68	-13860	5455	5045	4840	4430	4225	4942	4327	270	1385	500	3420	5	1	54033275	2499	-19.76	0.72	12	0.10	-234.00	6407.00	6653	20230609	-30.48	3765	20231027	22.84	5250	-11.90	20240614	3790	22.03	20240417	6480	-28.63	20230629	3765	22.84	20231027	2.29	N	126600	500	270 억	365975	N	N	N	N
82	20240614	160639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	-155	5	-3.24	17891286780	3577899	1364.37	5080	5250	4635	6220	3355	4790	5000.99	0.86	-94462	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2504	-19.81	0.72	12	6.62	-234.00	6407.00	6710	20230608	-30.92	3765	20231027	23.11	5250	-11.71	20240614	3790	22.30	20240417	6480	-28.47	20230629	3765	23.11	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
83	20240614	150642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4695	-95	5	-1.98	17467892780	3487118	1329.75	5080	5250	4675	6220	3355	4790	5009.75	0.86	-87800	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2537	-20.06	0.73	12	6.45	-234.00	6407.00	6710	20230608	-30.03	3765	20231027	24.70	5250	-10.57	20240614	3790	23.88	20240417	6480	-27.55	20230629	3765	24.70	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
84	20240614	140640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4780	-10	5	-0.21	16799657805	3345336	1275.68	5080	5250	4770	6220	3355	4790	5022.35	0.86	-83317	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2583	-20.43	0.75	12	6.19	-234.00	6407.00	6710	20230608	-28.76	3765	20231027	26.96	5250	-8.95	20240614	3790	26.12	20240417	6480	-26.23	20230629	3765	26.96	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
85	20240614	130639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4845	55	2	1.15	16444012135	3271399	1247.49	5080	5250	4770	6220	3355	4790	5027.15	0.86	-75207	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2618	-20.71	0.76	12	6.05	-234.00	6407.00	6710	20230608	-27.79	3765	20231027	28.69	5250	-7.71	20240614	3790	27.84	20240417	6480	-25.23	20230629	3765	28.69	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
86	20240614	120644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4895	105	2	2.19	15631061225	3103265	1183.37	5080	5250	4825	6220	3355	4790	5037.58	0.86	-76063	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2645	-20.92	0.76	12	5.74	-234.00	6407.00	6710	20230608	-27.05	3765	20231027	30.01	5250	-6.76	20240614	3790	29.16	20240417	6480	-24.46	20230629	3765	30.01	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
87	20240614	110734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4890	100	2	2.09	15290405275	3033554	1156.79	5080	5250	4825	6220	3355	4790	5041.06	0.86	-65589	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2642	-20.90	0.76	12	5.61	-234.00	6407.00	6710	20230608	-27.12	3765	20231027	29.88	5250	-6.86	20240614	3790	29.02	20240417	6480	-24.54	20230629	3765	29.88	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
88	20240614	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4925	135	2	2.82	14031042895	2775656	1058.45	5080	5250	4830	6220	3355	4790	5055.77	0.86	-67180	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	5	1	54033275	2661	-21.05	0.77	12	5.14	-234.00	6407.00	6710	20230608	-26.60	3765	20231027	30.81	5250	-6.19	20240614	3790	29.95	20240417	6480	-24.00	20230629	3765	30.81	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
89	20240614	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5110	320	2	6.68	5305987930	1053716	401.82	5080	5190	4830	6220	3355	4790	5037.30	0.86	-64397	4926	4857	4721	4652	4516	4892	4687	270	1430	500	3540	10	1	54033275	2761	-21.84	0.80	12	1.95	-234.00	6407.00	6710	20230608	-23.85	3765	20231027	35.72	5190	-1.54	20240614	3790	34.83	20240417	6480	-21.14	20230629	3765	35.72	20231027	2.30	N	126600	500	270 억	463789	N	N	N	N
90	20240613	160725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4790	200	2	4.36	1046294320	223138	176.45	4600	4790	4585	5960	3215	4590	4689.99	0.83	12556	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2588	-20.47	0.75	12	0.41	-234.00	6407.00	6976	20230607	-31.34	3765	20231027	27.22	5170	-7.35	20240122	3790	26.39	20240417	6540	-26.76	20230613	3765	27.22	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
91	20240613	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4725	135	2	2.94	679176130	146036	115.48	4600	4725	4585	5960	3215	4590	4651.92	0.83	18128	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2553	-20.19	0.74	12	0.27	-234.00	6407.00	6976	20230607	-32.27	3765	20231027	25.50	5170	-8.61	20240122	3790	24.67	20240417	6540	-27.75	20230613	3765	25.50	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
92	20240613	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4690	100	2	2.18	531455260	114617	90.63	4600	4705	4585	5960	3215	4590	4637.95	0.83	9118	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2534	-20.04	0.73	12	0.21	-234.00	6407.00	6976	20230607	-32.77	3765	20231027	24.57	5170	-9.28	20240122	3790	23.75	20240417	6540	-28.29	20230613	3765	24.57	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
93	20240613	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4685	95	2	2.07	481692530	103986	82.23	4600	4705	4585	5960	3215	4590	4633.44	0.83	9080	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2531	-20.02	0.73	12	0.19	-234.00	6407.00	6976	20230607	-32.84	3765	20231027	24.44	5170	-9.38	20240122	3790	23.61	20240417	6540	-28.36	20230613	3765	24.44	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
94	20240613	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	55	2	1.20	354387460	76759	60.70	4600	4685	4585	5960	3215	4590	4617.89	0.83	3901	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2510	-19.85	0.72	12	0.14	-234.00	6407.00	6976	20230607	-33.41	3765	20231027	23.37	5170	-10.15	20240122	3790	22.56	20240417	6540	-28.98	20230613	3765	23.37	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
95	20240613	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	75	2	1.63	293722355	63743	50.40	4600	4665	4585	5960	3215	4590	4608.73	0.83	4429	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2521	-19.94	0.73	12	0.12	-234.00	6407.00	6976	20230607	-33.13	3765	20231027	23.90	5170	-9.77	20240122	3790	23.09	20240417	6540	-28.67	20230613	3765	23.90	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
96	20240613	100725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	35	2	0.76	206518780	44905	35.51	4600	4630	4585	5960	3215	4590	4599.61	0.83	4317	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2499	-19.76	0.72	12	0.08	-234.00	6407.00	6976	20230607	-33.70	3765	20231027	22.84	5170	-10.54	20240122	3790	22.03	20240417	6540	-29.28	20230613	3765	22.84	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
97	20240613	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	5	2	0.11	30254165	6585	5.21	4600	4620	4585	5960	3215	4590	4597.61	0.83	-2122	4746	4667	4626	4547	4506	4650	4530	270	1370	500	3390	5	1	54033275	2483	-19.64	0.72	12	0.01	-234.00	6407.00	6976	20230607	-34.13	3765	20231027	22.05	5170	-11.12	20240122	3790	21.24	20240417	6540	-29.74	20230613	3765	22.05	20231027	2.30	N	126600	500	270 억	450990	N	N	N	N
98	20240612	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	0	3	0.00	551659170	118873	118.01	4590	4705	4585	5960	3215	4590	4640.78	0.82	7609	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2480	-19.62	0.72	12	0.22	-234.00	6407.00	7024	20230605	-34.65	3765	20231027	21.91	5170	-11.22	20240122	3790	21.11	20240417	6570	-30.14	20230612	3765	21.91	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
99	20240612	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	5	2	0.11	538932245	116101	115.26	4590	4705	4585	5960	3215	4590	4641.93	0.82	8088	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2483	-19.64	0.72	12	0.21	-234.00	6407.00	7024	20230605	-34.58	3765	20231027	22.05	5170	-11.12	20240122	3790	21.24	20240417	6570	-30.06	20230612	3765	22.05	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
100	20240612	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	10	2	0.22	476898955	102615	101.87	4590	4705	4585	5960	3215	4590	4647.46	0.82	10460	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2486	-19.66	0.72	12	0.19	-234.00	6407.00	7024	20230605	-34.51	3765	20231027	22.18	5170	-11.03	20240122	3790	21.37	20240417	6570	-29.98	20230612	3765	22.18	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
101	20240612	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	35	2	0.76	441027455	94827	94.14	4590	4705	4585	5960	3215	4590	4650.86	0.82	10139	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2499	-19.76	0.72	12	0.18	-234.00	6407.00	7024	20230605	-34.15	3765	20231027	22.84	5170	-10.54	20240122	3790	22.03	20240417	6570	-29.60	20230612	3765	22.84	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
102	20240612	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	45	2	0.98	389774515	83760	83.15	4590	4705	4585	5960	3215	4590	4653.47	0.82	10443	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2504	-19.81	0.72	12	0.16	-234.00	6407.00	7024	20230605	-34.01	3765	20231027	23.11	5170	-10.35	20240122	3790	22.30	20240417	6570	-29.45	20230612	3765	23.11	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
103	20240612	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	25	2	0.54	342748630	73549	73.01	4590	4705	4585	5960	3215	4590	4660.14	0.82	10134	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2494	-19.72	0.72	12	0.14	-234.00	6407.00	7024	20230605	-34.30	3765	20231027	22.58	5170	-10.74	20240122	3790	21.77	20240417	6570	-29.76	20230612	3765	22.58	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
104	20240612	100724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	55	2	1.20	294350350	63114	62.65	4590	4705	4585	5960	3215	4590	4663.79	0.82	10392	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2510	-19.85	0.72	12	0.12	-234.00	6407.00	7024	20230605	-33.87	3765	20231027	23.37	5170	-10.15	20240122	3790	22.56	20240417	6570	-29.30	20230612	3765	23.37	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
105	20240612	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4675	85	2	1.85	71588125	15437	15.32	4590	4680	4585	5960	3215	4590	4637.44	0.82	-2274	4726	4657	4601	4532	4476	4630	4505	270	1370	500	3390	5	1	54033275	2526	-19.98	0.73	12	0.03	-234.00	6407.00	7024	20230605	-33.44	3765	20231027	24.17	5170	-9.57	20240122	3790	23.35	20240417	6570	-28.84	20230612	3765	24.17	20231027	2.28	N	126600	500	270 억	443607	N	N	N	N
106	20240610	160717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	85	2	1.88	1243220835	268321	173.84	4520	4760	4490	5860	3160	4510	4633.33	0.92	-40443	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2483	-19.64	0.72	12	0.50	-234.00	6407.00	7081	20230601	-35.11	3765	20231027	22.05	5170	-11.12	20240122	3790	21.24	20240417	6570	-30.06	20230612	3765	22.05	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
107	20240610	150724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	75	2	1.66	1203544035	259668	168.24	4520	4760	4490	5860	3160	4510	4634.93	0.92	-36239	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2477	-19.59	0.72	12	0.48	-234.00	6407.00	7081	20230601	-35.25	3765	20231027	21.78	5170	-11.32	20240122	3790	20.98	20240417	6570	-30.21	20230612	3765	21.78	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
108	20240610	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	100	2	2.22	1125464060	242639	157.20	4520	4760	4490	5860	3160	4510	4638.43	0.92	-23376	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2491	-19.70	0.72	12	0.45	-234.00	6407.00	7081	20230601	-34.90	3765	20231027	22.44	5170	-10.83	20240122	3790	21.64	20240417	6570	-29.83	20230612	3765	22.44	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
109	20240610	130717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4560	50	2	1.11	1004969975	216295	140.14	4520	4760	4490	5860	3160	4510	4646.29	0.92	-18344	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2464	-19.49	0.71	12	0.40	-234.00	6407.00	7081	20230601	-35.60	3765	20231027	21.12	5170	-11.80	20240122	3790	20.32	20240417	6570	-30.59	20230612	3765	21.12	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
110	20240610	120718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	75	2	1.66	950353690	204362	132.40	4520	4760	4490	5860	3160	4510	4650.34	0.92	-12256	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2477	-19.59	0.72	12	0.38	-234.00	6407.00	7081	20230601	-35.25	3765	20231027	21.78	5170	-11.32	20240122	3790	20.98	20240417	6570	-30.21	20230612	3765	21.78	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
111	20240610	110721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	95	2	2.11	835549750	179459	116.27	4520	4760	4490	5860	3160	4510	4655.94	0.92	-4382	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2488	-19.68	0.72	12	0.33	-234.00	6407.00	7081	20230601	-34.97	3765	20231027	22.31	5170	-10.93	20240122	3790	21.50	20240417	6570	-29.91	20230612	3765	22.31	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
112	20240610	100718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4695	185	2	4.10	592969925	127353	82.51	4520	4760	4490	5860	3160	4510	4656.11	0.92	5203	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2537	-20.06	0.73	12	0.24	-234.00	6407.00	7081	20230601	-33.70	3765	20231027	24.70	5170	-9.19	20240122	3790	23.88	20240417	6570	-28.54	20230612	3765	24.70	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
113	20240610	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	-20	5	-0.44	25117880	5563	3.60	4520	4540	4490	5860	3160	4510	4515.17	0.92	-2862	4676	4592	4546	4462	4416	4570	4440	270	1350	500	3330	5	1	54033275	2426	-19.19	0.70	12	0.01	-234.00	6407.00	7081	20230601	-36.59	3765	20231027	19.26	5170	-13.15	20240122	3790	18.47	20240417	6570	-31.66	20230612	3765	19.26	20231027	2.32	N	126600	500	270 억	499560	N	N	N	N
114	20240607	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4510	-80	5	-1.74	693286045	152524	87.36	4600	4630	4500	5960	3215	4590	4545.42	0.94	-10979	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2437	-19.27	0.70	12	0.28	-234.00	6407.00	7233	20230531	-37.65	3765	20231027	19.79	5170	-12.77	20240122	3790	19.00	20240417	7340	-38.56	20230607	3765	19.79	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
115	20240607	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4560	-30	5	-0.65	584448410	128418	73.55	4600	4630	4500	5960	3215	4590	4551.14	0.94	-13138	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2464	-19.49	0.71	12	0.24	-234.00	6407.00	7233	20230531	-36.96	3765	20231027	21.12	5170	-11.80	20240122	3790	20.32	20240417	7340	-37.87	20230607	3765	21.12	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
116	20240607	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-40	5	-0.87	505867145	111129	63.65	4600	4630	4500	5960	3215	4590	4552.07	0.94	-7380	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2459	-19.44	0.71	12	0.21	-234.00	6407.00	7233	20230531	-37.09	3765	20231027	20.85	5170	-11.99	20240122	3790	20.05	20240417	7340	-38.01	20230607	3765	20.85	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
117	20240607	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	-25	5	-0.54	442918140	97310	55.73	4600	4630	4500	5960	3215	4590	4551.62	0.94	-4237	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2467	-19.51	0.71	12	0.18	-234.00	6407.00	7233	20230531	-36.89	3765	20231027	21.25	5170	-11.70	20240122	3790	20.45	20240417	7340	-37.81	20230607	3765	21.25	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
118	20240607	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	-55	5	-1.20	405869350	89161	51.07	4600	4630	4500	5960	3215	4590	4552.10	0.94	-4628	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2450	-19.38	0.71	12	0.17	-234.00	6407.00	7233	20230531	-37.30	3765	20231027	20.45	5170	-12.28	20240122	3790	19.66	20240417	7340	-38.22	20230607	3765	20.45	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
119	20240607	110733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4560	-30	5	-0.65	375710400	82519	47.26	4600	4630	4500	5960	3215	4590	4553.02	0.94	-4625	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2464	-19.49	0.71	12	0.15	-234.00	6407.00	7233	20230531	-36.96	3765	20231027	21.12	5170	-11.80	20240122	3790	20.32	20240417	7340	-37.87	20230607	3765	21.12	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
120	20240607	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	30	2	0.65	295236585	64827	37.13	4600	4630	4500	5960	3215	4590	4554.22	0.94	284	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2496	-19.74	0.72	12	0.12	-234.00	6407.00	7233	20230531	-36.13	3765	20231027	22.71	5170	-10.64	20240122	3790	21.90	20240417	7340	-37.06	20230607	3765	22.71	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
121	20240607	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-40	5	-0.87	50085015	10960	6.28	4600	4605	4540	5960	3215	4590	4569.80	0.94	-1491	4716	4652	4596	4532	4476	4685	4565	270	1370	500	3390	5	1	54033275	2459	-19.44	0.71	12	0.02	-234.00	6407.00	7233	20230531	-37.09	3765	20231027	20.85	5170	-11.99	20240122	3790	20.05	20240417	7340	-38.01	20230607	3765	20.85	20231027	2.32	N	126600	500	270 억	510522	N	N	N	N
122	20240605	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	25	2	0.55	795188770	172846	84.18	4565	4660	4540	5930	3200	4565	4600.59	0.96	-12104	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2480	-19.62	0.72	12	0.32	-234.00	6407.00	7233	20230531	-36.54	3765	20231027	21.91	5170	-11.22	20240122	3790	21.11	20240417	7390	-37.89	20230605	3765	21.91	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
123	20240605	150736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	30	2	0.66	748565830	162688	79.23	4565	4660	4540	5930	3200	4565	4601.24	0.96	-11880	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2483	-19.64	0.72	12	0.30	-234.00	6407.00	7233	20230531	-36.47	3765	20231027	22.05	5170	-11.12	20240122	3790	21.24	20240417	7390	-37.82	20230605	3765	22.05	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
124	20240605	140739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	45	2	0.99	649641155	141120	68.73	4565	4660	4540	5930	3200	4565	4603.47	0.96	-10920	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2491	-19.70	0.72	12	0.26	-234.00	6407.00	7233	20230531	-36.26	3765	20231027	22.44	5170	-10.83	20240122	3790	21.64	20240417	7390	-37.62	20230605	3765	22.44	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
125	20240605	130739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	65	2	1.42	599645915	130265	63.44	4565	4660	4540	5930	3200	4565	4603.28	0.96	-9315	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2502	-19.79	0.72	12	0.24	-234.00	6407.00	7233	20230531	-35.99	3765	20231027	22.97	5170	-10.44	20240122	3790	22.16	20240417	7390	-37.35	20230605	3765	22.97	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
126	20240605	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	65	2	1.42	477841590	103925	50.61	4565	4660	4540	5930	3200	4565	4597.95	0.96	-7038	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2502	-19.79	0.72	12	0.19	-234.00	6407.00	7233	20230531	-35.99	3765	20231027	22.97	5170	-10.44	20240122	3790	22.16	20240417	7390	-37.35	20230605	3765	22.97	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
127	20240605	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	35	2	0.77	431021375	93762	45.66	4565	4660	4540	5930	3200	4565	4596.97	0.96	-3732	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2486	-19.66	0.72	12	0.17	-234.00	6407.00	7233	20230531	-36.40	3765	20231027	22.18	5170	-11.03	20240122	3790	21.37	20240417	7390	-37.75	20230605	3765	22.18	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
128	20240605	100737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	35	2	0.77	261046190	56923	27.72	4565	4635	4540	5930	3200	4565	4585.95	0.96	-3025	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2486	-19.66	0.72	12	0.11	-234.00	6407.00	7233	20230531	-36.40	3765	20231027	22.18	5170	-11.03	20240122	3790	21.37	20240417	7390	-37.75	20230605	3765	22.18	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
129	20240605	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	5	2	0.11	47386735	10386	5.06	4565	4585	4540	5930	3200	4565	4562.56	0.96	-3664	4691	4627	4541	4477	4391	4640	4490	270	1365	500	3370	5	1	54033275	2469	-19.53	0.71	12	0.02	-234.00	6407.00	7233	20230531	-36.82	3765	20231027	21.38	5170	-11.61	20240122	3790	20.58	20240417	7390	-38.16	20230605	3765	21.38	20231027	2.39	N	126600	500	270 억	517755	N	N	N	N
130	20240604	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	0	3	0.00	914912515	201634	16.67	4565	4605	4455	5930	3200	4565	4537.49	1.00	-25668	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2467	-19.51	0.71	12	0.37	-234.00	6407.00	8003	20230526	-42.96	3765	20231027	21.25	5170	-11.70	20240122	3790	20.45	20240417	7390	-38.23	20230605	3765	21.25	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
131	20240604	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	20	2	0.44	864062930	190531	15.75	4565	4605	4455	5930	3200	4565	4535.03	1.00	-22392	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2477	-19.59	0.72	12	0.35	-234.00	6407.00	8003	20230526	-42.71	3765	20231027	21.78	5170	-11.32	20240122	3790	20.98	20240417	7390	-37.96	20230605	3765	21.78	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
132	20240604	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4585	20	2	0.44	750358815	165712	13.70	4565	4605	4455	5930	3200	4565	4528.09	1.00	-22816	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2477	-19.59	0.72	12	0.31	-234.00	6407.00	8003	20230526	-42.71	3765	20231027	21.78	5170	-11.32	20240122	3790	20.98	20240417	7390	-37.96	20230605	3765	21.78	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
133	20240604	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4555	-10	5	-0.22	673851830	148937	12.32	4565	4605	4455	5930	3200	4565	4524.41	1.00	-23287	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2461	-19.47	0.71	12	0.28	-234.00	6407.00	8003	20230526	-43.08	3765	20231027	20.98	5170	-11.90	20240122	3790	20.18	20240417	7390	-38.36	20230605	3765	20.98	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
134	20240604	120729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	10	2	0.22	641300725	141790	11.72	4565	4605	4455	5930	3200	4565	4522.89	1.00	-21412	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2472	-19.55	0.71	12	0.26	-234.00	6407.00	8003	20230526	-42.83	3765	20231027	21.51	5170	-11.51	20240122	3790	20.71	20240417	7390	-38.09	20230605	3765	21.51	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
135	20240604	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4520	-45	5	-0.99	564310815	124874	10.33	4565	4605	4455	5930	3200	4565	4519.04	1.00	-19011	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2442	-19.32	0.71	12	0.23	-234.00	6407.00	8003	20230526	-43.52	3765	20231027	20.05	5170	-12.57	20240122	3790	19.26	20240417	7390	-38.84	20230605	3765	20.05	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
136	20240604	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4540	-25	5	-0.55	443829400	98435	8.14	4565	4590	4455	5930	3200	4565	4508.86	1.00	-6193	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2453	-19.40	0.71	12	0.18	-234.00	6407.00	8003	20230526	-43.27	3765	20231027	20.58	5170	-12.19	20240122	3790	19.79	20240417	7390	-38.57	20230605	3765	20.58	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
137	20240604	090728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-35	5	-0.77	154093200	33952	2.81	4565	4590	4465	5930	3200	4565	4538.56	1.00	-15029	4961	4762	4576	4377	4191	4862	4477	270	1365	500	3370	5	1	54033275	2448	-19.36	0.71	12	0.06	-234.00	6407.00	8003	20230526	-43.40	3765	20231027	20.32	5170	-12.38	20240122	3790	19.53	20240417	7390	-38.70	20230605	3765	20.32	20231027	2.37	N	126600	500	270 억	541132	N	N	N	N
138	20240603	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4565	265	2	6.16	5573700260	1201672	1995.97	4450	4775	4390	5590	3010	4300	4638.42	0.93	35948	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2467	-19.51	0.71	12	2.22	-234.00	6407.00	8003	20230526	-42.96	3765	20231027	21.25	5170	-11.70	20240122	3790	20.45	20240417	7390	-38.23	20230605	3765	21.25	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
139	20240603	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	295	2	6.86	5396091070	1162686	1931.21	4450	4775	4390	5590	3010	4300	4641.06	0.93	37494	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2483	-19.64	0.72	12	2.15	-234.00	6407.00	8003	20230526	-42.58	3765	20231027	22.05	5170	-11.12	20240122	3790	21.24	20240417	7390	-37.82	20230605	3765	22.05	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
140	20240603	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	330	2	7.67	5220951405	1124676	1868.08	4450	4775	4390	5590	3010	4300	4642.18	0.93	45474	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2502	-19.79	0.72	12	2.08	-234.00	6407.00	8003	20230526	-42.15	3765	20231027	22.97	5170	-10.44	20240122	3790	22.16	20240417	7390	-37.35	20230605	3765	22.97	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
141	20240603	130721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4640	340	2	7.91	5086901965	1095796	1820.11	4450	4775	4390	5590	3010	4300	4642.20	0.93	46397	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2507	-19.83	0.72	12	2.03	-234.00	6407.00	8003	20230526	-42.02	3765	20231027	23.24	5170	-10.25	20240122	3790	22.43	20240417	7390	-37.21	20230605	3765	23.24	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
142	20240603	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	360	2	8.37	4934028240	1062821	1765.34	4450	4775	4390	5590	3010	4300	4642.39	0.93	42475	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2518	-19.91	0.73	12	1.97	-234.00	6407.00	8003	20230526	-41.77	3765	20231027	23.77	5170	-9.86	20240122	3790	22.96	20240417	7390	-36.94	20230605	3765	23.77	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
143	20240603	110715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	290	2	6.74	4693358270	1010532	1678.49	4450	4775	4390	5590	3010	4300	4644.44	0.93	33747	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2480	-19.62	0.72	12	1.87	-234.00	6407.00	8003	20230526	-42.65	3765	20231027	21.91	5170	-11.22	20240122	3790	21.11	20240417	7390	-37.89	20230605	3765	21.91	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
144	20240603	100713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4685	385	2	8.95	3835269785	824705	1369.83	4450	4775	4390	5590	3010	4300	4650.47	0.93	63543	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2531	-20.02	0.73	12	1.53	-234.00	6407.00	8003	20230526	-41.46	3765	20231027	24.44	5170	-9.38	20240122	3790	23.61	20240417	7390	-36.60	20230605	3765	24.44	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N
145	20240603	090713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	360	2	8.37	976690830	215429	357.83	4450	4660	4390	5590	3010	4300	4533.70	0.93	-17564	4406	4352	4301	4247	4196	4380	4275	270	1290	500	3180	5	1	54033275	2518	-19.91	0.73	12	0.40	-234.00	6407.00	8003	20230526	-41.77	3765	20231027	23.77	5170	-9.86	20240122	3790	22.96	20240417	7390	-36.94	20230605	3765	23.77	20231027	2.37	N	126600	500	270 억	504662	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History