KissMeData/237880/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38350	250	2	0.66	3706022300	97451	51.55	37650	38350	37550	49500	26700	38100	38029.40	10.13	-2537	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6930	25.02	3.08	12	0.54	1533.00	12465.00	45000	20240613	-14.78	17040	20230726	125.06	45000	-14.78	20240613	27100	41.51	20240322	45000	-14.78	20240613	17040	125.06	20230726	0.64	N	237880	500	90 억	1830803	N	N	100	N	00	N
3	20240628	151057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38200	100	2	0.26	3435544850	90385	47.82	37650	38250	37550	49500	26700	38100	38010.12	10.13	-2288	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6903	24.92	3.06	12	0.50	1533.00	12465.00	45000	20240613	-15.11	17040	20230726	124.18	45000	-15.11	20240613	27100	40.96	20240322	45000	-15.11	20240613	17040	124.18	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
4	20240628	141056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37950	-150	5	-0.39	2894939950	76197	40.31	37650	38250	37550	49500	26700	38100	37992.83	10.13	-2711	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6858	24.76	3.04	12	0.42	1533.00	12465.00	45000	20240613	-15.67	17040	20230726	122.71	45000	-15.67	20240613	27100	40.04	20240322	45000	-15.67	20240613	17040	122.71	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
5	20240628	131055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38050	-50	5	-0.13	2481483850	65314	34.55	37650	38250	37550	49500	26700	38100	37993.14	10.13	-2397	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6876	24.82	3.05	12	0.36	1533.00	12465.00	45000	20240613	-15.44	17040	20230726	123.30	45000	-15.44	20240613	27100	40.41	20240322	45000	-15.44	20240613	17040	123.30	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
6	20240628	121052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38050	-50	5	-0.13	2034179300	53571	28.34	37650	38250	37550	49500	26700	38100	37971.65	10.13	-2159	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6876	24.82	3.05	12	0.30	1533.00	12465.00	45000	20240613	-15.44	17040	20230726	123.30	45000	-15.44	20240613	27100	40.41	20240322	45000	-15.44	20240613	17040	123.30	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
7	20240628	111035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38000	-100	5	-0.26	1596527400	42039	22.24	37650	38250	37550	49500	26700	38100	37977.29	10.13	-498	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6867	24.79	3.05	12	0.23	1533.00	12465.00	45000	20240613	-15.56	17040	20230726	123.00	45000	-15.56	20240613	27100	40.22	20240322	45000	-15.56	20240613	17040	123.00	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
8	20240628	101032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38000	-100	5	-0.26	901904850	23771	12.58	37650	38250	37550	49500	26700	38100	37941.39	10.13	3138	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6867	24.79	3.05	12	0.13	1533.00	12465.00	45000	20240613	-15.56	17040	20230726	123.00	45000	-15.56	20240613	27100	40.22	20240322	45000	-15.56	20240613	17040	123.00	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
9	20240628	091035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37950	-150	5	-0.39	189541000	5017	2.65	37650	38200	37600	49500	26700	38100	37779.75	10.13	-910	41366	39732	38666	37032	35966	39200	36500	90	11400	500	27430	50	1	18071353	6858	24.76	3.04	12	0.03	1533.00	12465.00	45000	20240613	-15.67	17040	20230726	122.71	45000	-15.67	20240613	27100	40.04	20240322	45000	-15.67	20240613	17040	122.71	20230726	0.64	N	237880	500	90 억	1830803	N	N	330	N	00	N
10	20240627	161026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38100	-550	5	-1.42	7234506150	187672	186.81	39000	40300	37600	50200	27100	38650	38549.39	10.06	14064	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	6885	24.85	3.06	12	1.04	1533.00	12465.00	45000	20240613	-15.33	17040	20230726	123.59	45000	-15.33	20240613	27100	40.59	20240322	45000	-15.33	20240613	17040	123.59	20230726	0.76	N	237880	500	90 억	1817520	N	N	330	N	00	N
11	20240627	151033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37750	-900	5	-2.33	6729495200	174320	173.52	39000	40300	37600	50200	27100	38650	38604.26	10.06	7018	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	6822	24.62	3.03	12	0.96	1533.00	12465.00	45000	20240613	-16.11	17040	20230726	121.54	45000	-16.11	20240613	27100	39.30	20240322	45000	-16.11	20240613	17040	121.54	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
12	20240627	141031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38750	100	2	0.26	3943814500	100828	100.37	39000	40300	38150	50200	27100	38650	39114.32	10.06	-25976	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	7003	25.28	3.11	12	0.56	1533.00	12465.00	45000	20240613	-13.89	17040	20230726	127.41	45000	-13.89	20240613	27100	42.99	20240322	45000	-13.89	20240613	17040	127.41	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
13	20240627	131030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38850	200	2	0.52	3603561850	92061	91.64	39000	40300	38150	50200	27100	38650	39143.24	10.06	-25728	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	7021	25.34	3.12	12	0.51	1533.00	12465.00	45000	20240613	-13.67	17040	20230726	127.99	45000	-13.67	20240613	27100	43.36	20240322	45000	-13.67	20240613	17040	127.99	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
14	20240627	121033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38600	-50	5	-0.13	3243955550	82792	82.41	39000	40300	38150	50200	27100	38650	39182.04	10.06	-23094	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	6976	25.18	3.10	12	0.46	1533.00	12465.00	45000	20240613	-14.22	17040	20230726	126.53	45000	-14.22	20240613	27100	42.44	20240322	45000	-14.22	20240613	17040	126.53	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
15	20240627	111032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38400	-250	5	-0.65	3048060850	77686	77.33	39000	40300	38350	50200	27100	38650	39235.71	10.06	-23128	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	6939	25.05	3.08	12	0.43	1533.00	12465.00	45000	20240613	-14.67	17040	20230726	125.35	45000	-14.67	20240613	27100	41.70	20240322	45000	-14.67	20240613	17040	125.35	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
16	20240627	101032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38800	150	2	0.39	2568487200	65263	64.96	39000	40300	38500	50200	27100	38650	39356.03	10.06	-17866	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	7012	25.31	3.11	12	0.36	1533.00	12465.00	45000	20240613	-13.78	17040	20230726	127.70	45000	-13.78	20240613	27100	43.17	20240322	45000	-13.78	20240613	17040	127.70	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
17	20240627	091032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39400	750	2	1.94	627390150	15959	15.89	39000	39750	38500	50200	27100	38650	39312.96	10.06	-2255	40016	39332	38416	37732	36816	38875	37275	90	11550	500	27820	50	1	18071353	7120	25.70	3.16	12	0.09	1533.00	12465.00	45000	20240613	-12.44	17040	20230726	131.22	45000	-12.44	20240613	27100	45.39	20240322	45000	-12.44	20240613	17040	131.22	20230726	0.76	N	237880	500	90 억	1817520	N	N	320	N	00	N
18	20240626	161028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38650	50	2	0.13	3823036650	99742	88.74	38700	39100	37500	50100	27050	38600	38327.36	10.05	-2771	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6985	25.21	3.10	12	0.55	1533.00	12465.00	45000	20240613	-14.11	17040	20230726	126.82	45000	-14.11	20240613	27100	42.62	20240322	45000	-14.11	20240613	17040	126.82	20230726	0.67	N	237880	500	90 억	1816848	N	N	312	N	00	N
19	20240626	151032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38400	-200	5	-0.52	3591911500	93742	83.40	38700	39100	37500	50100	27050	38600	38316.93	10.05	-1514	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6939	25.05	3.08	12	0.52	1533.00	12465.00	45000	20240613	-14.67	17040	20230726	125.35	45000	-14.67	20240613	27100	41.70	20240322	45000	-14.67	20240613	17040	125.35	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
20	20240626	141028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38450	-150	5	-0.39	3070396650	80172	71.33	38700	39100	37500	50100	27050	38600	38297.54	10.05	1684	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6948	25.08	3.08	12	0.44	1533.00	12465.00	45000	20240613	-14.56	17040	20230726	125.65	45000	-14.56	20240613	27100	41.88	20240322	45000	-14.56	20240613	17040	125.65	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
21	20240626	131030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38350	-250	5	-0.65	2613243500	68299	60.76	38700	39100	37500	50100	27050	38600	38261.71	10.05	3190	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6930	25.02	3.08	12	0.38	1533.00	12465.00	45000	20240613	-14.78	17040	20230726	125.06	45000	-14.78	20240613	27100	41.51	20240322	45000	-14.78	20240613	17040	125.06	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
22	20240626	121029	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37850	-750	5	-1.94	2040404750	53214	47.34	38700	39100	37500	50100	27050	38600	38343.29	10.05	1073	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6840	24.69	3.04	12	0.29	1533.00	12465.00	45000	20240613	-15.89	17040	20230726	122.12	45000	-15.89	20240613	27100	39.67	20240322	45000	-15.89	20240613	17040	122.12	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
23	20240626	111030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	-350	5	-0.91	1413070650	36631	32.59	38700	39100	38050	50100	27050	38600	38575.80	10.05	-571	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6912	24.95	3.07	12	0.20	1533.00	12465.00	45000	20240613	-15.00	17040	20230726	124.47	45000	-15.00	20240613	27100	41.14	20240322	45000	-15.00	20240613	17040	124.47	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
24	20240626	101028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	-350	5	-0.91	1048505500	27114	24.12	38700	39100	38050	50100	27050	38600	38670.31	10.05	-563	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6912	24.95	3.07	12	0.15	1533.00	12465.00	45000	20240613	-15.00	17040	20230726	124.47	45000	-15.00	20240613	27100	41.14	20240322	45000	-15.00	20240613	17040	124.47	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
25	20240626	091030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	100	2	0.26	342465900	8868	7.89	38700	39100	38050	50100	27050	38600	38618.21	10.05	-21	39433	39016	38433	38016	37433	39225	38225	90	11500	500	27790	50	1	18071353	6994	25.24	3.10	12	0.05	1533.00	12465.00	45000	20240613	-14.00	17040	20230726	127.11	45000	-14.00	20240613	27100	42.80	20240322	45000	-14.00	20240613	17040	127.11	20230726	0.67	N	237880	500	90 억	1816848	N	N	184	N	00	N
26	20240625	161027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38600	150	2	0.39	4295609350	112182	40.05	38050	38850	37850	49950	26950	38450	38291.34	9.90	27975	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6976	25.18	3.10	12	0.62	1533.00	12465.00	45000	20240613	-14.22	17040	20230726	126.53	45000	-14.22	20240613	27100	42.44	20240322	45000	-14.22	20240613	17040	126.53	20230726	0.58	N	237880	500	90 억	1789126	N	N	184	N	00	N
27	20240625	151025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38400	-50	5	-0.13	4140101400	108149	38.61	38050	38850	37850	49950	26950	38450	38281.46	9.90	27676	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6939	25.05	3.08	12	0.60	1533.00	12465.00	45000	20240613	-14.67	17040	20230726	125.35	45000	-14.67	20240613	27100	41.70	20240322	45000	-14.67	20240613	17040	125.35	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
28	20240625	141028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	250	2	0.65	2746481050	71746	25.62	38050	38850	37850	49950	26950	38450	38280.62	9.90	13185	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6994	25.24	3.10	12	0.40	1533.00	12465.00	45000	20240613	-14.00	17040	20230726	127.11	45000	-14.00	20240613	27100	42.80	20240322	45000	-14.00	20240613	17040	127.11	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
29	20240625	131029	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38600	150	2	0.39	2481281050	64871	23.16	38050	38850	37850	49950	26950	38450	38249.47	9.90	14455	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6976	25.18	3.10	12	0.36	1533.00	12465.00	45000	20240613	-14.22	17040	20230726	126.53	45000	-14.22	20240613	27100	42.44	20240322	45000	-14.22	20240613	17040	126.53	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
30	20240625	121031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38450	0	3	0.00	2209644500	57820	20.64	38050	38850	37850	49950	26950	38450	38215.92	9.90	13562	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6948	25.08	3.08	12	0.32	1533.00	12465.00	45000	20240613	-14.56	17040	20230726	125.65	45000	-14.56	20240613	27100	41.88	20240322	45000	-14.56	20240613	17040	125.65	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
31	20240625	111029	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38450	0	3	0.00	1909127600	49980	17.84	38050	38850	37850	49950	26950	38450	38197.83	9.90	10941	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6948	25.08	3.08	12	0.28	1533.00	12465.00	45000	20240613	-14.56	17040	20230726	125.65	45000	-14.56	20240613	27100	41.88	20240322	45000	-14.56	20240613	17040	125.65	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
32	20240625	101027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38050	-400	5	-1.04	1175664400	30741	10.98	38050	38850	37850	49950	26950	38450	38244.18	9.90	1949	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6876	24.82	3.05	12	0.17	1533.00	12465.00	45000	20240613	-15.44	17040	20230726	123.30	45000	-15.44	20240613	27100	40.41	20240322	45000	-15.44	20240613	17040	123.30	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
33	20240625	091027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38350	-100	5	-0.26	316699500	8273	2.95	38050	38650	38000	49950	26950	38450	38281.10	9.90	738	41916	40182	39266	37532	36616	39725	37075	90	11500	500	27680	50	1	18071353	6930	25.02	3.08	12	0.05	1533.00	12465.00	45000	20240613	-14.78	17040	20230726	125.06	45000	-14.78	20240613	27100	41.51	20240322	45000	-14.78	20240613	17040	125.06	20230726	0.58	N	237880	500	90 억	1789126	N	N	147	N	00	N
34	20240624	161027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38450	-2600	5	-6.33	10874543900	279469	159.51	41000	41000	38350	53300	28750	41050	38912.41	9.64	43065	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	6948	25.08	3.08	12	1.55	1533.00	12465.00	45000	20240613	-14.56	17040	20230726	125.65	45000	-14.56	20240613	27100	41.88	20240322	45000	-14.56	20240613	17040	125.65	20230726	0.57	N	237880	500	90 억	1741927	N	N	147	N	00	N
35	20240624	151024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38550	-2500	5	-6.09	10289942150	264284	150.84	41000	41000	38350	53300	28750	41050	38935.11	9.64	38418	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	6967	25.15	3.09	12	1.46	1533.00	12465.00	45000	20240613	-14.33	17040	20230726	126.23	45000	-14.33	20240613	27100	42.25	20240322	45000	-14.33	20240613	17040	126.23	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
36	20240624	141025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38600	-2450	5	-5.97	8222004900	210612	120.21	41000	41000	38600	53300	28750	41050	39038.57	9.64	22522	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	6976	25.18	3.10	12	1.17	1533.00	12465.00	45000	20240613	-14.22	17040	20230726	126.53	45000	-14.22	20240613	27100	42.44	20240322	45000	-14.22	20240613	17040	126.53	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
37	20240624	131023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38800	-2250	5	-5.48	6661286250	170296	97.20	41000	41000	38750	53300	28750	41050	39115.85	9.64	13874	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	7012	25.31	3.11	12	0.94	1533.00	12465.00	45000	20240613	-13.78	17040	20230726	127.70	45000	-13.78	20240613	27100	43.17	20240322	45000	-13.78	20240613	17040	127.70	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
38	20240624	121024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39050	-2000	5	-4.87	5269322900	134538	76.79	41000	41000	38750	53300	28750	41050	39165.96	9.64	1026	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	7057	25.47	3.13	12	0.74	1533.00	12465.00	45000	20240613	-13.22	17040	20230726	129.17	45000	-13.22	20240613	27100	44.10	20240322	45000	-13.22	20240613	17040	129.17	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
39	20240624	111026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39300	-1750	5	-4.26	4254693700	108539	61.95	41000	41000	38750	53300	28750	41050	39199.56	9.64	-12553	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	7102	25.64	3.15	12	0.60	1533.00	12465.00	45000	20240613	-12.67	17040	20230726	130.63	45000	-12.67	20240613	27100	45.02	20240322	45000	-12.67	20240613	17040	130.63	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
40	20240624	101024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39300	-1750	5	-4.26	2877841900	73249	41.81	41000	41000	38850	53300	28750	41050	39288.31	9.64	-11539	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	7102	25.64	3.15	12	0.41	1533.00	12465.00	45000	20240613	-12.67	17040	20230726	130.63	45000	-12.67	20240613	27100	45.02	20240322	45000	-12.67	20240613	17040	130.63	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
41	20240624	091024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39100	-1950	5	-4.75	879426700	22253	12.70	41000	41000	38900	53300	28750	41050	39518.99	9.64	-6622	43483	42266	41033	39816	38583	42875	40425	90	12250	500	29550	50	1	18071353	7066	25.51	3.14	12	0.12	1533.00	12465.00	45000	20240613	-13.11	17040	20230726	129.46	45000	-13.11	20240613	27100	44.28	20240322	45000	-13.11	20240613	17040	129.46	20230726	0.57	N	237880	500	90 억	1741927	N	N	1664	N	00	N
42	20240621	160950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	-150	5	-0.36	7175485200	174538	150.92	40500	42250	39800	53500	28850	41200	41111.36	9.40	40807	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7418	26.78	3.29	12	0.97	1533.00	12465.00	45000	20240613	-8.78	17040	20230726	140.90	45000	-8.78	20240613	27100	51.48	20240322	45000	-8.78	20240613	17040	140.90	20230726	0.58	N	237880	500	90 억	1697981	N	N	1664	N	00	N
43	20240621	150951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	-100	5	-0.24	6496325600	157898	136.53	40500	42250	39800	53500	28850	41200	41142.55	9.40	33066	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7427	26.81	3.30	12	0.87	1533.00	12465.00	45000	20240613	-8.67	17040	20230726	141.20	45000	-8.67	20240613	27100	51.66	20240322	45000	-8.67	20240613	17040	141.20	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
44	20240621	140949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40950	-250	5	-0.61	5497655250	133493	115.43	40500	42250	39800	53500	28850	41200	41183.10	9.40	22390	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7400	26.71	3.29	12	0.74	1533.00	12465.00	45000	20240613	-9.00	17040	20230726	140.32	45000	-9.00	20240613	27100	51.11	20240322	45000	-9.00	20240613	17040	140.32	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
45	20240621	130951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41300	100	2	0.24	4751583800	115398	99.78	40500	42250	39800	53500	28850	41200	41175.62	9.40	19740	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7463	26.94	3.31	12	0.64	1533.00	12465.00	45000	20240613	-8.22	17040	20230726	142.37	45000	-8.22	20240613	27100	52.40	20240322	45000	-8.22	20240613	17040	142.37	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
46	20240621	120953	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41400	200	2	0.49	4046771850	98370	85.06	40500	42250	39800	53500	28850	41200	41138.27	9.40	14455	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7482	27.01	3.32	12	0.54	1533.00	12465.00	45000	20240613	-8.00	17040	20230726	142.96	45000	-8.00	20240613	27100	52.77	20240322	45000	-8.00	20240613	17040	142.96	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
47	20240621	110950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41750	550	2	1.33	2839561850	69287	59.91	40500	42050	39800	53500	28850	41200	40982.61	9.40	6586	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7545	27.23	3.35	12	0.38	1533.00	12465.00	45000	20240613	-7.22	17040	20230726	145.01	45000	-7.22	20240613	27100	54.06	20240322	45000	-7.22	20240613	17040	145.01	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
48	20240621	100947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41500	300	2	0.73	2079482600	51075	44.16	40500	41650	39800	53500	28850	41200	40714.29	9.40	2296	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7500	27.07	3.33	12	0.28	1533.00	12465.00	45000	20240613	-7.78	17040	20230726	143.54	45000	-7.78	20240613	27100	53.14	20240322	45000	-7.78	20240613	17040	143.54	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
49	20240621	090954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40800	-400	5	-0.97	399443750	9811	8.48	40500	41300	40400	53500	28850	41200	40713.87	9.40	1424	43933	42566	41633	40266	39333	42100	39800	90	12300	500	29660	50	1	18071353	7373	26.61	3.27	12	0.05	1533.00	12465.00	45000	20240613	-9.33	17040	20230726	139.44	45000	-9.33	20240613	27100	50.55	20240322	45000	-9.33	20240613	17040	139.44	20230726	0.58	N	237880	500	90 억	1697981	N	N	1022	N	00	N
50	20240620	160945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41200	-1050	5	-2.49	4728657250	114374	56.73	42450	43000	40700	54900	29600	42250	41344.03	9.30	16762	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7445	26.88	3.31	12	0.63	1533.00	12465.00	45000	20240613	-8.44	17040	20230726	141.78	45000	-8.44	20240613	27100	52.03	20240322	45000	-8.44	20240613	17040	141.78	20230726	0.55	N	237880	500	90 억	1680861	N	N	1022	N	00	N
51	20240620	150947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	-1200	5	-2.84	4492629600	108641	53.89	42450	43000	40700	54900	29600	42250	41352.98	9.30	16680	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7418	26.78	3.29	12	0.60	1533.00	12465.00	45000	20240613	-8.78	17040	20230726	140.90	45000	-8.78	20240613	27100	51.48	20240322	45000	-8.78	20240613	17040	140.90	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
52	20240620	140948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	-1150	5	-2.72	3148697200	75823	37.61	42450	43000	40900	54900	29600	42250	41526.94	9.30	15155	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7427	26.81	3.30	12	0.42	1533.00	12465.00	45000	20240613	-8.67	17040	20230726	141.20	45000	-8.67	20240613	27100	51.66	20240322	45000	-8.67	20240613	17040	141.20	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
53	20240620	130948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41450	-800	5	-1.89	2564636300	61645	30.58	42450	43000	40900	54900	29600	42250	41603.31	9.30	10791	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7491	27.04	3.33	12	0.34	1533.00	12465.00	45000	20240613	-7.89	17040	20230726	143.25	45000	-7.89	20240613	27100	52.95	20240322	45000	-7.89	20240613	17040	143.25	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
54	20240620	120946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41250	-1000	5	-2.37	2180025550	52338	25.96	42450	43000	40900	54900	29600	42250	41652.82	9.30	7786	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7454	26.91	3.31	12	0.29	1533.00	12465.00	45000	20240613	-8.33	17040	20230726	142.08	45000	-8.33	20240613	27100	52.21	20240322	45000	-8.33	20240613	17040	142.08	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
55	20240620	110947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41250	-1000	5	-2.37	1537031650	36701	18.20	42450	43000	41200	54900	29600	42250	41879.83	9.30	1814	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7454	26.91	3.31	12	0.20	1533.00	12465.00	45000	20240613	-8.33	17040	20230726	142.08	45000	-8.33	20240613	27100	52.21	20240322	45000	-8.33	20240613	17040	142.08	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
56	20240620	100946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41600	-650	5	-1.54	937272900	22220	11.02	42450	43000	41600	54900	29600	42250	42181.50	9.30	1820	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7518	27.14	3.34	12	0.12	1533.00	12465.00	45000	20240613	-7.56	17040	20230726	144.13	45000	-7.56	20240613	27100	53.51	20240322	45000	-7.56	20240613	17040	144.13	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
57	20240620	090951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42550	300	2	0.71	313025850	7378	3.66	42450	43000	41650	54900	29600	42250	42426.92	9.30	2694	46150	44200	42400	40450	38650	43300	39550	90	12650	500	30420	50	1	18071353	7689	27.76	3.41	12	0.04	1533.00	12465.00	45000	20240613	-5.44	17040	20230726	149.71	45000	-5.44	20240613	27100	57.01	20240322	45000	-5.44	20240613	17040	149.71	20230726	0.55	N	237880	500	90 억	1680861	N	N	938	N	00	N
58	20240619	160942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42250	-900	5	-2.09	8497044350	201262	197.00	43400	44350	40600	56000	30250	43150	42218.82	9.35	-26955	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7635	27.56	3.39	12	1.11	1533.00	12465.00	45000	20240613	-6.11	17040	20230726	147.95	45000	-6.11	20240613	27100	55.90	20240322	45000	-6.11	20240613	17040	147.95	20230726	0.54	N	237880	500	90 억	1689318	N	N	938	N	00	N
59	20240619	150942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42250	-900	5	-2.09	8221711950	194741	190.62	43400	44350	40600	56000	30250	43150	42218.70	9.35	-24028	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7635	27.56	3.39	12	1.08	1533.00	12465.00	45000	20240613	-6.11	17040	20230726	147.95	45000	-6.11	20240613	27100	55.90	20240322	45000	-6.11	20240613	17040	147.95	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
60	20240619	140950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42100	-1050	5	-2.43	7312762300	173230	169.56	43400	44350	40600	56000	30250	43150	42214.18	9.35	-16788	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7608	27.46	3.38	12	0.96	1533.00	12465.00	45000	20240613	-6.44	17040	20230726	147.07	45000	-6.44	20240613	27100	55.35	20240322	45000	-6.44	20240613	17040	147.07	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
61	20240619	130938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41150	-2000	5	-4.63	6165247000	145797	142.71	43400	44350	40600	56000	30250	43150	42286.51	9.35	-10407	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7436	26.84	3.30	12	0.81	1533.00	12465.00	45000	20240613	-8.56	17040	20230726	141.49	45000	-8.56	20240613	27100	51.85	20240322	45000	-8.56	20240613	17040	141.49	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
62	20240619	120940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41400	-1750	5	-4.06	4126980050	96186	94.15	43400	44350	41250	56000	30250	43150	42906.24	9.35	-11956	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7482	27.01	3.32	12	0.53	1533.00	12465.00	45000	20240613	-8.00	17040	20230726	142.96	45000	-8.00	20240613	27100	52.77	20240322	45000	-8.00	20240613	17040	142.96	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
63	20240619	110943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42750	-400	5	-0.93	2665353500	61357	60.06	43400	44350	42450	56000	30250	43150	43440.09	9.35	-7515	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7726	27.89	3.43	12	0.34	1533.00	12465.00	45000	20240613	-5.00	17040	20230726	150.88	45000	-5.00	20240613	27100	57.75	20240322	45000	-5.00	20240613	17040	150.88	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
64	20240619	100946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43400	250	2	0.58	2007270300	46053	45.08	43400	44350	42450	56000	30250	43150	43586.09	9.35	-4371	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7843	28.31	3.48	12	0.25	1533.00	12465.00	45000	20240613	-3.56	17040	20230726	154.69	45000	-3.56	20240613	27100	60.15	20240322	45000	-3.56	20240613	17040	154.69	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
65	20240619	090950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42600	-550	5	-1.27	279029950	6489	6.35	43400	43700	42550	56000	30250	43150	43000.45	9.35	-3481	44116	43632	42666	42182	41216	43875	42425	90	12850	500	31060	50	1	18071353	7698	27.79	3.42	12	0.04	1533.00	12465.00	45000	20240613	-5.33	17040	20230726	150.00	45000	-5.33	20240613	27100	57.20	20240322	45000	-5.33	20240613	17040	150.00	20230726	0.54	N	237880	500	90 억	1689318	N	N	316	N	00	N
66	20240618	160938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43150	650	2	1.53	4323114750	101661	109.02	42500	43150	41700	55200	29750	42500	42523.41	9.32	-864	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7798	28.15	3.46	12	0.56	1533.00	12465.00	45000	20240613	-4.11	17040	20230726	153.23	45000	-4.11	20240613	27100	59.23	20240322	45000	-4.11	20240613	17040	153.23	20230726	0.67	N	237880	500	90 억	1684367	N	N	316	N	00	N
67	20240618	150937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42800	300	2	0.71	3927638100	92472	99.17	42500	43000	41700	55200	29750	42500	42473.81	9.32	1921	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7735	27.92	3.43	12	0.51	1533.00	12465.00	45000	20240613	-4.89	17040	20230726	151.17	45000	-4.89	20240613	27100	57.93	20240322	45000	-4.89	20240613	17040	151.17	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
68	20240618	140940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42450	-50	5	-0.12	2953750650	69648	74.69	42500	42850	41700	55200	29750	42500	42409.70	9.32	1317	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7671	27.69	3.41	12	0.39	1533.00	12465.00	45000	20240613	-5.67	17040	20230726	149.12	45000	-5.67	20240613	27100	56.64	20240322	45000	-5.67	20240613	17040	149.12	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
69	20240618	130942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42600	100	2	0.24	2471105000	58291	62.51	42500	42850	41700	55200	29750	42500	42392.56	9.32	-303	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7698	27.79	3.42	12	0.32	1533.00	12465.00	45000	20240613	-5.33	17040	20230726	150.00	45000	-5.33	20240613	27100	57.20	20240322	45000	-5.33	20240613	17040	150.00	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
70	20240618	120939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42400	-100	5	-0.24	1955413350	46213	49.56	42500	42850	41700	55200	29750	42500	42313.06	9.32	-3780	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7662	27.66	3.40	12	0.26	1533.00	12465.00	45000	20240613	-5.78	17040	20230726	148.83	45000	-5.78	20240613	27100	56.46	20240322	45000	-5.78	20240613	17040	148.83	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
71	20240618	110939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42250	-250	5	-0.59	1501531950	35533	38.11	42500	42800	41700	55200	29750	42500	42257.39	9.32	-6705	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7635	27.56	3.39	12	0.20	1533.00	12465.00	45000	20240613	-6.11	17040	20230726	147.95	45000	-6.11	20240613	27100	55.90	20240322	45000	-6.11	20240613	17040	147.95	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
72	20240618	100937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42400	-100	5	-0.24	1076419400	25477	27.32	42500	42800	41700	55200	29750	42500	42250.63	9.32	-4542	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7662	27.66	3.40	12	0.14	1533.00	12465.00	45000	20240613	-5.78	17040	20230726	148.83	45000	-5.78	20240613	27100	56.46	20240322	45000	-5.78	20240613	17040	148.83	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
73	20240618	090947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42000	-500	5	-1.18	291496550	6910	7.41	42500	42550	41900	55200	29750	42500	42184.74	9.32	-5141	43266	42882	42366	41982	41466	42950	42050	90	12700	500	30600	50	1	18071353	7590	27.40	3.37	12	0.04	1533.00	12465.00	45000	20240613	-6.67	17040	20230726	146.48	45000	-6.67	20240613	27100	54.98	20240322	45000	-6.67	20240613	17040	146.48	20230726	0.67	N	237880	500	90 억	1684367	N	N	89	N	00	N
74	20240617	160931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42500	100	2	0.24	3899639750	92075	53.49	42500	42750	41850	55100	29700	42400	42352.69	9.42	-17012	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7680	27.72	3.41	12	0.51	1533.00	12465.00	45000	20240613	-5.56	17040	20230726	149.41	45000	-5.56	20240613	27100	56.83	20240322	45000	-5.56	20240613	17040	149.41	20230726	0.57	N	237880	500	90 억	1701686	N	N	89	N	00	N
75	20240617	150938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42400	0	3	0.00	3736640150	88237	51.26	42500	42750	41850	55100	29700	42400	42347.77	9.42	-15876	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7662	27.66	3.40	12	0.49	1533.00	12465.00	45000	20240613	-5.78	17040	20230726	148.83	45000	-5.78	20240613	27100	56.46	20240322	45000	-5.78	20240613	17040	148.83	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
76	20240617	140929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42450	50	2	0.12	3201387950	75602	43.92	42500	42750	41850	55100	29700	42400	42345.28	9.42	-14987	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7671	27.69	3.41	12	0.42	1533.00	12465.00	45000	20240613	-5.67	17040	20230726	149.12	45000	-5.67	20240613	27100	56.64	20240322	45000	-5.67	20240613	17040	149.12	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
77	20240617	130928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42350	-50	5	-0.12	2977582600	70329	40.86	42500	42750	41850	55100	29700	42400	42337.91	9.42	-15885	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7653	27.63	3.40	12	0.39	1533.00	12465.00	45000	20240613	-5.89	17040	20230726	148.53	45000	-5.89	20240613	27100	56.27	20240322	45000	-5.89	20240613	17040	148.53	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
78	20240617	120929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42050	-350	5	-0.83	2749511900	64923	37.71	42500	42750	41850	55100	29700	42400	42350.35	9.42	-17302	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7599	27.43	3.37	12	0.36	1533.00	12465.00	45000	20240613	-6.56	17040	20230726	146.77	45000	-6.56	20240613	27100	55.17	20240322	45000	-6.56	20240613	17040	146.77	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
79	20240617	110922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42500	100	2	0.24	2248993950	53059	30.82	42500	42750	41850	55100	29700	42400	42386.66	9.42	-12925	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7680	27.72	3.41	12	0.29	1533.00	12465.00	45000	20240613	-5.56	17040	20230726	149.41	45000	-5.56	20240613	27100	56.83	20240322	45000	-5.56	20240613	17040	149.41	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
80	20240617	100923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42100	-300	5	-0.71	1540061400	36332	21.11	42500	42750	41850	55100	29700	42400	42388.57	9.42	-12891	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7608	27.46	3.38	12	0.20	1533.00	12465.00	45000	20240613	-6.44	17040	20230726	147.07	45000	-6.44	20240613	27100	55.35	20240322	45000	-6.44	20240613	17040	147.07	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
81	20240617	090927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42200	-200	5	-0.47	560701250	13226	7.68	42500	42750	41850	55100	29700	42400	42393.86	9.42	-6364	45800	44100	42850	41150	39900	43475	40525	90	12700	500	30520	50	1	18071353	7626	27.53	3.39	12	0.07	1533.00	12465.00	45000	20240613	-6.22	17040	20230726	147.65	45000	-6.22	20240613	27100	55.72	20240322	45000	-6.22	20240613	17040	147.65	20230726	0.57	N	237880	500	90 억	1701686	N	N	1007	N	00	N
82	20240614	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42400	-700	5	-1.62	7310824800	171830	67.95	43550	44550	41600	56000	30200	43100	42546.95	9.38	7640	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7662	27.66	3.40	12	0.95	1533.00	12465.00	45000	20240613	-5.78	17040	20230726	148.83	45000	-5.78	20240613	27100	56.46	20240322	45000	-5.78	20240613	17040	148.83	20230726	0.43	N	237880	500	90 억	1694458	N	N	1007	N	00	N
83	20240614	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42150	-950	5	-2.20	6935424950	162953	64.44	43550	44550	41600	56000	30200	43100	42560.89	9.38	6822	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7617	27.50	3.38	12	0.90	1533.00	12465.00	45000	20240613	-6.33	17040	20230726	147.36	45000	-6.33	20240613	27100	55.54	20240322	45000	-6.33	20240613	17040	147.36	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
84	20240614	140806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42000	-1100	5	-2.55	6013631450	141084	55.79	43550	44550	41600	56000	30200	43100	42624.48	9.38	5655	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7590	27.40	3.37	12	0.78	1533.00	12465.00	45000	20240613	-6.67	17040	20230726	146.48	45000	-6.67	20240613	27100	54.98	20240322	45000	-6.67	20240613	17040	146.48	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
85	20240614	130809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41950	-1150	5	-2.67	4786714750	111865	44.24	43550	44550	41600	56000	30200	43100	42790.10	9.38	-13451	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7581	27.36	3.37	12	0.62	1533.00	12465.00	45000	20240613	-6.78	17040	20230726	146.19	45000	-6.78	20240613	27100	54.80	20240322	45000	-6.78	20240613	17040	146.19	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
86	20240614	120811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42250	-850	5	-1.97	4191257800	97716	38.64	43550	44550	41600	56000	30200	43100	42892.24	9.38	-14616	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7635	27.56	3.39	12	0.54	1533.00	12465.00	45000	20240613	-6.11	17040	20230726	147.95	45000	-6.11	20240613	27100	55.90	20240322	45000	-6.11	20240613	17040	147.95	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
87	20240614	110913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42200	-900	5	-2.09	3851315450	89662	35.46	43550	44550	41600	56000	30200	43100	42953.71	9.38	-14608	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7626	27.53	3.39	12	0.50	1533.00	12465.00	45000	20240613	-6.22	17040	20230726	147.65	45000	-6.22	20240613	27100	55.72	20240322	45000	-6.22	20240613	17040	147.65	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
88	20240614	100910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42400	-700	5	-1.62	3040905700	70376	27.83	43550	44550	41600	56000	30200	43100	43209.41	9.38	-17404	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7662	27.66	3.40	12	0.39	1533.00	12465.00	45000	20240613	-5.78	17040	20230726	148.83	45000	-5.78	20240613	27100	56.46	20240322	45000	-5.78	20240613	17040	148.83	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
89	20240614	090916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43900	800	2	1.86	696712400	15785	6.24	43550	44550	43550	56000	30200	43100	44137.62	9.38	-4553	46100	44600	43500	42000	40900	44050	41450	90	12900	500	31030	50	1	18071353	7933	28.64	3.52	12	0.09	1533.00	12465.00	45000	20240613	-2.44	17040	20230726	157.63	45000	-2.44	20240613	27100	61.99	20240322	45000	-2.44	20240613	17040	157.63	20230726	0.43	N	237880	500	90 억	1694458	N	N	614	N	00	N
90	20240613	160903	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43100	-50	5	-0.12	11064483400	252366	76.34	43450	45000	42400	56000	30250	43150	43843.16	9.33	8973	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	7789	28.11	3.46	12	1.40	1533.00	12465.00	45000	20240613	-4.22	17040	20230726	152.93	45000	-4.22	20240613	27100	59.04	20240322	45000	-4.22	20240613	17040	152.93	20230726	0.41	N	237880	500	90 억	1685217	N	N	614	N	00	N
91	20240613	150918	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43300	150	2	0.35	10812422000	246524	74.58	43450	45000	42400	56000	30250	43150	43859.53	9.33	10195	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	7825	28.25	3.47	12	1.36	1533.00	12465.00	45000	20240613	-3.78	17040	20230726	154.11	45000	-3.78	20240613	27100	59.78	20240322	45000	-3.78	20240613	17040	154.11	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
92	20240613	140908	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43150	0	3	0.00	9311517700	211541	63.99	43450	45000	42400	56000	30250	43150	44017.58	9.33	-7051	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	7798	28.15	3.46	12	1.17	1533.00	12465.00	45000	20240613	-4.11	17040	20230726	153.23	45000	-4.11	20240613	27100	59.23	20240322	45000	-4.11	20240613	17040	153.23	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
93	20240613	130907	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	44500	1350	2	3.13	7888568700	178823	54.10	43450	45000	42400	56000	30250	43150	44113.86	9.33	-12056	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	8042	29.03	3.57	12	0.99	1533.00	12465.00	45000	20240613	-1.11	17040	20230726	161.15	45000	-1.11	20240613	27100	64.21	20240322	45000	-1.11	20240613	17040	161.15	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
94	20240613	120910	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	44950	1800	2	4.17	6985749250	158530	47.96	43450	45000	42400	56000	30250	43150	44065.82	9.33	-9306	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	8123	29.32	3.61	12	0.88	1533.00	12465.00	45000	20240613	-0.11	17040	20230726	163.79	45000	-0.11	20240613	27100	65.87	20240322	45000	-0.11	20240613	17040	163.79	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
95	20240613	110903	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	44600	1450	2	3.36	5939217150	135178	40.89	43450	44950	42400	56000	30250	43150	43936.30	9.33	-11876	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	8060	29.09	3.58	12	0.75	1533.00	12465.00	44950	20240613	-0.78	17040	20230726	161.74	44950	-0.78	20240613	27100	64.58	20240322	44950	-0.78	20240613	17040	161.74	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
96	20240613	100902	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43900	750	2	1.74	3896183950	89179	26.98	43450	44950	42400	56000	30250	43150	43689.51	9.33	-8175	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	7933	28.64	3.52	12	0.49	1533.00	12465.00	44950	20240613	-2.34	17040	20230726	157.63	44950	-2.34	20240613	27100	61.99	20240322	44950	-2.34	20240613	17040	157.63	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
97	20240613	090911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43000	-150	5	-0.35	791434800	18357	5.55	43450	43450	42800	56000	30250	43150	43113.51	9.33	-5314	46083	44616	42083	40616	38083	45350	41350	90	12850	500	31060	50	1	18071353	7771	28.05	3.45	12	0.10	1533.00	12465.00	43550	20240612	-1.26	17040	20230726	152.35	43550	-1.26	20240612	27100	58.67	20240322	43550	-1.26	20240612	17040	152.35	20230726	0.41	N	237880	500	90 억	1685217	N	N	1054	N	00	N
98	20240612	160855	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43150	3850	2	9.80	13600731800	321277	270.50	39600	43550	39550	51000	27550	39300	42332.95	9.14	32408	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7798	28.15	3.46	12	1.78	1533.00	12465.00	43550	20240612	-0.92	17040	20230726	153.23	43550	-0.92	20240612	27100	59.23	20240322	43550	-0.92	20240612	17040	153.23	20230726	0.45	N	237880	500	90 억	1652206	N	N	1054	N	00	N
99	20240612	150906	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	42600	3300	2	8.40	13027684700	307910	259.25	39600	43550	39550	51000	27550	39300	42310.04	9.14	31839	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7698	27.79	3.42	12	1.70	1533.00	12465.00	43550	20240612	-2.18	17040	20230726	150.00	43550	-2.18	20240612	27100	57.20	20240322	43550	-2.18	20240612	17040	150.00	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
100	20240612	140859	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	42650	3350	2	8.52	12054771650	285079	240.02	39600	43550	39550	51000	27550	39300	42285.72	9.14	25743	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7707	27.82	3.42	12	1.58	1533.00	12465.00	43550	20240612	-2.07	17040	20230726	150.29	43550	-2.07	20240612	27100	57.38	20240322	43550	-2.07	20240612	17040	150.29	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
101	20240612	130901	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43000	3700	2	9.41	11121927700	263337	221.72	39600	43550	39550	51000	27550	39300	42234.58	9.14	24625	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7771	28.05	3.45	12	1.46	1533.00	12465.00	43550	20240612	-1.26	17040	20230726	152.35	43550	-1.26	20240612	27100	58.67	20240322	43550	-1.26	20240612	17040	152.35	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
102	20240612	120857	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	42700	3400	2	8.65	10117200700	239967	202.04	39600	43550	39550	51000	27550	39300	42160.80	9.14	25537	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7716	27.85	3.43	12	1.33	1533.00	12465.00	43550	20240612	-1.95	17040	20230726	150.59	43550	-1.95	20240612	27100	57.56	20240322	43550	-1.95	20240612	17040	150.59	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
103	20240612	110857	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	43000	3700	2	9.41	7636662750	182079	153.30	39600	43550	39550	51000	27550	39300	41941.48	9.14	22202	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7771	28.05	3.45	12	1.01	1533.00	12465.00	43550	20240612	-1.26	17040	20230726	152.35	43550	-1.26	20240612	27100	58.67	20240322	43550	-1.26	20240612	17040	152.35	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
104	20240612	100900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	1800	2	4.58	2375705000	58551	49.30	39600	41400	39550	51000	27550	39300	40574.97	9.14	14725	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7427	26.81	3.30	12	0.32	1533.00	12465.00	42950	20240531	-4.31	17040	20230726	141.20	42950	-4.31	20240531	27100	51.66	20240322	42950	-4.31	20240531	17040	141.20	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
105	20240612	090901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39950	650	2	1.65	185998000	4671	3.93	39600	40100	39550	51000	27550	39300	39819.74	9.14	2443	41900	40600	39450	38150	37000	41250	38800	90	11700	500	28290	50	1	18071353	7220	26.06	3.20	12	0.03	1533.00	12465.00	42950	20240531	-6.98	17040	20230726	134.45	42950	-6.98	20240531	27100	47.42	20240322	42950	-6.98	20240531	17040	134.45	20230726	0.45	N	237880	500	90 억	1652206	N	N	74	N	00	N
106	20240610	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-250	5	-0.64	2795269800	70872	65.85	39300	40150	38600	51100	27550	39350	39441.53	9.00	14342	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7066	25.51	3.14	12	0.39	1533.00	12465.00	42950	20240531	-8.96	17040	20230726	129.46	42950	-8.96	20240531	27100	44.28	20240322	42950	-8.96	20240531	17040	129.46	20230726	0.52	N	237880	500	90 억	1627095	N	N	79	N	00	N
107	20240610	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	-350	5	-0.89	2666794600	67585	62.79	39300	40150	38600	51100	27550	39350	39458.45	9.00	13306	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7048	25.44	3.13	12	0.37	1533.00	12465.00	42950	20240531	-9.20	17040	20230726	128.87	42950	-9.20	20240531	27100	43.91	20240322	42950	-9.20	20240531	17040	128.87	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
108	20240610	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-250	5	-0.64	2319951800	58706	54.54	39300	40150	38600	51100	27550	39350	39518.26	9.00	11794	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7066	25.51	3.14	12	0.32	1533.00	12465.00	42950	20240531	-8.96	17040	20230726	129.46	42950	-8.96	20240531	27100	44.28	20240322	42950	-8.96	20240531	17040	129.46	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
109	20240610	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-250	5	-0.64	1962113500	49566	46.05	39300	40150	38600	51100	27550	39350	39586.08	9.00	8828	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7066	25.51	3.14	12	0.27	1533.00	12465.00	42950	20240531	-8.96	17040	20230726	129.46	42950	-8.96	20240531	27100	44.28	20240322	42950	-8.96	20240531	17040	129.46	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
110	20240610	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	-150	5	-0.38	1746510600	44067	40.94	39300	40150	38600	51100	27550	39350	39633.35	9.00	8132	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7084	25.57	3.14	12	0.24	1533.00	12465.00	42950	20240531	-8.73	17040	20230726	130.05	42950	-8.73	20240531	27100	44.65	20240322	42950	-8.73	20240531	17040	130.05	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
111	20240610	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	50	2	0.13	1539775150	38805	36.05	39300	40150	38600	51100	27550	39350	39680.18	9.00	8609	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7120	25.70	3.16	12	0.21	1533.00	12465.00	42950	20240531	-8.27	17040	20230726	131.22	42950	-8.27	20240531	27100	45.39	20240322	42950	-8.27	20240531	17040	131.22	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
112	20240610	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	39900	550	2	1.40	1035413700	26040	24.19	39300	40150	38600	51100	27550	39350	39763.11	9.00	5051	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7210	26.03	3.20	12	0.14	1533.00	12465.00	42950	20240531	-7.10	17040	20230726	134.15	42950	-7.10	20240531	27100	47.23	20240322	42950	-7.10	20240531	17040	134.15	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
113	20240610	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-250	5	-0.64	89981450	2311	2.15	39300	39300	38600	51100	27550	39350	38928.31	9.00	-392	41516	40432	39716	38632	37916	40075	38275	90	11750	500	28330	50	1	18071353	7066	25.51	3.14	12	0.01	1533.00	12465.00	42950	20240531	-8.96	17040	20230726	129.46	42950	-8.96	20240531	27100	44.28	20240322	42950	-8.96	20240531	17040	129.46	20230726	0.52	N	237880	500	90 억	1627095	N	N	9	N	00	N
114	20240607	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	39350	-950	5	-2.36	4255875650	107084	72.05	40450	40800	39000	52300	28250	40300	39743.66	8.87	25637	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7111	25.67	3.16	12	0.59	1533.00	12465.00	42950	20240531	-8.38	17040	20230726	130.93	42950	-8.38	20240531	27100	45.20	20240322	42950	-8.38	20240531	17040	130.93	20230726	0.59	N	237880	500	90 억	1603019	N	N	9	N	00	N
115	20240607	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	-900	5	-2.23	4114927700	103504	69.64	40450	40800	39000	52300	28250	40300	39756.17	8.87	25351	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7120	25.70	3.16	12	0.57	1533.00	12465.00	42950	20240531	-8.27	17040	20230726	131.22	42950	-8.27	20240531	27100	45.39	20240322	42950	-8.27	20240531	17040	131.22	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
116	20240607	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	-1000	5	-2.48	3651678600	91716	61.71	40450	40800	39000	52300	28250	40300	39815.01	8.87	19696	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7102	25.64	3.15	12	0.51	1533.00	12465.00	42950	20240531	-8.50	17040	20230726	130.63	42950	-8.50	20240531	27100	45.02	20240322	42950	-8.50	20240531	17040	130.63	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
117	20240607	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-550	5	-1.36	3255364950	81678	54.95	40450	40800	39000	52300	28250	40300	39856.03	8.87	15590	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7183	25.93	3.19	12	0.45	1533.00	12465.00	42950	20240531	-7.45	17040	20230726	133.27	42950	-7.45	20240531	27100	46.68	20240322	42950	-7.45	20240531	17040	133.27	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
118	20240607	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	39500	-800	5	-1.99	2847613550	71393	48.03	40450	40800	39000	52300	28250	40300	39886.40	8.87	8494	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7138	25.77	3.17	12	0.40	1533.00	12465.00	42950	20240531	-8.03	17040	20230726	131.81	42950	-8.03	20240531	27100	45.76	20240322	42950	-8.03	20240531	17040	131.81	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
119	20240607	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	39600	-700	5	-1.74	2277997100	56950	38.32	40450	40800	39000	52300	28250	40300	39999.90	8.87	858	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7156	25.83	3.18	12	0.32	1533.00	12465.00	42950	20240531	-7.80	17040	20230726	132.39	42950	-7.80	20240531	27100	46.13	20240322	42950	-7.80	20240531	17040	132.39	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
120	20240607	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	0	3	0.00	1383365700	34699	23.35	40450	40550	39000	52300	28250	40300	39867.47	8.87	3170	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7283	26.29	3.23	12	0.19	1533.00	12465.00	42950	20240531	-6.17	17040	20230726	136.50	42950	-6.17	20240531	27100	48.71	20240322	42950	-6.17	20240531	17040	136.50	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
121	20240607	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	39500	-800	5	-1.99	213245900	5376	3.62	40450	40450	39400	52300	28250	40300	39665.10	8.87	1348	41900	41100	39700	38900	37500	41500	39300	90	12000	500	29010	50	1	18071353	7138	25.77	3.17	12	0.03	1533.00	12465.00	42950	20240531	-8.03	17040	20230726	131.81	42950	-8.03	20240531	27100	45.76	20240322	42950	-8.03	20240531	17040	131.81	20230726	0.59	N	237880	500	90 억	1603019	N	N	107	N	00	N
122	20240605	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	50	2	0.12	5869818750	148568	94.01	39700	40500	38300	52300	28200	40250	39508.40	8.59	47645	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7283	26.29	3.23	12	0.82	1533.00	12465.00	42950	20240531	-6.17	17040	20230726	136.50	42950	-6.17	20240531	27100	48.71	20240322	42950	-6.17	20240531	17040	136.50	20230726	0.63	N	237880	500	90 억	1551506	N	N	107	N	00	N
123	20240605	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	-50	5	-0.12	5727775600	145039	91.78	39700	40500	38300	52300	28200	40250	39491.25	8.59	48586	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7265	26.22	3.23	12	0.80	1533.00	12465.00	42950	20240531	-6.40	17040	20230726	135.92	42950	-6.40	20240531	27100	48.34	20240322	42950	-6.40	20240531	17040	135.92	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
124	20240605	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	39800	-450	5	-1.12	4993289100	126647	80.14	39700	40500	38300	52300	28200	40250	39426.79	8.59	45277	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7192	25.96	3.19	12	0.70	1533.00	12465.00	42950	20240531	-7.33	17040	20230726	133.57	42950	-7.33	20240531	27100	46.86	20240322	42950	-7.33	20240531	17040	133.57	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
125	20240605	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	-300	5	-0.75	4410170100	112000	70.87	39700	40500	38300	52300	28200	40250	39376.47	8.59	41098	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7220	26.06	3.20	12	0.62	1533.00	12465.00	42950	20240531	-6.98	17040	20230726	134.45	42950	-6.98	20240531	27100	47.42	20240322	42950	-6.98	20240531	17040	134.45	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
126	20240605	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	39800	-450	5	-1.12	3671691450	93513	59.17	39700	40500	38300	52300	28200	40250	39263.90	8.59	35138	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7192	25.96	3.19	12	0.52	1533.00	12465.00	42950	20240531	-7.33	17040	20230726	133.57	42950	-7.33	20240531	27100	46.86	20240322	42950	-7.33	20240531	17040	133.57	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
127	20240605	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	-400	5	-0.99	3075461300	78492	49.67	39700	40500	38300	52300	28200	40250	39181.76	8.59	31226	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7201	25.99	3.20	12	0.43	1533.00	12465.00	42950	20240531	-7.22	17040	20230726	133.86	42950	-7.22	20240531	27100	47.05	20240322	42950	-7.22	20240531	17040	133.86	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
128	20240605	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	39350	-900	5	-2.24	2427417450	62183	39.35	39700	40500	38300	52300	28200	40250	39036.56	8.59	29447	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7111	25.67	3.16	12	0.34	1533.00	12465.00	42950	20240531	-8.38	17040	20230726	130.93	42950	-8.38	20240531	27100	45.20	20240322	42950	-8.38	20240531	17040	130.93	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
129	20240605	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	50	2	0.12	148655050	3707	2.35	39700	40500	39700	52300	28200	40250	40100.93	8.59	2037	43450	41850	40700	39100	37950	41275	38525	90	12050	500	28980	50	1	18071353	7283	26.29	3.23	12	0.02	1533.00	12465.00	42950	20240531	-6.17	17040	20230726	136.50	42950	-6.17	20240531	27100	48.71	20240322	42950	-6.17	20240531	17040	136.50	20230726	0.63	N	237880	500	90 억	1551506	N	N	44	N	00	N
130	20240604	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	40250	-650	5	-1.59	6387409850	157370	101.36	41950	42300	39550	53100	28650	40900	40588.52	8.34	35768	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7274	26.26	3.23	12	0.87	1533.00	12465.00	42950	20240531	-6.29	17040	20230726	136.21	42950	-6.29	20240531	27100	48.52	20240322	42950	-6.29	20240531	17040	136.21	20230726	0.66	N	237880	500	90 억	1507130	N	N	44	N	00	N
131	20240604	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	39800	-1100	5	-2.69	6215743100	153092	98.61	41950	42300	39550	53100	28650	40900	40601.36	8.34	34600	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7192	25.96	3.19	12	0.85	1533.00	12465.00	42950	20240531	-7.33	17040	20230726	133.57	42950	-7.33	20240531	27100	46.86	20240322	42950	-7.33	20240531	17040	133.57	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
132	20240604	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-1150	5	-2.81	5280845200	129599	83.48	41950	42300	39550	53100	28650	40900	40747.58	8.34	20507	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7183	25.93	3.19	12	0.72	1533.00	12465.00	42950	20240531	-7.45	17040	20230726	133.27	42950	-7.45	20240531	27100	46.68	20240322	42950	-7.45	20240531	17040	133.27	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
133	20240604	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	-500	5	-1.22	4373725850	106861	68.83	41950	42300	40050	53100	28650	40900	40929.11	8.34	13414	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7301	26.35	3.24	12	0.59	1533.00	12465.00	42950	20240531	-5.94	17040	20230726	137.09	42950	-5.94	20240531	27100	49.08	20240322	42950	-5.94	20240531	17040	137.09	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
134	20240604	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	40100	-800	5	-1.96	3840776450	93642	60.32	41950	42300	40050	53100	28650	40900	41015.53	8.34	6595	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7247	26.16	3.22	12	0.52	1533.00	12465.00	42950	20240531	-6.64	17040	20230726	135.33	42950	-6.64	20240531	27100	47.97	20240322	42950	-6.64	20240531	17040	135.33	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
135	20240604	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	40500	-400	5	-0.98	3286118400	79898	51.46	41950	42300	40200	53100	28650	40900	41128.92	8.34	3155	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7319	26.42	3.25	12	0.44	1533.00	12465.00	42950	20240531	-5.70	17040	20230726	137.68	42950	-5.70	20240531	27100	49.45	20240322	42950	-5.70	20240531	17040	137.68	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
136	20240604	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	41150	250	2	0.61	2658702900	64511	41.55	41950	42300	40200	53100	28650	40900	41213.17	8.34	5789	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7436	26.84	3.30	12	0.36	1533.00	12465.00	42950	20240531	-4.19	17040	20230726	141.49	42950	-4.19	20240531	27100	51.85	20240322	42950	-4.19	20240531	17040	141.49	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
137	20240604	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	41350	450	2	1.10	267417650	6472	4.17	41950	41950	40700	53100	28650	40900	41319.17	8.34	-1570	44366	42632	41166	39432	37966	41900	38700	90	12200	500	29440	50	1	18071353	7473	26.97	3.32	12	0.04	1533.00	12465.00	42950	20240531	-3.73	17040	20230726	142.66	42950	-3.73	20240531	27100	52.58	20240322	42950	-3.73	20240531	17040	142.66	20230726	0.66	N	237880	500	90 억	1507130	N	N	17	N	00	N
138	20240603	160856	54	100.00	KOSDAQ		화학	N	N	N	N		N	40900	-450	5	-1.09	6380843850	155070	53.96	41250	42900	39700	53700	28950	41350	41148.16	8.24	5381	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7391	26.68	3.28	12	0.86	1533.00	12465.00	42950	20240531	-4.77	17040	20230726	140.02	42950	-4.77	20240531	27100	50.92	20240322	42950	-4.77	20240531	17040	140.02	20230726	0.65	N	237880	500	90 억	1489227	N	N	17	N	01	N
139	20240603	150857	54	100.00	KOSDAQ		화학	N	N	N	N		N	41100	-250	5	-0.60	6147637450	149376	51.97	41250	42900	39700	53700	28950	41350	41155.45	8.24	4935	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7427	26.81	3.30	12	0.83	1533.00	12465.00	42950	20240531	-4.31	17040	20230726	141.20	42950	-4.31	20240531	27100	51.66	20240322	42950	-4.31	20240531	17040	141.20	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N
140	20240603	140856	54	100.00	KOSDAQ		화학	N	N	N	N		N	40550	-800	5	-1.93	5584205600	135604	47.18	41250	42900	39700	53700	28950	41350	41180.23	8.24	-1773	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7328	26.45	3.25	12	0.75	1533.00	12465.00	42950	20240531	-5.59	17040	20230726	137.97	42950	-5.59	20240531	27100	49.63	20240322	42950	-5.59	20240531	17040	137.97	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N
141	20240603	130857	54	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-750	5	-1.81	4774658450	115600	40.22	41250	42900	39700	53700	28950	41350	41303.27	8.24	-9362	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7337	26.48	3.26	12	0.64	1533.00	12465.00	42950	20240531	-5.47	17040	20230726	138.26	42950	-5.47	20240531	27100	49.82	20240322	42950	-5.47	20240531	17040	138.26	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N
142	20240603	120855	54	100.00	KOSDAQ		화학	N	N	N	N		N	40750	-600	5	-1.45	4375936550	105824	36.82	41250	42900	39700	53700	28950	41350	41351.08	8.24	-12826	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7364	26.58	3.27	12	0.59	1533.00	12465.00	42950	20240531	-5.12	17040	20230726	139.14	42950	-5.12	20240531	27100	50.37	20240322	42950	-5.12	20240531	17040	139.14	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N
143	20240603	110850	54	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-750	5	-1.81	3928857450	94836	33.00	41250	42900	39700	53700	28950	41350	41427.92	8.24	-15459	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7337	26.48	3.26	12	0.52	1533.00	12465.00	42950	20240531	-5.47	17040	20230726	138.26	42950	-5.47	20240531	27100	49.82	20240322	42950	-5.47	20240531	17040	138.26	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N
144	20240603	100846	54	100.00	KOSDAQ		화학	N	N	N	N		N	42400	1050	2	2.54	2853565950	68892	23.97	41250	42900	39700	53700	28950	41350	41420.87	8.24	-11132	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7662	27.66	3.40	12	0.38	1533.00	12465.00	42950	20240531	-1.28	17040	20230726	148.83	42950	-1.28	20240531	27100	56.46	20240322	42950	-1.28	20240531	17040	148.83	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N
145	20240603	090846	54	100.00	KOSDAQ		화학	N	N	N	N		N	40400	-950	5	-2.30	655837350	16247	5.65	41250	41250	39700	53700	28950	41350	40366.19	8.24	1256	44050	42700	41600	40250	39150	43375	40925	90	12350	500	29770	50	1	18071353	7301	26.35	3.24	12	0.09	1533.00	12465.00	42950	20240531	-5.94	17040	20230726	137.09	42950	-5.94	20240531	27100	49.08	20240322	42950	-5.94	20240531	17040	137.09	20230726	0.65	N	237880	500	90 억	1489227	N	N	135	N	01	N

64 KiB Raw Blame History

64 KiB

Raw Blame History