KissMeData/239890/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19420	740	2	3.96	3073926700	159440	118.09	18530	19690	18530	24250	13080	18680	19279.49	6.39	-14846	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1930	34.31	3.87	12	1.60	566.00	5022.00	27050	20240109	-28.21	15150	20240423	28.18	27050	-28.21	20240109	15150	28.18	20240423	27050	-28.21	20240109	15150	28.18	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
3	20240628	151059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19430	750	2	4.01	2956515050	153392	113.61	18530	19690	18530	24250	13080	18680	19274.25	6.39	-15418	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1931	34.33	3.87	12	1.54	566.00	5022.00	27050	20240109	-28.17	15150	20240423	28.25	27050	-28.17	20240109	15150	28.25	20240423	27050	-28.17	20240109	15150	28.25	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
4	20240628	141059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19470	790	2	4.23	2433242950	126591	93.76	18530	19550	18530	24250	13080	18680	19221.29	6.39	-13996	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1934	34.40	3.88	12	1.27	566.00	5022.00	27050	20240109	-28.02	15150	20240423	28.51	27050	-28.02	20240109	15150	28.51	20240423	27050	-28.02	20240109	15150	28.51	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
5	20240628	131057	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19400	720	2	3.85	1878309320	98088	72.65	18530	19410	18530	24250	13080	18680	19149.23	6.39	-13961	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1928	34.28	3.86	12	0.99	566.00	5022.00	27050	20240109	-28.28	15150	20240423	28.05	27050	-28.28	20240109	15150	28.05	20240423	27050	-28.28	20240109	15150	28.05	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
6	20240628	121055	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19320	640	2	3.43	1479568840	77498	57.40	18530	19350	18530	24250	13080	18680	19091.70	6.39	-15324	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1920	34.13	3.85	12	0.78	566.00	5022.00	27050	20240109	-28.58	15150	20240423	27.52	27050	-28.58	20240109	15150	27.52	20240423	27050	-28.58	20240109	15150	27.52	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
7	20240628	111038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19260	580	2	3.10	1129708430	59338	43.95	18530	19320	18530	24250	13080	18680	19038.53	6.39	-13083	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1914	34.03	3.84	12	0.60	566.00	5022.00	27050	20240109	-28.80	15150	20240423	27.13	27050	-28.80	20240109	15150	27.13	20240423	27050	-28.80	20240109	15150	27.13	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
8	20240628	101034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19030	350	2	1.87	547521840	28969	21.46	18530	19100	18530	24250	13080	18680	18900.27	6.39	-8017	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1891	33.62	3.79	12	0.29	566.00	5022.00	27050	20240109	-29.65	15150	20240423	25.61	27050	-29.65	20240109	15150	25.61	20240423	27050	-29.65	20240109	15150	25.61	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
9	20240628	091037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18840	160	2	0.86	106742260	5729	4.24	18530	18840	18530	24250	13080	18680	18631.92	6.39	-990	19293	18986	18803	18496	18313	18895	18405	50	5570	500	13440	10	1	9935755	1872	33.29	3.75	12	0.06	566.00	5022.00	27050	20240109	-30.35	15150	20240423	24.36	27050	-30.35	20240109	15150	24.36	20240423	27050	-30.35	20240109	15150	24.36	20240423	2.84	N	239890	500	49 억	634877	N	N	0	N	N
10	20240627	161029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18680	-80	5	-0.43	2553407440	134928	95.32	18800	19110	18620	24350	13140	18760	18924.27	6.53	-14083	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1856	33.00	3.72	12	1.36	566.00	5022.00	27050	20240109	-30.94	15150	20240423	23.30	27050	-30.94	20240109	15150	23.30	20240423	27050	-30.94	20240109	15150	23.30	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
11	20240627	151036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18720	-40	5	-0.21	2528659280	133603	94.38	18800	19110	18620	24350	13140	18760	18926.67	6.53	-14077	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1860	33.07	3.73	12	1.34	566.00	5022.00	27050	20240109	-30.79	15150	20240423	23.56	27050	-30.79	20240109	15150	23.56	20240423	27050	-30.79	20240109	15150	23.56	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
12	20240627	141034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	-10	5	-0.05	2288447600	120814	85.35	18800	19110	18620	24350	13140	18760	18941.91	6.53	-8126	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1863	33.13	3.73	12	1.22	566.00	5022.00	27050	20240109	-30.68	15150	20240423	23.76	27050	-30.68	20240109	15150	23.76	20240423	27050	-30.68	20240109	15150	23.76	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
13	20240627	131033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18960	200	2	1.07	2007793060	105945	74.84	18800	19110	18620	24350	13140	18760	18951.28	6.53	468	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1884	33.50	3.78	12	1.07	566.00	5022.00	27050	20240109	-29.91	15150	20240423	25.15	27050	-29.91	20240109	15150	25.15	20240423	27050	-29.91	20240109	15150	25.15	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
14	20240627	121036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18850	90	2	0.48	1749710120	92321	65.22	18800	19110	18620	24350	13140	18760	18952.46	6.53	5996	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1873	33.30	3.75	12	0.93	566.00	5022.00	27050	20240109	-30.31	15150	20240423	24.42	27050	-30.31	20240109	15150	24.42	20240423	27050	-30.31	20240109	15150	24.42	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
15	20240627	111035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	140	2	0.75	1468439290	77407	54.68	18800	19110	18620	24350	13140	18760	18970.37	6.53	6969	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1878	33.39	3.76	12	0.78	566.00	5022.00	27050	20240109	-30.13	15150	20240423	24.75	27050	-30.13	20240109	15150	24.75	20240423	27050	-30.13	20240109	15150	24.75	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
16	20240627	101035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19090	330	2	1.76	935858520	49310	34.83	18800	19110	18620	24350	13140	18760	18979.08	6.53	7101	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1897	33.73	3.80	12	0.50	566.00	5022.00	27050	20240109	-29.43	15150	20240423	26.01	27050	-29.43	20240109	15150	26.01	20240423	27050	-29.43	20240109	15150	26.01	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
17	20240627	091034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18940	180	2	0.96	191824020	10211	7.21	18800	18950	18620	24350	13140	18760	18786.02	6.53	3098	19673	19216	18453	17996	17233	19445	18225	50	5590	500	13500	10	1	9935755	1882	33.46	3.77	12	0.10	566.00	5022.00	27050	20240109	-29.98	15150	20240423	25.02	27050	-29.98	20240109	15150	25.02	20240423	27050	-29.98	20240109	15150	25.02	20240423	2.88	N	239890	500	49 억	648969	N	N	0	N	N
18	20240626	161030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	980	2	5.51	2622367210	141065	268.53	17990	18910	17690	23100	12450	17780	18589.60	6.43	11799	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1864	33.14	3.74	12	1.42	566.00	5022.00	27050	20240109	-30.65	15150	20240423	23.83	27050	-30.65	20240109	15150	23.83	20240423	27050	-30.65	20240109	15150	23.83	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
19	20240626	151035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	970	2	5.46	2565597110	138037	262.77	17990	18910	17690	23100	12450	17780	18586.30	6.43	11935	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1863	33.13	3.73	12	1.39	566.00	5022.00	27050	20240109	-30.68	15150	20240423	23.76	27050	-30.68	20240109	15150	23.76	20240423	27050	-30.68	20240109	15150	23.76	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
20	20240626	141031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18770	990	2	5.57	2018528550	108855	207.22	17990	18910	17690	23100	12450	17780	18543.28	6.43	23480	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1865	33.16	3.74	12	1.10	566.00	5022.00	27050	20240109	-30.61	15150	20240423	23.89	27050	-30.61	20240109	15150	23.89	20240423	27050	-30.61	20240109	15150	23.89	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
21	20240626	131033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18530	750	2	4.22	866159590	47380	90.19	17990	18580	17690	23100	12450	17780	18281.12	6.43	3851	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1841	32.74	3.69	12	0.48	566.00	5022.00	27050	20240109	-31.50	15150	20240423	22.31	27050	-31.50	20240109	15150	22.31	20240423	27050	-31.50	20240109	15150	22.31	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
22	20240626	121031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18490	710	2	3.99	731543430	40111	76.36	17990	18580	17690	23100	12450	17780	18237.98	6.43	3839	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1837	32.67	3.68	12	0.40	566.00	5022.00	27050	20240109	-31.65	15150	20240423	22.05	27050	-31.65	20240109	15150	22.05	20240423	27050	-31.65	20240109	15150	22.05	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
23	20240626	111032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18160	380	2	2.14	393855930	21791	41.48	17990	18290	17690	23100	12450	17780	18074.25	6.43	3910	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1804	32.08	3.62	12	0.22	566.00	5022.00	27050	20240109	-32.87	15150	20240423	19.87	27050	-32.87	20240109	15150	19.87	20240423	27050	-32.87	20240109	15150	19.87	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
24	20240626	101030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	220	2	1.24	147169470	8200	15.61	17990	18100	17690	23100	12450	17780	17947.50	6.43	223	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1788	31.80	3.58	12	0.08	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
25	20240626	091033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17940	160	2	0.90	18526380	1040	1.98	17990	17990	17690	23100	12450	17780	17813.83	6.43	-744	18706	18242	17776	17312	16846	18010	17080	50	5320	500	12800	10	1	9935755	1782	31.70	3.57	12	0.01	566.00	5022.00	27050	20240109	-33.68	15150	20240423	18.42	27050	-33.68	20240109	15150	18.42	20240423	27050	-33.68	20240109	15150	18.42	20240423	2.95	N	239890	500	49 억	639204	N	N	0	N	N
26	20240625	161029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17780	-170	5	-0.95	924217320	52455	54.99	18240	18240	17310	23300	12570	17950	17619.20	6.37	4586	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1767	31.41	3.54	12	0.53	566.00	5022.00	27050	20240109	-34.27	15150	20240423	17.36	27050	-34.27	20240109	15150	17.36	20240423	27050	-34.27	20240109	15150	17.36	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
27	20240625	151027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	-190	5	-1.06	869666240	49386	51.77	18240	18240	17310	23300	12570	17950	17609.57	6.37	6606	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1765	31.38	3.54	12	0.50	566.00	5022.00	27050	20240109	-34.34	15150	20240423	17.23	27050	-34.34	20240109	15150	17.23	20240423	27050	-34.34	20240109	15150	17.23	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
28	20240625	141030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17590	-360	5	-2.01	823760790	46783	49.04	18240	18240	17310	23300	12570	17950	17608.12	6.37	6219	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1748	31.08	3.50	12	0.47	566.00	5022.00	27050	20240109	-34.97	15150	20240423	16.11	27050	-34.97	20240109	15150	16.11	20240423	27050	-34.97	20240109	15150	16.11	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
29	20240625	131031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17710	-240	5	-1.34	749070350	42545	44.60	18240	18240	17310	23300	12570	17950	17606.54	6.37	5747	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1760	31.29	3.53	12	0.43	566.00	5022.00	27050	20240109	-34.53	15150	20240423	16.90	27050	-34.53	20240109	15150	16.90	20240423	27050	-34.53	20240109	15150	16.90	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
30	20240625	121034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17480	-470	5	-2.62	698597480	39675	41.59	18240	18240	17310	23300	12570	17950	17608.00	6.37	4903	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1737	30.88	3.48	12	0.40	566.00	5022.00	27050	20240109	-35.38	15150	20240423	15.38	27050	-35.38	20240109	15150	15.38	20240423	27050	-35.38	20240109	15150	15.38	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
31	20240625	111032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17440	-510	5	-2.84	609901850	34603	36.27	18240	18240	17310	23300	12570	17950	17625.69	6.37	5071	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1733	30.81	3.47	12	0.35	566.00	5022.00	27050	20240109	-35.53	15150	20240423	15.12	27050	-35.53	20240109	15150	15.12	20240423	27050	-35.53	20240109	15150	15.12	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
32	20240625	101030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17490	-460	5	-2.56	466000690	26376	27.65	18240	18240	17310	23300	12570	17950	17667.60	6.37	4020	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1738	30.90	3.48	12	0.27	566.00	5022.00	27050	20240109	-35.34	15150	20240423	15.45	27050	-35.34	20240109	15150	15.45	20240423	27050	-35.34	20240109	15150	15.45	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
33	20240625	091030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18020	70	2	0.39	91812780	5089	5.33	18240	18240	17860	23300	12570	17950	18041.42	6.37	-1211	19076	18512	17776	17212	16476	18795	17495	50	5350	500	12920	10	1	9935755	1790	31.84	3.59	12	0.05	566.00	5022.00	27050	20240109	-33.38	15150	20240423	18.94	27050	-33.38	20240109	15150	18.94	20240423	27050	-33.38	20240109	15150	18.94	20240423	2.87	N	239890	500	49 억	633365	N	N	0	N	N
34	20240624	161030	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	810	2	4.73	1690708740	94219	285.06	17040	18340	17040	22250	12000	17140	17944.45	6.10	26427	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1783	31.71	3.57	12	0.95	566.00	5022.00	27050	20240109	-33.64	15150	20240423	18.48	27050	-33.64	20240109	15150	18.48	20240423	27050	-33.64	20240109	15150	18.48	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
35	20240624	151026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18030	890	2	5.19	1652958460	92118	278.71	17040	18340	17040	22250	12000	17140	17943.92	6.10	26526	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1791	31.86	3.59	12	0.93	566.00	5022.00	27050	20240109	-33.35	15150	20240423	19.01	27050	-33.35	20240109	15150	19.01	20240423	27050	-33.35	20240109	15150	19.01	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
36	20240624	141027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	850	2	4.96	1575861210	87831	265.74	17040	18340	17040	22250	12000	17140	17941.97	6.10	25715	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1787	31.78	3.58	12	0.88	566.00	5022.00	27050	20240109	-33.49	15150	20240423	18.75	27050	-33.49	20240109	15150	18.75	20240423	27050	-33.49	20240109	15150	18.75	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
37	20240624	131025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	860	2	5.02	1457675650	81273	245.89	17040	18340	17040	22250	12000	17140	17935.55	6.10	24063	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1788	31.80	3.58	12	0.82	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
38	20240624	121027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	950	2	5.54	1316122930	73434	222.18	17040	18340	17040	22250	12000	17140	17922.53	6.10	20754	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1797	31.96	3.60	12	0.74	566.00	5022.00	27050	20240109	-33.12	15150	20240423	19.41	27050	-33.12	20240109	15150	19.41	20240423	27050	-33.12	20240109	15150	19.41	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
39	20240624	111029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17860	720	2	4.20	981018140	54956	166.27	17040	18250	17040	22250	12000	17140	17850.97	6.10	12767	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1775	31.55	3.56	12	0.55	566.00	5022.00	27050	20240109	-33.97	15150	20240423	17.89	27050	-33.97	20240109	15150	17.89	20240423	27050	-33.97	20240109	15150	17.89	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
40	20240624	101027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	860	2	5.02	767362220	42950	129.95	17040	18250	17040	22250	12000	17140	17866.41	6.10	10010	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1788	31.80	3.58	12	0.43	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
41	20240624	091027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17500	360	2	2.10	105900680	6080	18.40	17040	17630	17040	22250	12000	17140	17417.88	6.10	1861	17793	17466	17283	16956	16773	17375	16865	50	5110	500	12340	10	1	9935755	1739	30.92	3.48	12	0.06	566.00	5022.00	27050	20240109	-35.30	15150	20240423	15.51	27050	-35.30	20240109	15150	15.51	20240423	27050	-35.30	20240109	15150	15.51	20240423	2.86	N	239890	500	49 억	606433	N	N	0	N	N
42	20240621	160953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17140	-470	5	-2.67	569439560	33025	33.00	17610	17610	17100	22850	12330	17610	17243.12	6.21	-12056	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1703	30.28	3.41	12	0.33	566.00	5022.00	27050	20240109	-36.64	15150	20240423	13.14	27050	-36.64	20240109	15150	13.14	20240423	27050	-36.64	20240109	15150	13.14	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
43	20240621	150953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17130	-480	5	-2.73	545906540	31652	31.63	17610	17610	17100	22850	12330	17610	17246.91	6.21	-11422	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1702	30.27	3.41	12	0.32	566.00	5022.00	27050	20240109	-36.67	15150	20240423	13.07	27050	-36.67	20240109	15150	13.07	20240423	27050	-36.67	20240109	15150	13.07	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
44	20240621	140951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17150	-460	5	-2.61	508338140	29460	29.44	17610	17610	17100	22850	12330	17610	17254.96	6.21	-10086	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1704	30.30	3.41	12	0.30	566.00	5022.00	27050	20240109	-36.60	15150	20240423	13.20	27050	-36.60	20240109	15150	13.20	20240423	27050	-36.60	20240109	15150	13.20	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
45	20240621	130953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17180	-430	5	-2.44	401040160	23198	23.18	17610	17610	17180	22850	12330	17610	17287.43	6.21	-7426	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1707	30.35	3.42	12	0.23	566.00	5022.00	27050	20240109	-36.49	15150	20240423	13.40	27050	-36.49	20240109	15150	13.40	20240423	27050	-36.49	20240109	15150	13.40	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
46	20240621	120956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17240	-370	5	-2.10	359618800	20791	20.78	17610	17610	17210	22850	12330	17610	17296.55	6.21	-7156	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1713	30.46	3.43	12	0.21	566.00	5022.00	27050	20240109	-36.27	15150	20240423	13.80	27050	-36.27	20240109	15150	13.80	20240423	27050	-36.27	20240109	15150	13.80	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
47	20240621	110953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17290	-320	5	-1.82	294195640	16998	16.99	17610	17610	17210	22850	12330	17610	17307.31	6.21	-6811	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1718	30.55	3.44	12	0.17	566.00	5022.00	27050	20240109	-36.08	15150	20240423	14.13	27050	-36.08	20240109	15150	14.13	20240423	27050	-36.08	20240109	15150	14.13	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
48	20240621	100950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17220	-390	5	-2.21	239016450	13802	13.79	17610	17610	17220	22850	12330	17610	17317.10	6.21	-5590	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1711	30.42	3.43	12	0.14	566.00	5022.00	27050	20240109	-36.34	15150	20240423	13.66	27050	-36.34	20240109	15150	13.66	20240423	27050	-36.34	20240109	15150	13.66	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
49	20240621	090956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17350	-260	5	-1.48	73674110	4234	4.23	17610	17610	17280	22850	12330	17610	17399.60	6.21	-818	18543	18076	17313	16846	16083	18310	17080	50	5240	500	12670	10	1	9935755	1724	30.65	3.45	12	0.04	566.00	5022.00	27050	20240109	-35.86	15150	20240423	14.52	27050	-35.86	20240109	15150	14.52	20240423	27050	-35.86	20240109	15150	14.52	20240423	2.85	N	239890	500	49 억	616794	N	N	0	N	N
50	20240620	160948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17610	990	2	5.96	1720730070	99700	228.66	16800	17780	16550	21600	11640	16620	17258.52	6.08	13276	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1750	31.11	3.51	12	1.00	566.00	5022.00	27050	20240109	-34.90	15150	20240423	16.24	27050	-34.90	20240109	15150	16.24	20240423	27050	-34.90	20240109	15150	16.24	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
51	20240620	150950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17530	910	2	5.48	1645626990	95441	218.90	16800	17780	16550	21600	11640	16620	17242.35	6.08	12511	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1742	30.97	3.49	12	0.96	566.00	5022.00	27050	20240109	-35.19	15150	20240423	15.71	27050	-35.19	20240109	15150	15.71	20240423	27050	-35.19	20240109	15150	15.71	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
52	20240620	140950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17680	1060	2	6.38	1327446620	77335	177.37	16800	17780	16550	21600	11640	16620	17164.89	6.08	10165	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1757	31.24	3.52	12	0.78	566.00	5022.00	27050	20240109	-34.64	15150	20240423	16.70	27050	-34.64	20240109	15150	16.70	20240423	27050	-34.64	20240109	15150	16.70	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
53	20240620	130950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17180	560	2	3.37	773439980	45575	104.53	16800	17320	16550	21600	11640	16620	16970.71	6.08	362	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1707	30.35	3.42	12	0.46	566.00	5022.00	27050	20240109	-36.49	15150	20240423	13.40	27050	-36.49	20240109	15150	13.40	20240423	27050	-36.49	20240109	15150	13.40	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
54	20240620	120948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17060	440	2	2.65	412833840	24625	56.48	16800	17190	16550	21600	11640	16620	16764.83	6.08	-2086	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1695	30.14	3.40	12	0.25	566.00	5022.00	27050	20240109	-36.93	15150	20240423	12.61	27050	-36.93	20240109	15150	12.61	20240423	27050	-36.93	20240109	15150	12.61	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
55	20240620	110950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16620	0	3	0.00	293716960	17559	40.27	16800	17190	16550	21600	11640	16620	16727.43	6.08	-3161	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1651	29.36	3.31	12	0.18	566.00	5022.00	27050	20240109	-38.56	15150	20240423	9.70	27050	-38.56	20240109	15150	9.70	20240423	27050	-38.56	20240109	15150	9.70	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
56	20240620	100951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16690	70	2	0.42	206365560	12312	28.24	16800	17190	16550	21600	11640	16620	16761.34	6.08	-916	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1658	29.49	3.32	12	0.12	566.00	5022.00	27050	20240109	-38.30	15150	20240423	10.17	27050	-38.30	20240109	15150	10.17	20240423	27050	-38.30	20240109	15150	10.17	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
57	20240620	090954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16590	-30	5	-0.18	47707320	2872	6.59	16800	16800	16550	21600	11640	16620	16611.18	6.08	-1808	17460	17040	16770	16350	16080	16905	16215	50	4980	500	11960	10	1	9935755	1648	29.31	3.30	12	0.03	566.00	5022.00	27050	20240109	-38.67	15150	20240423	9.50	27050	-38.67	20240109	15150	9.50	20240423	27050	-38.67	20240109	15150	9.50	20240423	2.87	N	239890	500	49 억	604329	N	N	0	N	N
58	20240619	160945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16620	-90	5	-0.54	711489650	42520	99.46	17100	17190	16500	21700	11700	16710	16733.09	6.18	-10162	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1651	29.36	3.31	12	0.43	566.00	5022.00	27050	20240109	-38.56	15150	20240423	9.70	27050	-38.56	20240109	15150	9.70	20240423	27050	-38.56	20240109	15150	9.70	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
59	20240619	150945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16650	-60	5	-0.36	696981240	41647	97.42	17100	17190	16500	21700	11700	16710	16735.45	6.18	-9699	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1654	29.42	3.32	12	0.42	566.00	5022.00	27050	20240109	-38.45	15150	20240423	9.90	27050	-38.45	20240109	15150	9.90	20240423	27050	-38.45	20240109	15150	9.90	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
60	20240619	140953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16650	-60	5	-0.36	645702470	38561	90.20	17100	17190	16500	21700	11700	16710	16744.96	6.18	-8684	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1654	29.42	3.32	12	0.39	566.00	5022.00	27050	20240109	-38.45	15150	20240423	9.90	27050	-38.45	20240109	15150	9.90	20240423	27050	-38.45	20240109	15150	9.90	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
61	20240619	130941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16660	-50	5	-0.30	623060790	37201	87.02	17100	17190	16500	21700	11700	16710	16748.50	6.18	-8632	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1655	29.43	3.32	12	0.37	566.00	5022.00	27050	20240109	-38.41	15150	20240423	9.97	27050	-38.41	20240109	15150	9.97	20240423	27050	-38.41	20240109	15150	9.97	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
62	20240619	120943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16550	-160	5	-0.96	570692820	34036	79.61	17100	17190	16500	21700	11700	16710	16767.33	6.18	-8037	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1644	29.24	3.30	12	0.34	566.00	5022.00	27050	20240109	-38.82	15150	20240423	9.24	27050	-38.82	20240109	15150	9.24	20240423	27050	-38.82	20240109	15150	9.24	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
63	20240619	110946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16710	0	3	0.00	475415860	28303	66.20	17100	17190	16500	21700	11700	16710	16797.37	6.18	-5567	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1660	29.52	3.33	12	0.28	566.00	5022.00	27050	20240109	-38.23	15150	20240423	10.30	27050	-38.23	20240109	15150	10.30	20240423	27050	-38.23	20240109	15150	10.30	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
64	20240619	100949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16780	70	2	0.42	352559570	20926	48.95	17100	17190	16690	21700	11700	16710	16847.92	6.18	-1870	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1667	29.65	3.34	12	0.21	566.00	5022.00	27050	20240109	-37.97	15150	20240423	10.76	27050	-37.97	20240109	15150	10.76	20240423	27050	-37.97	20240109	15150	10.76	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
65	20240619	090953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17150	440	2	2.63	77186560	4562	10.67	17100	17190	16700	21700	11700	16710	16919.46	6.18	-199	17230	16970	16840	16580	16450	16905	16515	50	4990	500	12030	10	1	9935755	1704	30.30	3.41	12	0.05	566.00	5022.00	27050	20240109	-36.60	15150	20240423	13.20	27050	-36.60	20240109	15150	13.20	20240423	27050	-36.60	20240109	15150	13.20	20240423	2.87	N	239890	500	49 억	614005	N	N	0	N	N
66	20240618	160940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16710	-90	5	-0.54	718820300	42610	110.25	16750	17100	16710	21800	11760	16800	16869.79	6.09	9094	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1660	29.52	3.33	12	0.43	566.00	5022.00	27050	20240109	-38.23	15150	20240423	10.30	27050	-38.23	20240109	15150	10.30	20240423	27050	-38.23	20240109	15150	10.30	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
67	20240618	150939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16800	0	3	0.00	682369760	40431	104.62	16750	17100	16750	21800	11760	16800	16877.43	6.09	9271	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1669	29.68	3.35	12	0.41	566.00	5022.00	27050	20240109	-37.89	15150	20240423	10.89	27050	-37.89	20240109	15150	10.89	20240423	27050	-37.89	20240109	15150	10.89	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
68	20240618	140943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16870	70	2	0.42	631804960	37419	96.82	16750	17100	16750	21800	11760	16800	16884.65	6.09	9785	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1676	29.81	3.36	12	0.38	566.00	5022.00	27050	20240109	-37.63	15150	20240423	11.35	27050	-37.63	20240109	15150	11.35	20240423	27050	-37.63	20240109	15150	11.35	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
69	20240618	130944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16960	160	2	0.95	525495750	31127	80.54	16750	17100	16750	21800	11760	16800	16882.37	6.09	9635	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1685	29.96	3.38	12	0.31	566.00	5022.00	27050	20240109	-37.30	15150	20240423	11.95	27050	-37.30	20240109	15150	11.95	20240423	27050	-37.30	20240109	15150	11.95	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
70	20240618	120941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16880	80	2	0.48	376658230	22348	57.83	16750	17100	16750	21800	11760	16800	16854.27	6.09	6460	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1677	29.82	3.36	12	0.22	566.00	5022.00	27050	20240109	-37.60	15150	20240423	11.42	27050	-37.60	20240109	15150	11.42	20240423	27050	-37.60	20240109	15150	11.42	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
71	20240618	110941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16850	50	2	0.30	154081670	9122	23.60	16750	17100	16750	21800	11760	16800	16891.42	6.09	-369	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1674	29.77	3.36	12	0.09	566.00	5022.00	27050	20240109	-37.71	15150	20240423	11.22	27050	-37.71	20240109	15150	11.22	20240423	27050	-37.71	20240109	15150	11.22	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
72	20240618	100939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16920	120	2	0.71	88312940	5221	13.51	16750	17100	16750	21800	11760	16800	16915.39	6.09	-229	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1681	29.89	3.37	12	0.05	566.00	5022.00	27050	20240109	-37.45	15150	20240423	11.68	27050	-37.45	20240109	15150	11.68	20240423	27050	-37.45	20240109	15150	11.68	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
73	20240618	090949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16900	100	2	0.60	17533800	1044	2.70	16750	16900	16750	21800	11760	16800	16794.73	6.09	197	17160	16980	16820	16640	16480	16900	16560	50	5000	500	12090	10	1	9935755	1679	29.86	3.37	12	0.01	566.00	5022.00	27050	20240109	-37.52	15150	20240423	11.55	27050	-37.52	20240109	15150	11.55	20240423	27050	-37.52	20240109	15150	11.55	20240423	2.85	N	239890	500	49 억	604614	N	N	0	N	N
74	20240617	160933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16800	-200	5	-1.18	647418840	38577	89.52	16910	17000	16660	22100	11900	17000	16782.51	6.13	-4071	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1669	29.68	3.35	12	0.39	566.00	5022.00	27050	20240109	-37.89	15150	20240423	10.89	27050	-37.89	20240109	15150	10.89	20240423	27050	-37.89	20240109	15150	10.89	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
75	20240617	150940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16750	-250	5	-1.47	619822080	36933	85.71	16910	17000	16660	22100	11900	17000	16782.34	6.13	-3826	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1664	29.59	3.34	12	0.37	566.00	5022.00	27050	20240109	-38.08	15150	20240423	10.56	27050	-38.08	20240109	15150	10.56	20240423	27050	-38.08	20240109	15150	10.56	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
76	20240617	140931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16800	-200	5	-1.18	553113450	32952	76.47	16910	17000	16660	22100	11900	17000	16785.43	6.13	-5481	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1669	29.68	3.35	12	0.33	566.00	5022.00	27050	20240109	-37.89	15150	20240423	10.89	27050	-37.89	20240109	15150	10.89	20240423	27050	-37.89	20240109	15150	10.89	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
77	20240617	130930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16790	-210	5	-1.24	456268840	27194	63.11	16910	17000	16660	22100	11900	17000	16778.29	6.13	-6359	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1668	29.66	3.34	12	0.27	566.00	5022.00	27050	20240109	-37.93	15150	20240423	10.83	27050	-37.93	20240109	15150	10.83	20240423	27050	-37.93	20240109	15150	10.83	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
78	20240617	120931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16680	-320	5	-1.88	403080350	24012	55.72	16910	17000	16660	22100	11900	17000	16786.62	6.13	-5798	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1657	29.47	3.32	12	0.24	566.00	5022.00	27050	20240109	-38.34	15150	20240423	10.10	27050	-38.34	20240109	15150	10.10	20240423	27050	-38.34	20240109	15150	10.10	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
79	20240617	110924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16760	-240	5	-1.41	292671300	17401	40.38	16910	17000	16660	22100	11900	17000	16819.22	6.13	-4416	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1665	29.61	3.34	12	0.18	566.00	5022.00	27050	20240109	-38.04	15150	20240423	10.63	27050	-38.04	20240109	15150	10.63	20240423	27050	-38.04	20240109	15150	10.63	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
80	20240617	100925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16790	-210	5	-1.24	166902850	9909	22.99	16910	17000	16660	22100	11900	17000	16843.56	6.13	-3669	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1668	29.66	3.34	12	0.10	566.00	5022.00	27050	20240109	-37.93	15150	20240423	10.83	27050	-37.93	20240109	15150	10.83	20240423	27050	-37.93	20240109	15150	10.83	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
81	20240617	090929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16790	-210	5	-1.24	19951290	1181	2.74	16910	16990	16790	22100	11900	17000	16893.56	6.13	-1075	17353	17176	16933	16756	16513	17265	16845	50	5100	500	12240	10	1	9935755	1668	29.66	3.34	12	0.01	566.00	5022.00	27050	20240109	-37.93	15150	20240423	10.83	27050	-37.93	20240109	15150	10.83	20240423	27050	-37.93	20240109	15150	10.83	20240423	2.82	N	239890	500	49 억	609002	N	N	4	N	N
82	20240614	160806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	-50	5	-0.29	725634100	42999	85.74	16950	17110	16690	22150	11940	17050	16875.59	6.16	-4223	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1689	30.04	3.39	12	0.43	566.00	5022.00	27050	20240109	-37.15	15150	20240423	12.21	27050	-37.15	20240109	15150	12.21	20240423	27050	-37.15	20240109	15150	12.21	20240423	2.92	N	239890	500	49 억	611644	N	N	4	N	N
83	20240614	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	-50	5	-0.29	687876690	40771	81.29	16950	17110	16690	22150	11940	17050	16871.71	6.16	-3064	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1689	30.04	3.39	12	0.41	566.00	5022.00	27050	20240109	-37.15	15150	20240423	12.21	27050	-37.15	20240109	15150	12.21	20240423	27050	-37.15	20240109	15150	12.21	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
84	20240614	140808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17080	30	2	0.18	617787600	36649	73.08	16950	17110	16690	22150	11940	17050	16856.87	6.16	-3325	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1697	30.18	3.40	12	0.37	566.00	5022.00	27050	20240109	-36.86	15150	20240423	12.74	27050	-36.86	20240109	15150	12.74	20240423	27050	-36.86	20240109	15150	12.74	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
85	20240614	130811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16920	-130	5	-0.76	514880560	30602	61.02	16950	17040	16690	22150	11940	17050	16825.06	6.16	-3888	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1681	29.89	3.37	12	0.31	566.00	5022.00	27050	20240109	-37.45	15150	20240423	11.68	27050	-37.45	20240109	15150	11.68	20240423	27050	-37.45	20240109	15150	11.68	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
86	20240614	120813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	-30	5	-0.18	448819790	26701	53.24	16950	17040	16690	22150	11940	17050	16809.10	6.16	-5245	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1691	30.07	3.39	12	0.27	566.00	5022.00	27050	20240109	-37.08	15150	20240423	12.34	27050	-37.08	20240109	15150	12.34	20240423	27050	-37.08	20240109	15150	12.34	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
87	20240614	110915	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16870	-180	5	-1.06	380612390	22662	45.19	16950	16950	16690	22150	11940	17050	16795.18	6.16	-6157	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1676	29.81	3.36	12	0.23	566.00	5022.00	27050	20240109	-37.63	15150	20240423	11.35	27050	-37.63	20240109	15150	11.35	20240423	27050	-37.63	20240109	15150	11.35	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
88	20240614	100913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16830	-220	5	-1.29	184319910	10953	21.84	16950	16950	16790	22150	11940	17050	16828.26	6.16	-2774	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1672	29.73	3.35	12	0.11	566.00	5022.00	27050	20240109	-37.78	15150	20240423	11.09	27050	-37.78	20240109	15150	11.09	20240423	27050	-37.78	20240109	15150	11.09	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
89	20240614	090919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16880	-170	5	-1.00	31575610	1871	3.73	16950	16950	16790	22150	11940	17050	16876.33	6.16	-770	17796	17422	17176	16802	16556	17300	16680	50	5100	500	12270	10	1	9935755	1677	29.82	3.36	12	0.02	566.00	5022.00	27050	20240109	-37.60	15150	20240423	11.42	27050	-37.60	20240109	15150	11.42	20240423	27050	-37.60	20240109	15150	11.42	20240423	2.92	N	239890	500	49 억	611644	N	N	0	N	N
90	20240613	160905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17050	-230	5	-1.33	854054500	50039	20.99	17470	17550	16930	22450	12100	17280	17067.81	6.31	-15461	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1694	30.12	3.40	12	0.50	566.00	5022.00	27050	20240109	-36.97	15150	20240423	12.54	27050	-36.97	20240109	15150	12.54	20240423	27050	-36.97	20240109	15150	12.54	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
91	20240613	150921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16980	-300	5	-1.74	783631550	45891	19.25	17470	17550	16930	22450	12100	17280	17075.93	6.31	-15057	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1687	30.00	3.38	12	0.46	566.00	5022.00	27050	20240109	-37.23	15150	20240423	12.08	27050	-37.23	20240109	15150	12.08	20240423	27050	-37.23	20240109	15150	12.08	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
92	20240613	140911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17040	-240	5	-1.39	696540380	40778	17.10	17470	17550	16930	22450	12100	17280	17081.28	6.31	-13106	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1693	30.11	3.39	12	0.41	566.00	5022.00	27050	20240109	-37.01	15150	20240423	12.48	27050	-37.01	20240109	15150	12.48	20240423	27050	-37.01	20240109	15150	12.48	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
93	20240613	130909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17130	-150	5	-0.87	545338080	31899	13.38	17470	17550	16930	22450	12100	17280	17095.77	6.31	-7728	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1702	30.27	3.41	12	0.32	566.00	5022.00	27050	20240109	-36.67	15150	20240423	13.07	27050	-36.67	20240109	15150	13.07	20240423	27050	-36.67	20240109	15150	13.07	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
94	20240613	120912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17170	-110	5	-0.64	507288810	29678	12.45	17470	17550	16930	22450	12100	17280	17093.09	6.31	-7283	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1706	30.34	3.42	12	0.30	566.00	5022.00	27050	20240109	-36.52	15150	20240423	13.33	27050	-36.52	20240109	15150	13.33	20240423	27050	-36.52	20240109	15150	13.33	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
95	20240613	110905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17040	-240	5	-1.39	452918020	26496	11.11	17470	17550	16930	22450	12100	17280	17093.83	6.31	-6449	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1693	30.11	3.39	12	0.27	566.00	5022.00	27050	20240109	-37.01	15150	20240423	12.48	27050	-37.01	20240109	15150	12.48	20240423	27050	-37.01	20240109	15150	12.48	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
96	20240613	100904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	-280	5	-1.62	359388730	21002	8.81	17470	17550	16930	22450	12100	17280	17112.12	6.31	-4170	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1689	30.04	3.39	12	0.21	566.00	5022.00	27050	20240109	-37.15	15150	20240423	12.21	27050	-37.15	20240109	15150	12.21	20240423	27050	-37.15	20240109	15150	12.21	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
97	20240613	090913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17330	50	2	0.29	65910010	3794	1.59	17470	17550	17240	22450	12100	17280	17372.17	6.31	-2146	19513	18396	17783	16666	16053	18090	16360	50	5170	500	12440	10	1	9935755	1722	30.62	3.45	12	0.04	566.00	5022.00	27050	20240109	-35.93	15150	20240423	14.39	27050	-35.93	20240109	15150	14.39	20240423	27050	-35.93	20240109	15150	14.39	20240423	2.85	N	239890	500	49 억	626684	N	N	0	N	N
98	20240612	160857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17280	500	2	2.98	4281944470	238322	146.90	17350	18900	17170	21800	11750	16780	17967.07	5.67	66465	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1717	30.53	3.44	12	2.40	566.00	5022.00	27050	20240109	-36.12	15150	20240423	14.06	27050	-36.12	20240109	15150	14.06	20240423	27050	-36.12	20240109	15150	14.06	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
99	20240612	150908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17210	430	2	2.56	4192001440	233110	143.69	17350	18900	17170	21800	11750	16780	17982.93	5.67	65078	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1710	30.41	3.43	12	2.35	566.00	5022.00	27050	20240109	-36.38	15150	20240423	13.60	27050	-36.38	20240109	15150	13.60	20240423	27050	-36.38	20240109	15150	13.60	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
100	20240612	140901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17230	450	2	2.68	3826242950	211857	130.59	17350	18900	17180	21800	11750	16780	18060.50	5.67	59988	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1712	30.44	3.43	12	2.13	566.00	5022.00	27050	20240109	-36.30	15150	20240423	13.73	27050	-36.30	20240109	15150	13.73	20240423	27050	-36.30	20240109	15150	13.73	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
101	20240612	130903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17540	760	2	4.53	3533976000	195017	120.21	17350	18900	17330	21800	11750	16780	18121.37	5.67	64577	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1743	30.99	3.49	12	1.96	566.00	5022.00	27050	20240109	-35.16	15150	20240423	15.78	27050	-35.16	20240109	15150	15.78	20240423	27050	-35.16	20240109	15150	15.78	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
102	20240612	120900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17620	840	2	5.01	3394156860	187027	115.28	17350	18900	17330	21800	11750	16780	18147.95	5.67	69259	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1751	31.13	3.51	12	1.88	566.00	5022.00	27050	20240109	-34.86	15150	20240423	16.30	27050	-34.86	20240109	15150	16.30	20240423	27050	-34.86	20240109	15150	16.30	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
103	20240612	110859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17670	890	2	5.30	3261574940	179498	110.64	17350	18900	17330	21800	11750	16780	18170.54	5.67	74156	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1756	31.22	3.52	12	1.81	566.00	5022.00	27050	20240109	-34.68	15150	20240423	16.63	27050	-34.68	20240109	15150	16.63	20240423	27050	-34.68	20240109	15150	16.63	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
104	20240612	100902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	1180	2	7.03	2953457930	162101	99.92	17350	18900	17330	21800	11750	16780	18219.86	5.67	75705	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1784	31.73	3.58	12	1.63	566.00	5022.00	27050	20240109	-33.60	15150	20240423	18.55	27050	-33.60	20240109	15150	18.55	20240423	27050	-33.60	20240109	15150	18.55	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
105	20240612	090903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18440	1660	2	9.89	1316733970	73127	45.08	17350	18480	17330	21800	11750	16780	18006.13	5.67	38230	18580	17680	17140	16240	15700	17410	15970	50	5020	500	12080	10	1	9935755	1832	32.58	3.67	12	0.74	566.00	5022.00	27050	20240109	-31.83	15150	20240423	21.72	27050	-31.83	20240109	15150	21.72	20240423	27050	-31.83	20240109	15150	21.72	20240423	3.22	N	239890	500	49 억	563175	N	N	0	N	N
106	20240610	160854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18060	-40	5	-0.22	1813561170	102222	143.76	18110	18150	17430	23500	12670	18100	17741.39	5.73	16599	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1794	31.91	3.60	12	1.03	566.00	5022.00	27050	20240109	-33.23	15150	20240423	19.21	27050	-33.23	20240109	15150	19.21	20240423	27050	-33.23	20240109	15150	19.21	20240423	3.28	N	239890	500	49 억	569043	N	N	28	N	N
107	20240610	150903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	-140	5	-0.77	1751056100	98745	138.87	18110	18150	17430	23500	12670	18100	17733.11	5.73	17936	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1784	31.73	3.58	12	0.99	566.00	5022.00	27050	20240109	-33.60	15150	20240423	18.55	27050	-33.60	20240109	15150	18.55	20240423	27050	-33.60	20240109	15150	18.55	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
108	20240610	140858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	30	2	0.17	1500029280	84853	119.33	18110	18150	17430	23500	12670	18100	17677.98	5.73	23511	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1801	32.03	3.61	12	0.85	566.00	5022.00	27050	20240109	-32.98	15150	20240423	19.67	27050	-32.98	20240109	15150	19.67	20240423	27050	-32.98	20240109	15150	19.67	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
109	20240610	130854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18030	-70	5	-0.39	1345232420	76283	107.28	18110	18120	17430	23500	12670	18100	17634.76	5.73	22226	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1791	31.86	3.59	12	0.77	566.00	5022.00	27050	20240109	-33.35	15150	20240423	19.01	27050	-33.35	20240109	15150	19.01	20240423	27050	-33.35	20240109	15150	19.01	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
110	20240610	120857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17950	-150	5	-0.83	1286294860	73007	102.67	18110	18120	17430	23500	12670	18100	17618.79	5.73	22127	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1783	31.71	3.57	12	0.73	566.00	5022.00	27050	20240109	-33.64	15150	20240423	18.48	27050	-33.64	20240109	15150	18.48	20240423	27050	-33.64	20240109	15150	18.48	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
111	20240610	110858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-100	5	-0.55	1137926750	64753	91.07	18110	18120	17430	23500	12670	18100	17573.34	5.73	24690	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1788	31.80	3.58	12	0.65	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
112	20240610	100856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17670	-430	5	-2.38	1032239340	58818	82.72	18110	18120	17430	23500	12670	18100	17549.72	5.73	21882	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1756	31.22	3.52	12	0.59	566.00	5022.00	27050	20240109	-34.68	15150	20240423	16.63	27050	-34.68	20240109	15150	16.63	20240423	27050	-34.68	20240109	15150	16.63	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
113	20240610	090901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	-370	5	-2.04	46745720	2609	3.67	18110	18120	17730	23500	12670	18100	17917.10	5.73	-844	18646	18372	18036	17762	17426	18205	17595	50	5400	500	13030	10	1	9935755	1762	31.33	3.53	12	0.03	566.00	5022.00	27050	20240109	-34.45	15150	20240423	17.03	27050	-34.45	20240109	15150	17.03	20240423	27050	-34.45	20240109	15150	17.03	20240423	3.28	N	239890	500	49 억	569043	N	N	489	N	N
114	20240607	160925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	-110	5	-0.60	1273021880	70932	191.66	18220	18310	17700	23650	12750	18210	17946.86	5.70	5184	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1798	31.98	3.60	12	0.71	566.00	5022.00	27050	20240109	-33.09	15150	20240423	19.47	27050	-33.09	20240109	15150	19.47	20240423	27050	-33.09	20240109	15150	19.47	20240423	3.28	N	239890	500	49 억	565969	N	N	489	N	N
115	20240607	150932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	-140	5	-0.77	1220908530	68047	183.87	18220	18310	17700	23650	12750	18210	17942.14	5.70	4934	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1795	31.93	3.60	12	0.68	566.00	5022.00	27050	20240109	-33.20	15150	20240423	19.27	27050	-33.20	20240109	15150	19.27	20240423	27050	-33.20	20240109	15150	19.27	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
116	20240607	140927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-400	5	-2.20	1076226640	59994	162.11	18220	18310	17700	23650	12750	18210	17938.90	5.70	3332	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1770	31.47	3.55	12	0.60	566.00	5022.00	27050	20240109	-34.16	15150	20240423	17.56	27050	-34.16	20240109	15150	17.56	20240423	27050	-34.16	20240109	15150	17.56	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
117	20240607	130922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	-200	5	-1.10	871559620	48566	131.23	18220	18310	17700	23650	12750	18210	17945.88	5.70	2220	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1789	31.82	3.59	12	0.49	566.00	5022.00	27050	20240109	-33.42	15150	20240423	18.88	27050	-33.42	20240109	15150	18.88	20240423	27050	-33.42	20240109	15150	18.88	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
118	20240607	120927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17970	-240	5	-1.32	810242630	45162	122.03	18220	18310	17700	23650	12750	18210	17940.80	5.70	-477	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1785	31.75	3.58	12	0.45	566.00	5022.00	27050	20240109	-33.57	15150	20240423	18.61	27050	-33.57	20240109	15150	18.61	20240423	27050	-33.57	20240109	15150	18.61	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
119	20240607	110913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	-490	5	-2.69	641471080	35719	96.51	18220	18310	17700	23650	12750	18210	17958.82	5.70	-4946	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1761	31.31	3.53	12	0.36	566.00	5022.00	27050	20240109	-34.49	15150	20240423	16.96	27050	-34.49	20240109	15150	16.96	20240423	27050	-34.49	20240109	15150	16.96	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
120	20240607	100926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17910	-300	5	-1.65	411506000	22777	61.54	18220	18310	17900	23650	12750	18210	18066.73	5.70	-4573	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1779	31.64	3.57	12	0.23	566.00	5022.00	27050	20240109	-33.79	15150	20240423	18.22	27050	-33.79	20240109	15150	18.22	20240423	27050	-33.79	20240109	15150	18.22	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
121	20240607	090925	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	-110	5	-0.60	129631690	7143	19.30	18220	18310	18100	23650	12750	18210	18148.07	5.70	-4462	18630	18420	18240	18030	17850	18330	17940	50	5440	500	13110	10	1	9935755	1798	31.98	3.60	12	0.07	566.00	5022.00	27050	20240109	-33.09	15150	20240423	19.47	27050	-33.09	20240109	15150	19.47	20240423	27050	-33.09	20240109	15150	19.47	20240423	3.28	N	239890	500	49 억	565969	N	N	25	N	N
122	20240605	160923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18210	0	3	0.00	675841470	36993	82.72	18400	18450	18060	23650	12750	18210	18269.46	5.68	1830	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1809	32.17	3.63	12	0.37	566.00	5022.00	27650	20230530	-34.14	15150	20240423	20.20	27050	-32.68	20240109	15150	20.20	20240423	27050	-32.68	20240109	15150	20.20	20240423	3.22	N	239890	500	49 억	564396	N	N	25	N	N
123	20240605	150920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18170	-40	5	-0.22	641139870	35085	78.46	18400	18450	18060	23650	12750	18210	18273.90	5.68	2388	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1805	32.10	3.62	12	0.35	566.00	5022.00	27650	20230530	-34.29	15150	20240423	19.93	27050	-32.83	20240109	15150	19.93	20240423	27050	-32.83	20240109	15150	19.93	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
124	20240605	140922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-10	5	-0.05	565182040	30909	69.12	18400	18450	18060	23650	12750	18210	18285.36	5.68	3728	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1808	32.16	3.62	12	0.31	566.00	5022.00	27650	20230530	-34.18	15150	20240423	20.13	27050	-32.72	20240109	15150	20.13	20240423	27050	-32.72	20240109	15150	20.13	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
125	20240605	130921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-10	5	-0.05	512177390	27992	62.60	18400	18450	18060	23650	12750	18210	18297.28	5.68	4247	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1808	32.16	3.62	12	0.28	566.00	5022.00	27650	20230530	-34.18	15150	20240423	20.13	27050	-32.72	20240109	15150	20.13	20240423	27050	-32.72	20240109	15150	20.13	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
126	20240605	120919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18350	140	2	0.77	468696900	25605	57.26	18400	18450	18060	23650	12750	18210	18304.90	5.68	5218	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1823	32.42	3.65	12	0.26	566.00	5022.00	27650	20230530	-33.63	15150	20240423	21.12	27050	-32.16	20240109	15150	21.12	20240423	27050	-32.16	20240109	15150	21.12	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
127	20240605	110920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	110	2	0.60	419778510	22941	51.30	18400	18450	18060	23650	12750	18210	18298.18	5.68	5564	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1820	32.37	3.65	12	0.23	566.00	5022.00	27650	20230530	-33.74	15150	20240423	20.92	27050	-32.27	20240109	15150	20.92	20240423	27050	-32.27	20240109	15150	20.92	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
128	20240605	100918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	190	2	1.04	298640100	16334	36.53	18400	18450	18060	23650	12750	18210	18283.34	5.68	5453	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1828	32.51	3.66	12	0.16	566.00	5022.00	27650	20230530	-33.45	15150	20240423	21.45	27050	-31.98	20240109	15150	21.45	20240423	27050	-31.98	20240109	15150	21.45	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
129	20240605	090916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18250	40	2	0.22	20828460	1142	2.55	18400	18400	18210	23650	12750	18210	18238.58	5.68	-1	18630	18420	18290	18080	17950	18355	18015	50	5440	500	13110	10	1	9935755	1813	32.24	3.63	12	0.01	566.00	5022.00	27650	20230530	-34.00	15150	20240423	20.46	27050	-32.53	20240109	15150	20.46	20240423	27050	-32.53	20240109	15150	20.46	20240423	3.22	N	239890	500	49 억	564396	N	N	23	N	N
130	20240604	160910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18210	-250	5	-1.35	818582080	44714	60.05	18250	18500	18160	23950	12930	18460	18307.21	5.71	-2194	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1809	32.17	3.63	12	0.45	566.00	5022.00	27650	20230530	-34.14	15150	20240423	20.20	27050	-32.68	20240109	15150	20.20	20240423	27050	-32.68	20240109	15150	20.20	20240423	3.25	N	239890	500	49 억	567498	N	N	23	N	N
131	20240604	150910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	-180	5	-0.98	749357750	40925	54.96	18250	18500	18160	23950	12930	18460	18310.51	5.71	-1861	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1816	32.30	3.64	12	0.41	566.00	5022.00	27650	20230530	-33.89	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27050	-32.42	20240109	15150	20.66	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
132	20240604	140913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-260	5	-1.41	658591330	35953	48.28	18250	18500	18160	23950	12930	18460	18318.12	5.71	1192	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1808	32.16	3.62	12	0.36	566.00	5022.00	27650	20230530	-34.18	15150	20240423	20.13	27050	-32.72	20240109	15150	20.13	20240423	27050	-32.72	20240109	15150	20.13	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
133	20240604	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18340	-120	5	-0.65	546551600	29817	40.04	18250	18500	18250	23950	12930	18460	18330.20	5.71	4745	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1822	32.40	3.65	12	0.30	566.00	5022.00	27650	20230530	-33.67	15150	20240423	21.06	27050	-32.20	20240109	15150	21.06	20240423	27050	-32.20	20240109	15150	21.06	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
134	20240604	120908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18300	-160	5	-0.87	522164800	28486	38.26	18250	18500	18250	23950	12930	18460	18330.58	5.71	4581	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1818	32.33	3.64	12	0.29	566.00	5022.00	27650	20230530	-33.82	15150	20240423	20.79	27050	-32.35	20240109	15150	20.79	20240423	27050	-32.35	20240109	15150	20.79	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
135	20240604	110905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	-90	5	-0.49	477568790	26056	34.99	18250	18500	18250	23950	12930	18460	18328.55	5.71	4824	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1825	32.46	3.66	12	0.26	566.00	5022.00	27650	20230530	-33.56	15150	20240423	21.25	27050	-32.09	20240109	15150	21.25	20240423	27050	-32.09	20240109	15150	21.25	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
136	20240604	100908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18380	-80	5	-0.43	355907940	19420	26.08	18250	18500	18250	23950	12930	18460	18326.88	5.71	4592	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1826	32.47	3.66	12	0.20	566.00	5022.00	27650	20230530	-33.53	15150	20240423	21.32	27050	-32.05	20240109	15150	21.32	20240423	27050	-32.05	20240109	15150	21.32	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
137	20240604	090908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18340	-120	5	-0.65	24205560	1324	1.78	18250	18430	18250	23950	12930	18460	18282.15	5.71	-62	19333	18896	18583	18146	17833	18740	17990	50	5490	500	13290	10	1	9935755	1822	32.40	3.65	12	0.01	566.00	5022.00	27650	20230530	-33.67	15150	20240423	21.06	27050	-32.20	20240109	15150	21.06	20240423	27050	-32.20	20240109	15150	21.06	20240423	3.25	N	239890	500	49 억	567498	N	N	37	N	N
138	20240603	160858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18460	-570	5	-3.00	1375047310	74346	159.82	18820	19020	18270	24700	13330	19030	18495.29	5.88	-15524	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1834	32.61	3.68	12	0.75	566.00	5022.00	27650	20230530	-33.24	15150	20240423	21.85	27050	-31.76	20240109	15150	21.85	20240423	27050	-31.76	20240109	15150	21.85	20240423	3.33	N	239890	500	49 억	584639	N	N	37	N	N
139	20240603	150859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	-630	5	-3.31	1319382970	71324	153.32	18820	19020	18270	24700	13330	19030	18498.44	5.88	-15372	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1828	32.51	3.66	12	0.72	566.00	5022.00	27650	20230530	-33.45	15150	20240423	21.45	27050	-31.98	20240109	15150	21.45	20240423	27050	-31.98	20240109	15150	21.45	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N
140	20240603	140858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18470	-560	5	-2.94	1109526360	59937	128.84	18820	19020	18270	24700	13330	19030	18511.54	5.88	-15698	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1835	32.63	3.68	12	0.60	566.00	5022.00	27650	20230530	-33.20	15150	20240423	21.91	27050	-31.72	20240109	15150	21.91	20240423	27050	-31.72	20240109	15150	21.91	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N
141	20240603	130859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	-490	5	-2.57	1053411020	56908	122.33	18820	19020	18270	24700	13330	19030	18510.77	5.88	-15469	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1842	32.76	3.69	12	0.57	566.00	5022.00	27650	20230530	-32.95	15150	20240423	22.38	27050	-31.46	20240109	15150	22.38	20240423	27050	-31.46	20240109	15150	22.38	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N
142	20240603	120857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18430	-600	5	-3.15	974282150	52629	113.13	18820	19020	18270	24700	13330	19030	18512.27	5.88	-15879	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1831	32.56	3.67	12	0.53	566.00	5022.00	27650	20230530	-33.35	15150	20240423	21.65	27050	-31.87	20240109	15150	21.65	20240423	27050	-31.87	20240109	15150	21.65	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N
143	20240603	110852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18360	-670	5	-3.52	820620390	44243	95.11	18820	19020	18310	24700	13330	19030	18548.03	5.88	-16538	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1824	32.44	3.66	12	0.45	566.00	5022.00	27650	20230530	-33.60	15150	20240423	21.19	27050	-32.13	20240109	15150	21.19	20240423	27050	-32.13	20240109	15150	21.19	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N
144	20240603	100848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18470	-560	5	-2.94	601169040	32321	69.48	18820	19020	18460	24700	13330	19030	18599.95	5.88	-12454	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1835	32.63	3.68	12	0.33	566.00	5022.00	27650	20230530	-33.20	15150	20240423	21.91	27050	-31.72	20240109	15150	21.91	20240423	27050	-31.72	20240109	15150	21.91	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N
145	20240603	090848	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	-130	5	-0.68	44603740	2366	5.09	18820	19020	18790	24700	13330	19030	18851.96	5.88	235	19523	19276	18953	18706	18383	19115	18545	50	5670	500	13700	10	1	9935755	1878	33.39	3.76	12	0.02	566.00	5022.00	27650	20230530	-31.65	15150	20240423	24.75	27050	-30.13	20240109	15150	24.75	20240423	27050	-30.13	20240109	15150	24.75	20240423	3.33	N	239890	500	49 억	584639	N	N	11	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History