KissMeData/089010/price/prices-20240601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

64 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	160726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27650	300	2	1.10	4249479350	153194	130.42	27550	28150	27300	35550	19150	27350	27740.83	6.15	9210	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4240	-49.11	2.54	12	1.00	-563.00	10890.00	36850	20240516	-24.97	17600	20231006	57.10	36850	-24.97	20240516	20200	36.88	20240206	36850	-24.97	20240516	17600	57.10	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
3	20240628	150738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27700	350	2	1.28	3238882500	116481	99.16	27550	28150	27300	35550	19150	27350	27807.38	6.15	-4985	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4248	-49.20	2.54	12	0.76	-563.00	10890.00	36850	20240516	-24.83	17600	20231006	57.39	36850	-24.83	20240516	20200	37.13	20240206	36850	-24.83	20240516	17600	57.39	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
4	20240628	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	500	2	1.83	2955411050	106263	90.46	27550	28150	27300	35550	19150	27350	27813.65	6.15	-5378	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4271	-49.47	2.56	12	0.69	-563.00	10890.00	36850	20240516	-24.42	17600	20231006	58.24	36850	-24.42	20240516	20200	37.87	20240206	36850	-24.42	20240516	17600	58.24	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
5	20240628	130737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	500	2	1.83	2586555350	92990	79.16	27550	28150	27300	35550	19150	27350	27817.05	6.15	-6066	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4271	-49.47	2.56	12	0.61	-563.00	10890.00	36850	20240516	-24.42	17600	20231006	58.24	36850	-24.42	20240516	20200	37.87	20240206	36850	-24.42	20240516	17600	58.24	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
6	20240628	120736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	500	2	1.83	2399392450	86278	73.45	27550	28150	27300	35550	19150	27350	27811.76	6.15	-7253	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4271	-49.47	2.56	12	0.56	-563.00	10890.00	36850	20240516	-24.42	17600	20231006	58.24	36850	-24.42	20240516	20200	37.87	20240206	36850	-24.42	20240516	17600	58.24	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
7	20240628	110724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27800	450	2	1.65	2004161900	72048	61.34	27550	28150	27300	35550	19150	27350	27819.16	6.15	-10147	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4263	-49.38	2.55	12	0.47	-563.00	10890.00	36850	20240516	-24.56	17600	20231006	57.95	36850	-24.56	20240516	20200	37.62	20240206	36850	-24.56	20240516	17600	57.95	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
8	20240628	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27650	300	2	1.10	1818613850	65348	55.63	27550	28150	27300	35550	19150	27350	27832.08	6.15	-10433	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4240	-49.11	2.54	12	0.43	-563.00	10890.00	36850	20240516	-24.97	17600	20231006	57.10	36850	-24.97	20240516	20200	36.88	20240206	36850	-24.97	20240516	17600	57.10	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
9	20240628	090722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27350	0	3	0.00	132774200	4842	4.12	27550	27550	27300	35550	19150	27350	27426.51	6.15	-2486	28116	27732	27516	27132	26916	27625	27025	77	8200	500	20230	50	1	15334346	4194	-48.58	2.51	12	0.03	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	8.08	N	089010	500	76 억	942637	N	N	0	N	N
10	20240627	160716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27350	-450	5	-1.62	2957132750	107475	80.51	27500	27900	27300	36100	19500	27800	27515.23	6.03	18225	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4194	-48.58	2.51	12	0.70	-563.00	10890.00	36850	20240516	-25.78	17600	20231006	55.40	36850	-25.78	20240516	20200	35.40	20240206	36850	-25.78	20240516	17600	55.40	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
11	20240627	150723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27450	-350	5	-1.26	2760566400	100295	75.13	27500	27900	27300	36100	19500	27800	27524.16	6.03	15369	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4209	-48.76	2.52	12	0.65	-563.00	10890.00	36850	20240516	-25.51	17600	20231006	55.97	36850	-25.51	20240516	20200	35.89	20240206	36850	-25.51	20240516	17600	55.97	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
12	20240627	140720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27450	-350	5	-1.26	2139496700	77641	58.16	27500	27900	27400	36100	19500	27800	27555.92	6.03	19126	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4209	-48.76	2.52	12	0.51	-563.00	10890.00	36850	20240516	-25.51	17600	20231006	55.97	36850	-25.51	20240516	20200	35.89	20240206	36850	-25.51	20240516	17600	55.97	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
13	20240627	130720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	-300	5	-1.08	1956643650	70981	53.17	27500	27900	27400	36100	19500	27800	27565.37	6.03	17893	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4217	-48.85	2.53	12	0.46	-563.00	10890.00	36850	20240516	-25.37	17600	20231006	56.25	36850	-25.37	20240516	20200	36.14	20240206	36850	-25.37	20240516	17600	56.25	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
14	20240627	120722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27550	-250	5	-0.90	1791267900	64967	48.67	27500	27900	27400	36100	19500	27800	27571.57	6.03	17290	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4225	-48.93	2.53	12	0.42	-563.00	10890.00	36850	20240516	-25.24	17600	20231006	56.53	36850	-25.24	20240516	20200	36.39	20240206	36850	-25.24	20240516	17600	56.53	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
15	20240627	110722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27550	-250	5	-0.90	1553306300	56314	42.19	27500	27900	27400	36100	19500	27800	27582.52	6.03	16583	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4225	-48.93	2.53	12	0.37	-563.00	10890.00	36850	20240516	-25.24	17600	20231006	56.53	36850	-25.24	20240516	20200	36.39	20240206	36850	-25.24	20240516	17600	56.53	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
16	20240627	100721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27550	-250	5	-0.90	1160495900	42093	31.53	27500	27900	27400	36100	19500	27800	27569.19	6.03	13686	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4225	-48.93	2.53	12	0.27	-563.00	10890.00	36850	20240516	-25.24	17600	20231006	56.53	36850	-25.24	20240516	20200	36.39	20240206	36850	-25.24	20240516	17600	56.53	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
17	20240627	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	-300	5	-1.08	320183650	11614	8.70	27500	27850	27450	36100	19500	27800	27566.51	6.03	1501	28566	28182	27816	27432	27066	28000	27250	77	8300	500	20570	50	1	15334346	4217	-48.85	2.53	12	0.08	-563.00	10890.00	36850	20240516	-25.37	17600	20231006	56.25	36850	-25.37	20240516	20200	36.14	20240206	36850	-25.37	20240516	17600	56.25	20231006	8.13	N	089010	500	76 억	925363	N	N	0	N	N
18	20240626	160719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27800	-50	5	-0.18	3581447900	128788	45.99	28100	28200	27450	36200	19500	27850	27808.88	6.05	-2018	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4263	-49.38	2.55	12	0.84	-563.00	10890.00	36850	20240516	-24.56	17600	20231006	57.95	36850	-24.56	20240516	20200	37.62	20240206	36850	-24.56	20240516	17600	57.95	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
19	20240626	150721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27900	50	2	0.18	3272778100	117703	42.03	28100	28200	27450	36200	19500	27850	27805.39	6.05	-4253	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4278	-49.56	2.56	12	0.77	-563.00	10890.00	36850	20240516	-24.29	17600	20231006	58.52	36850	-24.29	20240516	20200	38.12	20240206	36850	-24.29	20240516	17600	58.52	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
20	20240626	140719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28000	150	2	0.54	2905626950	104570	37.34	28100	28200	27450	36200	19500	27850	27786.43	6.05	-4883	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4294	-49.73	2.57	12	0.68	-563.00	10890.00	36850	20240516	-24.02	17600	20231006	59.09	36850	-24.02	20240516	20200	38.61	20240206	36850	-24.02	20240516	17600	59.09	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
21	20240626	130720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	0	3	0.00	2272468000	81970	29.27	28100	28200	27450	36200	19500	27850	27723.17	6.05	-1587	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4271	-49.47	2.56	12	0.53	-563.00	10890.00	36850	20240516	-24.42	17600	20231006	58.24	36850	-24.42	20240516	20200	37.87	20240206	36850	-24.42	20240516	17600	58.24	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
22	20240626	120720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27700	-150	5	-0.54	1944106650	70105	25.03	28100	28200	27450	36200	19500	27850	27731.36	6.05	-2883	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4248	-49.20	2.54	12	0.46	-563.00	10890.00	36850	20240516	-24.83	17600	20231006	57.39	36850	-24.83	20240516	20200	37.13	20240206	36850	-24.83	20240516	17600	57.39	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
23	20240626	110720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27800	-50	5	-0.18	1679173950	60543	21.62	28100	28200	27450	36200	19500	27850	27735.23	6.05	-3476	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4263	-49.38	2.55	12	0.39	-563.00	10890.00	36850	20240516	-24.56	17600	20231006	57.95	36850	-24.56	20240516	20200	37.62	20240206	36850	-24.56	20240516	17600	57.95	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
24	20240626	100719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	-350	5	-1.26	1313363000	47333	16.90	28100	28200	27450	36200	19500	27850	27747.30	6.05	-303	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4217	-48.85	2.53	12	0.31	-563.00	10890.00	36850	20240516	-25.37	17600	20231006	56.25	36850	-25.37	20240516	20200	36.14	20240206	36850	-25.37	20240516	17600	56.25	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
25	20240626	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27950	100	2	0.36	425439050	15195	5.43	28100	28200	27800	36200	19500	27850	27998.62	6.05	-2032	29383	28616	27483	26716	25583	29000	27100	77	8350	500	20600	50	1	15334346	4286	-49.64	2.57	12	0.10	-563.00	10890.00	36850	20240516	-24.15	17600	20231006	58.81	36850	-24.15	20240516	20200	38.37	20240206	36850	-24.15	20240516	17600	58.81	20231006	8.20	N	089010	500	76 억	928232	N	N	28	N	N
26	20240625	160718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	800	2	2.96	7568140900	276841	88.01	26750	28250	26350	35150	18950	27050	27337.20	6.08	-3868	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4271	-49.47	2.56	12	1.81	-563.00	10890.00	36850	20240516	-24.42	17600	20231006	58.24	36850	-24.42	20240516	20200	37.87	20240206	36850	-24.42	20240516	17600	58.24	20231006	8.34	N	089010	500	76 억	931652	N	N	28	N	N
27	20240625	150714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28050	1000	2	3.70	7215397500	264196	83.99	26750	28250	26350	35150	18950	27050	27311.07	6.08	-6200	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4301	-49.82	2.58	12	1.72	-563.00	10890.00	36850	20240516	-23.88	17600	20231006	59.38	36850	-23.88	20240516	20200	38.86	20240206	36850	-23.88	20240516	17600	59.38	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
28	20240625	140718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28050	1000	2	3.70	5668653450	209095	66.47	26750	28100	26350	35150	18950	27050	27110.51	6.08	-4130	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4301	-49.82	2.58	12	1.36	-563.00	10890.00	36850	20240516	-23.88	17600	20231006	59.38	36850	-23.88	20240516	20200	38.86	20240206	36850	-23.88	20240516	17600	59.38	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
29	20240625	130719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27150	100	2	0.37	3826556700	142661	45.35	26750	27350	26350	35150	18950	27050	26822.25	6.08	-1089	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4163	-48.22	2.49	12	0.93	-563.00	10890.00	36850	20240516	-26.32	17600	20231006	54.26	36850	-26.32	20240516	20200	34.41	20240206	36850	-26.32	20240516	17600	54.26	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
30	20240625	120722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	50	2	0.18	3204192500	119794	38.08	26750	27200	26350	35150	18950	27050	26746.77	6.08	3403	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4156	-48.13	2.49	12	0.78	-563.00	10890.00	36850	20240516	-26.46	17600	20231006	53.98	36850	-26.46	20240516	20200	34.16	20240206	36850	-26.46	20240516	17600	53.98	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
31	20240625	110721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	-100	5	-0.37	2917435300	109177	34.71	26750	27200	26350	35150	18950	27050	26721.18	6.08	1482	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4133	-47.87	2.47	12	0.71	-563.00	10890.00	36850	20240516	-26.87	17600	20231006	53.12	36850	-26.87	20240516	20200	33.42	20240206	36850	-26.87	20240516	17600	53.12	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
32	20240625	100718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26750	-300	5	-1.11	2279537750	85288	27.11	26750	27200	26350	35150	18950	27050	26726.41	6.08	-10602	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4102	-47.51	2.46	12	0.56	-563.00	10890.00	36850	20240516	-27.41	17600	20231006	51.99	36850	-27.41	20240516	20200	32.43	20240206	36850	-27.41	20240516	17600	51.99	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
33	20240625	090719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	50	2	0.18	356793550	13288	4.22	26750	27200	26650	35150	18950	27050	26846.29	6.08	-2181	27883	27466	26933	26516	25983	27200	26250	77	8100	500	20010	50	1	15334346	4156	-48.13	2.49	12	0.09	-563.00	10890.00	36850	20240516	-26.46	17600	20231006	53.98	36850	-26.46	20240516	20200	34.16	20240206	36850	-26.46	20240516	17600	53.98	20231006	8.34	N	089010	500	76 억	931652	N	N	0	N	N
34	20240624	160716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	-450	5	-1.64	8374735600	312225	85.45	27200	27350	26400	35750	19250	27500	26822.16	5.87	31145	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4148	-48.05	2.48	12	2.04	-563.00	10890.00	36850	20240516	-26.59	17600	20231006	53.69	36850	-26.59	20240516	20200	33.91	20240206	36850	-26.59	20240516	17600	53.69	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
35	20240624	150716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	-650	5	-2.36	7811907600	291376	79.74	27200	27350	26400	35750	19250	27500	26810.18	5.87	36284	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4117	-47.69	2.47	12	1.90	-563.00	10890.00	36850	20240516	-27.14	17600	20231006	52.56	36850	-27.14	20240516	20200	32.92	20240206	36850	-27.14	20240516	17600	52.56	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
36	20240624	140717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	-600	5	-2.18	6771631000	252550	69.11	27200	27350	26400	35750	19250	27500	26812.78	5.87	28165	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4125	-47.78	2.47	12	1.65	-563.00	10890.00	36850	20240516	-27.00	17600	20231006	52.84	36850	-27.00	20240516	20200	33.17	20240206	36850	-27.00	20240516	17600	52.84	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
37	20240624	130715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26800	-700	5	-2.55	6104330750	227586	62.28	27200	27350	26400	35750	19250	27500	26821.81	5.87	28036	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4110	-47.60	2.46	12	1.48	-563.00	10890.00	36850	20240516	-27.27	17600	20231006	52.27	36850	-27.27	20240516	20200	32.67	20240206	36850	-27.27	20240516	17600	52.27	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
38	20240624	120716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	-600	5	-2.18	5845703450	217968	59.65	27200	27350	26400	35750	19250	27500	26818.80	5.87	26080	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4125	-47.78	2.47	12	1.42	-563.00	10890.00	36850	20240516	-27.00	17600	20231006	52.84	36850	-27.00	20240516	20200	33.17	20240206	36850	-27.00	20240516	17600	52.84	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
39	20240624	110719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	-650	5	-2.36	5253761550	195904	53.61	27200	27350	26400	35750	19250	27500	26817.72	5.87	21714	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4117	-47.69	2.47	12	1.28	-563.00	10890.00	36850	20240516	-27.14	17600	20231006	52.56	36850	-27.14	20240516	20200	32.92	20240206	36850	-27.14	20240516	17600	52.56	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
40	20240624	100716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27250	-250	5	-0.91	3567079950	133040	36.41	27200	27350	26400	35750	19250	27500	26811.61	5.87	5511	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4179	-48.40	2.50	12	0.87	-563.00	10890.00	36850	20240516	-26.05	17600	20231006	54.83	36850	-26.05	20240516	20200	34.90	20240206	36850	-26.05	20240516	17600	54.83	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
41	20240624	090717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26550	-950	5	-3.45	1280099900	47832	13.09	27200	27250	26500	35750	19250	27500	26760.98	5.87	4570	29166	28332	27916	27082	26666	28125	26875	77	8250	500	20350	50	1	15334346	4071	-47.16	2.44	12	0.31	-563.00	10890.00	36850	20240516	-27.95	17600	20231006	50.85	36850	-27.95	20240516	20200	31.44	20240206	36850	-27.95	20240516	17600	50.85	20231006	8.35	N	089010	500	76 억	900840	N	N	0	N	N
42	20240621	160653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	-1400	5	-4.84	9919858150	354866	117.91	28600	28750	27500	37550	20250	28900	27954.37	6.05	-27547	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4217	-48.85	2.53	12	2.31	-563.00	10890.00	36850	20240516	-25.37	17600	20231006	56.25	36850	-25.37	20240516	20200	36.14	20240206	36850	-25.37	20240516	17600	56.25	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
43	20240621	150652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27750	-1150	5	-3.98	8866612500	316726	105.23	28600	28750	27700	37550	20250	28900	27994.04	6.05	-30056	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4255	-49.29	2.55	12	2.07	-563.00	10890.00	36850	20240516	-24.69	17600	20231006	57.67	36850	-24.69	20240516	20200	37.38	20240206	36850	-24.69	20240516	17600	57.67	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
44	20240621	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27750	-1150	5	-3.98	8091727100	288803	95.96	28600	28750	27700	37550	20250	28900	28017.57	6.05	-30070	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4255	-49.29	2.55	12	1.88	-563.00	10890.00	36850	20240516	-24.69	17600	20231006	57.67	36850	-24.69	20240516	20200	37.38	20240206	36850	-24.69	20240516	17600	57.67	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
45	20240621	130654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27800	-1100	5	-3.81	7059797100	251623	83.60	28600	28750	27750	37550	20250	28900	28056.41	6.05	-19512	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4263	-49.38	2.55	12	1.64	-563.00	10890.00	36850	20240516	-24.56	17600	20231006	57.95	36850	-24.56	20240516	20200	37.62	20240206	36850	-24.56	20240516	17600	57.95	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
46	20240621	120657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27800	-1100	5	-3.81	6562434050	233740	77.66	28600	28750	27750	37550	20250	28900	28075.11	6.05	-18435	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4263	-49.38	2.55	12	1.52	-563.00	10890.00	36850	20240516	-24.56	17600	20231006	57.95	36850	-24.56	20240516	20200	37.62	20240206	36850	-24.56	20240516	17600	57.95	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
47	20240621	110653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	-1050	5	-3.63	5373807550	191013	63.46	28600	28750	27800	37550	20250	28900	28132.44	6.05	-13173	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4271	-49.47	2.56	12	1.25	-563.00	10890.00	36850	20240516	-24.42	17600	20231006	58.24	36850	-24.42	20240516	20200	37.87	20240206	36850	-24.42	20240516	17600	58.24	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
48	20240621	100652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28200	-700	5	-2.42	3315875450	117635	39.08	28600	28750	28000	37550	20250	28900	28186.68	6.05	5244	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4324	-50.09	2.59	12	0.77	-563.00	10890.00	36850	20240516	-23.47	17600	20231006	60.23	36850	-23.47	20240516	20200	39.60	20240206	36850	-23.47	20240516	17600	60.23	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
49	20240621	090655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28350	-550	5	-1.90	651720750	22939	7.62	28600	28750	28250	37550	20250	28900	28406.95	6.05	1356	30900	29900	29350	28350	27800	29625	28075	77	8650	500	21380	50	1	15334346	4347	-50.36	2.60	12	0.15	-563.00	10890.00	36850	20240516	-23.07	17600	20231006	61.08	36850	-23.07	20240516	20200	40.35	20240206	36850	-23.07	20240516	17600	61.08	20231006	8.29	N	089010	500	76 억	928379	N	N	1	N	N
50	20240620	160650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28900	-850	5	-2.86	8777260250	298884	42.36	30000	30350	28800	38650	20850	29750	29368.43	6.46	-60373	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4432	-51.33	2.65	12	1.95	-563.00	10890.00	36850	20240516	-21.57	17600	20231006	64.20	36850	-21.57	20240516	20200	43.07	20240206	36850	-21.57	20240516	17600	64.20	20231006	8.31	N	089010	500	76 억	990547	N	N	1	N	N
51	20240620	150652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28850	-900	5	-3.03	8223692250	279718	39.64	30000	30350	28850	38650	20850	29750	29399.94	6.46	-57564	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4424	-51.24	2.65	12	1.82	-563.00	10890.00	36850	20240516	-21.71	17600	20231006	63.92	36850	-21.71	20240516	20200	42.82	20240206	36850	-21.71	20240516	17600	63.92	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
52	20240620	140652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29150	-600	5	-2.02	6684583750	226634	32.12	30000	30350	29050	38650	20850	29750	29495.06	6.46	-46239	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4470	-51.78	2.68	12	1.48	-563.00	10890.00	36850	20240516	-20.90	17600	20231006	65.62	36850	-20.90	20240516	20200	44.31	20240206	36850	-20.90	20240516	17600	65.62	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
53	20240620	130651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29100	-650	5	-2.18	6012389650	203546	28.85	30000	30350	29050	38650	20850	29750	29538.23	6.46	-44837	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4462	-51.69	2.67	12	1.33	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
54	20240620	120651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29300	-450	5	-1.51	5499157000	185940	26.35	30000	30350	29050	38650	20850	29750	29574.90	6.46	-41115	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4493	-52.04	2.69	12	1.21	-563.00	10890.00	36850	20240516	-20.49	17600	20231006	66.48	36850	-20.49	20240516	20200	45.05	20240206	36850	-20.49	20240516	17600	66.48	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
55	20240620	110653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29450	-300	5	-1.01	4715376600	159130	22.55	30000	30350	29050	38650	20850	29750	29632.23	6.46	-37418	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4516	-52.31	2.70	12	1.04	-563.00	10890.00	36850	20240516	-20.08	17600	20231006	67.33	36850	-20.08	20240516	20200	45.79	20240206	36850	-20.08	20240516	17600	67.33	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
56	20240620	100652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29200	-550	5	-1.85	4056463550	136671	19.37	30000	30350	29050	38650	20850	29750	29680.50	6.46	-34285	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4478	-51.87	2.68	12	0.89	-563.00	10890.00	36850	20240516	-20.76	17600	20231006	65.91	36850	-20.76	20240516	20200	44.55	20240206	36850	-20.76	20240516	17600	65.91	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
57	20240620	090658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29900	150	2	0.50	1624257050	54068	7.66	30000	30350	29800	38650	20850	29750	30041.02	6.46	-16113	31250	30500	29600	28850	27950	30875	29225	77	8900	500	22010	50	1	15334346	4585	-53.11	2.75	12	0.35	-563.00	10890.00	36850	20240516	-18.86	17600	20231006	69.89	36850	-18.86	20240516	20200	48.02	20240206	36850	-18.86	20240516	17600	69.89	20231006	8.31	N	089010	500	76 억	990547	N	N	0	N	N
58	20240619	160649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29750	1100	2	3.84	20879408550	700881	387.48	29000	30350	28700	37200	20100	28650	29790.31	6.23	36998	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4562	-52.84	2.73	12	4.57	-563.00	10890.00	36850	20240516	-19.27	17600	20231006	69.03	36850	-19.27	20240516	20200	47.28	20240206	36850	-19.27	20240516	17600	69.03	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
59	20240619	150647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29650	1000	2	3.49	20063008650	673418	372.29	29000	30350	28700	37200	20100	28650	29792.80	6.23	45488	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4547	-52.66	2.72	12	4.39	-563.00	10890.00	36850	20240516	-19.54	17600	20231006	68.47	36850	-19.54	20240516	20200	46.78	20240206	36850	-19.54	20240516	17600	68.47	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
60	20240619	140653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29600	950	2	3.32	18905468600	634311	350.67	29000	30350	28700	37200	20100	28650	29804.73	6.23	48026	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4539	-52.58	2.72	12	4.14	-563.00	10890.00	36850	20240516	-19.67	17600	20231006	68.18	36850	-19.67	20240516	20200	46.53	20240206	36850	-19.67	20240516	17600	68.18	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
61	20240619	130646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29550	900	2	3.14	17993424400	603423	333.60	29000	30350	28700	37200	20100	28650	29818.92	6.23	47460	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4531	-52.49	2.71	12	3.94	-563.00	10890.00	36850	20240516	-19.81	17600	20231006	67.90	36850	-19.81	20240516	20200	46.29	20240206	36850	-19.81	20240516	17600	67.90	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
62	20240619	120647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29650	1000	2	3.49	16544271050	554556	306.58	29000	30350	28700	37200	20100	28650	29833.36	6.23	45994	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4547	-52.66	2.72	12	3.62	-563.00	10890.00	36850	20240516	-19.54	17600	20231006	68.47	36850	-19.54	20240516	20200	46.78	20240206	36850	-19.54	20240516	17600	68.47	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
63	20240619	110649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30250	1600	2	5.58	13016230100	437090	241.64	29000	30250	28700	37200	20100	28650	29779.29	6.23	51636	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4639	-53.73	2.78	12	2.85	-563.00	10890.00	36850	20240516	-17.91	17600	20231006	71.88	36850	-17.91	20240516	20200	49.75	20240206	36850	-17.91	20240516	17600	71.88	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
64	20240619	100650	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29750	1100	2	3.84	9421264600	317286	175.41	29000	30200	28700	37200	20100	28650	29693.29	6.23	18800	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4562	-52.84	2.73	12	2.07	-563.00	10890.00	36850	20240516	-19.27	17600	20231006	69.03	36850	-19.27	20240516	20200	47.28	20240206	36850	-19.27	20240516	17600	69.03	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
65	20240619	090657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29200	550	2	1.92	667538250	22990	12.71	29000	29250	28700	37200	20100	28650	29036.03	6.23	6121	29516	29082	28666	28232	27816	29075	28225	77	8550	500	21200	50	1	15334346	4478	-51.87	2.68	12	0.15	-563.00	10890.00	36850	20240516	-20.76	17600	20231006	65.91	36850	-20.76	20240516	20200	44.55	20240206	36850	-20.76	20240516	17600	65.91	20231006	8.30	N	089010	500	76 억	954865	N	N	0	N	N
66	20240618	160644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28650	200	2	0.70	5120743250	178816	71.54	28650	29100	28250	36950	19950	28450	28636.93	6.21	9197	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4393	-50.89	2.63	12	1.17	-563.00	10890.00	36850	20240516	-22.25	17600	20231006	62.78	36850	-22.25	20240516	20200	41.83	20240206	36850	-22.25	20240516	17600	62.78	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
67	20240618	150642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28600	150	2	0.53	4734224100	165305	66.13	28650	29100	28250	36950	19950	28450	28639.33	6.21	7602	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4386	-50.80	2.63	12	1.08	-563.00	10890.00	36850	20240516	-22.39	17600	20231006	62.50	36850	-22.39	20240516	20200	41.58	20240206	36850	-22.39	20240516	17600	62.50	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
68	20240618	140644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28500	50	2	0.18	3970337950	138455	55.39	28650	29100	28250	36950	19950	28450	28676.02	6.21	536	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4370	-50.62	2.62	12	0.90	-563.00	10890.00	36850	20240516	-22.66	17600	20231006	61.93	36850	-22.66	20240516	20200	41.09	20240206	36850	-22.66	20240516	17600	61.93	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
69	20240618	130648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28400	-50	5	-0.18	3399531750	118462	47.39	28650	29100	28250	36950	19950	28450	28697.23	6.21	-4309	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4355	-50.44	2.61	12	0.77	-563.00	10890.00	36850	20240516	-22.93	17600	20231006	61.36	36850	-22.93	20240516	20200	40.59	20240206	36850	-22.93	20240516	17600	61.36	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
70	20240618	120649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28550	100	2	0.35	2857524050	99369	39.76	28650	29100	28450	36950	19950	28450	28756.70	6.21	-5386	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4378	-50.71	2.62	12	0.65	-563.00	10890.00	36850	20240516	-22.52	17600	20231006	62.22	36850	-22.52	20240516	20200	41.34	20240206	36850	-22.52	20240516	17600	62.22	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
71	20240618	110645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28650	200	2	0.70	2454170800	85238	34.10	28650	29100	28550	36950	19950	28450	28791.98	6.21	-3635	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4393	-50.89	2.63	12	0.56	-563.00	10890.00	36850	20240516	-22.25	17600	20231006	62.78	36850	-22.25	20240516	20200	41.83	20240206	36850	-22.25	20240516	17600	62.78	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
72	20240618	100646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28850	400	2	1.41	1865038200	64691	25.88	28650	29100	28600	36950	19950	28450	28829.95	6.21	3201	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4424	-51.24	2.65	12	0.42	-563.00	10890.00	36850	20240516	-21.71	17600	20231006	63.92	36850	-21.71	20240516	20200	42.82	20240206	36850	-21.71	20240516	17600	63.92	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
73	20240618	090652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29000	550	2	1.93	506142050	17501	7.00	28650	29100	28650	36950	19950	28450	28920.75	6.21	1592	29816	29132	28666	27982	27516	29025	27875	77	8500	500	21050	50	1	15334346	4447	-51.51	2.66	12	0.11	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.47	N	089010	500	76 억	952075	N	N	0	N	N
74	20240617	160640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	0	3	0.00	6967340900	241632	71.19	28450	29350	28200	36950	19950	28450	28836.24	6.31	-16172	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4363	-50.53	2.61	12	1.58	-563.00	10890.00	36850	20240516	-22.80	17600	20231006	61.65	36850	-22.80	20240516	20200	40.84	20240206	36850	-22.80	20240516	17600	61.65	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
75	20240617	150645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28550	100	2	0.35	6563789400	227461	67.02	28450	29350	28200	36950	19950	28450	28857.11	6.31	-19217	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4378	-50.71	2.62	12	1.48	-563.00	10890.00	36850	20240516	-22.52	17600	20231006	62.22	36850	-22.52	20240516	20200	41.34	20240206	36850	-22.52	20240516	17600	62.22	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
76	20240617	140638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28600	150	2	0.53	5973400500	206774	60.92	28450	29350	28200	36950	19950	28450	28888.95	6.31	-20363	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4386	-50.80	2.63	12	1.35	-563.00	10890.00	36850	20240516	-22.39	17600	20231006	62.50	36850	-22.39	20240516	20200	41.58	20240206	36850	-22.39	20240516	17600	62.50	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
77	20240617	130639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28800	350	2	1.23	5665165500	196024	57.76	28450	29350	28200	36950	19950	28450	28900.80	6.31	-19777	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4416	-51.15	2.64	12	1.28	-563.00	10890.00	36850	20240516	-21.85	17600	20231006	63.64	36850	-21.85	20240516	20200	42.57	20240206	36850	-21.85	20240516	17600	63.64	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
78	20240617	120640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28650	200	2	0.70	5405844950	186994	55.09	28450	29350	28200	36950	19950	28450	28909.66	6.31	-19392	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4393	-50.89	2.63	12	1.22	-563.00	10890.00	36850	20240516	-22.25	17600	20231006	62.78	36850	-22.25	20240516	20200	41.83	20240206	36850	-22.25	20240516	17600	62.78	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
79	20240617	110634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28800	350	2	1.23	4855453050	167780	49.43	28450	29350	28200	36950	19950	28450	28939.96	6.31	-17633	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4416	-51.15	2.64	12	1.09	-563.00	10890.00	36850	20240516	-21.85	17600	20231006	63.64	36850	-21.85	20240516	20200	42.57	20240206	36850	-21.85	20240516	17600	63.64	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
80	20240617	100635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28900	450	2	1.58	3996682900	138047	40.67	28450	29350	28200	36950	19950	28450	28952.30	6.31	-9943	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4432	-51.33	2.65	12	0.90	-563.00	10890.00	36850	20240516	-21.57	17600	20231006	64.20	36850	-21.57	20240516	20200	43.07	20240206	36850	-21.57	20240516	17600	64.20	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
81	20240617	090639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28350	-100	5	-0.35	239172550	8424	2.48	28450	28500	28200	36950	19950	28450	28390.46	6.31	2160	29516	28982	28566	28032	27616	28775	27825	77	8500	500	21050	50	1	15334346	4347	-50.36	2.60	12	0.05	-563.00	10890.00	36850	20240516	-23.07	17600	20231006	61.08	36850	-23.07	20240516	20200	40.35	20240206	36850	-23.07	20240516	17600	61.08	20231006	8.61	N	089010	500	76 억	968012	N	N	1	N	N
82	20240614	160542	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	-600	5	-2.07	9587547050	337125	80.85	29100	29100	28150	37750	20350	29050	28439.02	6.13	43603	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4363	-50.53	2.61	12	2.20	-563.00	10890.00	36850	20240516	-22.80	17600	20231006	61.65	36850	-22.80	20240516	20200	40.84	20240206	36850	-22.80	20240516	17600	61.65	20231006	8.54	N	089010	500	76 억	940718	N	N	1	N	N
83	20240614	150545	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	-600	5	-2.07	9044050000	318008	76.27	29100	29100	28150	37750	20350	29050	28439.58	6.13	38676	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4363	-50.53	2.61	12	2.07	-563.00	10890.00	36850	20240516	-22.80	17600	20231006	61.65	36850	-22.80	20240516	20200	40.84	20240206	36850	-22.80	20240516	17600	61.65	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
84	20240614	140543	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28550	-500	5	-1.72	7135727850	250581	60.10	29100	29100	28200	37750	20350	29050	28476.60	6.13	21185	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4378	-50.71	2.62	12	1.63	-563.00	10890.00	36850	20240516	-22.52	17600	20231006	62.22	36850	-22.52	20240516	20200	41.34	20240206	36850	-22.52	20240516	17600	62.22	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
85	20240614	130543	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28200	-850	5	-2.93	6298701350	220986	53.00	29100	29100	28200	37750	20350	29050	28502.57	6.13	15291	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4324	-50.09	2.59	12	1.44	-563.00	10890.00	36850	20240516	-23.47	17600	20231006	60.23	36850	-23.47	20240516	20200	39.60	20240206	36850	-23.47	20240516	17600	60.23	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
86	20240614	120548	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	-600	5	-2.07	5506178400	193021	46.29	29100	29100	28250	37750	20350	29050	28526.16	6.13	16954	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4363	-50.53	2.61	12	1.26	-563.00	10890.00	36850	20240516	-22.80	17600	20231006	61.65	36850	-22.80	20240516	20200	40.84	20240206	36850	-22.80	20240516	17600	61.65	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
87	20240614	110628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28350	-700	5	-2.41	4838769950	169510	40.65	29100	29100	28250	37750	20350	29050	28545.46	6.13	12551	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4347	-50.36	2.60	12	1.11	-563.00	10890.00	36850	20240516	-23.07	17600	20231006	61.08	36850	-23.07	20240516	20200	40.35	20240206	36850	-23.07	20240516	17600	61.08	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
88	20240614	100626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28700	-350	5	-1.20	2966973300	103609	24.85	29100	29100	28350	37750	20350	29050	28636.02	6.13	21855	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4401	-50.98	2.64	12	0.68	-563.00	10890.00	36850	20240516	-22.12	17600	20231006	63.07	36850	-22.12	20240516	20200	42.08	20240206	36850	-22.12	20240516	17600	63.07	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
89	20240614	090629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28950	-100	5	-0.34	702844400	24439	5.86	29100	29100	28500	37750	20350	29050	28758.44	6.13	214	30583	29816	29433	28666	28283	29625	28475	77	8700	500	21490	50	1	15334346	4439	-51.42	2.66	12	0.16	-563.00	10890.00	36850	20240516	-21.44	17600	20231006	64.49	36850	-21.44	20240516	20200	43.32	20240206	36850	-21.44	20240516	17600	64.49	20231006	8.54	N	089010	500	76 억	940718	N	N	0	N	N
90	20240613	160621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29050	-850	5	-2.84	11962069350	406567	158.42	30000	30200	29050	38850	20950	29900	29415.80	5.99	21741	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4455	-51.60	2.67	12	2.65	-563.00	10890.00	36850	20240516	-21.17	17600	20231006	65.06	36850	-21.17	20240516	20200	43.81	20240206	36850	-21.17	20240516	17600	65.06	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
91	20240613	150633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29100	-800	5	-2.68	11087381650	376479	146.70	30000	30200	29050	38850	20950	29900	29440.30	5.99	19463	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4462	-51.69	2.67	12	2.46	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
92	20240613	140626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29250	-650	5	-2.17	9737621000	330216	128.67	30000	30200	29050	38850	20950	29900	29478.28	5.99	17388	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4485	-51.95	2.69	12	2.15	-563.00	10890.00	36850	20240516	-20.62	17600	20231006	66.19	36850	-20.62	20240516	20200	44.80	20240206	36850	-20.62	20240516	17600	66.19	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
93	20240613	130626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29300	-600	5	-2.01	8107045050	274392	106.92	30000	30200	29250	38850	20950	29900	29534.69	5.99	19100	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4493	-52.04	2.69	12	1.79	-563.00	10890.00	36850	20240516	-20.49	17600	20231006	66.48	36850	-20.49	20240516	20200	45.05	20240206	36850	-20.49	20240516	17600	66.48	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
94	20240613	120628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29450	-450	5	-1.51	7116752950	240628	93.76	30000	30200	29250	38850	20950	29900	29564.44	5.99	16834	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4516	-52.31	2.70	12	1.57	-563.00	10890.00	36850	20240516	-20.08	17600	20231006	67.33	36850	-20.08	20240516	20200	45.79	20240206	36850	-20.08	20240516	17600	67.33	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
95	20240613	110622	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29450	-450	5	-1.51	6295731700	212711	82.88	30000	30200	29250	38850	20950	29900	29585.60	5.99	14256	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4516	-52.31	2.70	12	1.39	-563.00	10890.00	36850	20240516	-20.08	17600	20231006	67.33	36850	-20.08	20240516	20200	45.79	20240206	36850	-20.08	20240516	17600	67.33	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
96	20240613	100621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29600	-300	5	-1.00	4777433600	161163	62.80	30000	30200	29250	38850	20950	29900	29629.90	5.99	15896	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4539	-52.58	2.72	12	1.05	-563.00	10890.00	36850	20240516	-19.67	17600	20231006	68.18	36850	-19.67	20240516	20200	46.53	20240206	36850	-19.67	20240516	17600	68.18	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
97	20240613	090630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30050	150	2	0.50	937834900	31294	12.19	30000	30200	29900	38850	20950	29900	29992.49	5.99	-290	30733	30316	29983	29566	29233	30150	29400	77	8950	500	22120	50	1	15334346	4608	-53.37	2.76	12	0.20	-563.00	10890.00	36850	20240516	-18.45	17600	20231006	70.74	36850	-18.45	20240516	20200	48.76	20240206	36850	-18.45	20240516	17600	70.74	20231006	8.57	N	089010	500	76 억	918964	N	N	0	N	N
98	20240612	160616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29900	150	2	0.50	7537671550	251530	61.25	29950	30400	29650	38650	20850	29750	29968.37	5.98	1454	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4585	-53.11	2.75	12	1.64	-563.00	10890.00	36850	20240516	-18.86	17600	20231006	69.89	36850	-18.86	20240516	20200	48.02	20240206	36850	-18.86	20240516	17600	69.89	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
99	20240612	150626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29850	100	2	0.34	6971530850	232569	56.63	29950	30400	29650	38650	20850	29750	29977.17	5.98	1065	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4577	-53.02	2.74	12	1.52	-563.00	10890.00	36850	20240516	-19.00	17600	20231006	69.60	36850	-19.00	20240516	20200	47.77	20240206	36850	-19.00	20240516	17600	69.60	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
100	20240612	140620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30000	250	2	0.84	5330795450	177583	43.24	29950	30400	29750	38650	20850	29750	30020.15	5.98	-1303	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4600	-53.29	2.75	12	1.16	-563.00	10890.00	36850	20240516	-18.59	17600	20231006	70.45	36850	-18.59	20240516	20200	48.51	20240206	36850	-18.59	20240516	17600	70.45	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
101	20240612	130620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29850	100	2	0.34	4542590700	151293	36.84	29950	30400	29750	38650	20850	29750	30026.97	5.98	-362	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4577	-53.02	2.74	12	0.99	-563.00	10890.00	36850	20240516	-19.00	17600	20231006	69.60	36850	-19.00	20240516	20200	47.77	20240206	36850	-19.00	20240516	17600	69.60	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
102	20240612	120618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29850	100	2	0.34	3922576750	130501	31.78	29950	30400	29750	38650	20850	29750	30060.23	5.98	-3696	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4577	-53.02	2.74	12	0.85	-563.00	10890.00	36850	20240516	-19.00	17600	20231006	69.60	36850	-19.00	20240516	20200	47.77	20240206	36850	-19.00	20240516	17600	69.60	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
103	20240612	110619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29950	200	2	0.67	3379484500	112335	27.35	29950	30400	29750	38650	20850	29750	30087.02	5.98	-1158	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4593	-53.20	2.75	12	0.73	-563.00	10890.00	36850	20240516	-18.72	17600	20231006	70.17	36850	-18.72	20240516	20200	48.27	20240206	36850	-18.72	20240516	17600	70.17	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
104	20240612	100620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30150	400	2	1.34	2416585250	80250	19.54	29950	30400	29750	38650	20850	29750	30117.84	5.98	-656	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4623	-53.55	2.77	12	0.52	-563.00	10890.00	36850	20240516	-18.18	17600	20231006	71.31	36850	-18.18	20240516	20200	49.26	20240206	36850	-18.18	20240516	17600	71.31	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
105	20240612	090619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30000	250	2	0.84	398400650	13326	3.24	29950	30050	29750	38650	20850	29750	29908.51	5.98	72	31050	30400	29950	29300	28850	30175	29075	77	8900	500	22010	50	1	15334346	4600	-53.29	2.75	12	0.09	-563.00	10890.00	36850	20240516	-18.59	17600	20231006	70.45	36850	-18.59	20240516	20200	48.51	20240206	36850	-18.59	20240516	17600	70.45	20231006	8.48	N	089010	500	76 억	917282	N	N	0	N	N
106	20240610	160614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30550	450	2	1.50	14000607850	460359	91.36	30200	30800	29800	39100	21100	30100	30411.66	6.17	-32970	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4685	-54.26	2.81	12	3.00	-563.00	10890.00	36850	20240516	-17.10	17600	20231006	73.58	36850	-17.10	20240516	20200	51.24	20240206	36850	-17.10	20240516	17600	73.58	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
107	20240610	150621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30450	350	2	1.16	12979113050	426887	84.72	30200	30800	29800	39100	21100	30100	30404.30	6.17	-32035	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4669	-54.09	2.80	12	2.78	-563.00	10890.00	36850	20240516	-17.37	17600	20231006	73.01	36850	-17.37	20240516	20200	50.74	20240206	36850	-17.37	20240516	17600	73.01	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
108	20240610	140616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30500	400	2	1.33	11576076400	380871	75.59	30200	30800	29800	39100	21100	30100	30393.91	6.17	-38246	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4677	-54.17	2.80	12	2.48	-563.00	10890.00	36850	20240516	-17.23	17600	20231006	73.30	36850	-17.23	20240516	20200	50.99	20240206	36850	-17.23	20240516	17600	73.30	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
109	20240610	130614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30450	350	2	1.16	10507009350	345820	68.63	30200	30800	29800	39100	21100	30100	30383.12	6.17	-38942	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4669	-54.09	2.80	12	2.26	-563.00	10890.00	36850	20240516	-17.37	17600	20231006	73.01	36850	-17.37	20240516	20200	50.74	20240206	36850	-17.37	20240516	17600	73.01	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
110	20240610	120615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30300	200	2	0.66	9669013500	318212	63.15	30200	30800	29800	39100	21100	30100	30385.70	6.17	-37969	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4646	-53.82	2.78	12	2.08	-563.00	10890.00	36850	20240516	-17.77	17600	20231006	72.16	36850	-17.77	20240516	20200	50.00	20240206	36850	-17.77	20240516	17600	72.16	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
111	20240610	110618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30450	350	2	1.16	8689487250	285918	56.74	30200	30800	29800	39100	21100	30100	30391.82	6.17	-32486	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4669	-54.09	2.80	12	1.86	-563.00	10890.00	36850	20240516	-17.37	17600	20231006	73.01	36850	-17.37	20240516	20200	50.74	20240206	36850	-17.37	20240516	17600	73.01	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
112	20240610	100614	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30350	250	2	0.83	7390476150	243163	48.26	30200	30800	29800	39100	21100	30100	30393.44	6.17	-36509	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4654	-53.91	2.79	12	1.59	-563.00	10890.00	36850	20240516	-17.64	17600	20231006	72.44	36850	-17.64	20240516	20200	50.25	20240206	36850	-17.64	20240516	17600	72.44	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
113	20240610	090621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30200	100	2	0.33	947003750	31501	6.25	30200	30250	29800	39100	21100	30100	30062.32	6.17	-5118	30900	30500	29750	29350	28600	30700	29550	77	9000	500	22270	50	1	15334346	4631	-53.64	2.77	12	0.21	-563.00	10890.00	36850	20240516	-18.05	17600	20231006	71.59	36850	-18.05	20240516	20200	49.50	20240206	36850	-18.05	20240516	17600	71.59	20231006	8.54	N	089010	500	76 억	946264	N	N	0	N	N
114	20240607	160635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30100	1150	2	3.97	14649583500	490935	108.62	29300	30150	29000	37600	20300	28950	29839.48	5.99	34162	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4616	-53.46	2.76	12	3.20	-563.00	10890.00	36850	20240516	-18.32	17600	20231006	71.02	36850	-18.32	20240516	20200	49.01	20240206	36850	-18.32	20240516	17600	71.02	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
115	20240607	150641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30050	1100	2	3.80	13665514150	458213	101.38	29300	30150	29000	37600	20300	28950	29823.50	5.99	38787	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4608	-53.37	2.76	12	2.99	-563.00	10890.00	36850	20240516	-18.45	17600	20231006	70.74	36850	-18.45	20240516	20200	48.76	20240206	36850	-18.45	20240516	17600	70.74	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
116	20240607	140636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29950	1000	2	3.45	11984936750	402191	88.98	29300	30150	29000	37600	20300	28950	29799.12	5.99	40301	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4593	-53.20	2.75	12	2.62	-563.00	10890.00	36850	20240516	-18.72	17600	20231006	70.17	36850	-18.72	20240516	20200	48.27	20240206	36850	-18.72	20240516	17600	70.17	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
117	20240607	130631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30050	1100	2	3.80	10884636950	365390	80.84	29300	30150	29000	37600	20300	28950	29789.10	5.99	43806	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4608	-53.37	2.76	12	2.38	-563.00	10890.00	36850	20240516	-18.45	17600	20231006	70.74	36850	-18.45	20240516	20200	48.76	20240206	36850	-18.45	20240516	17600	70.74	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
118	20240607	120636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	30000	1050	2	3.63	9853580100	331002	73.23	29300	30150	29000	37600	20300	28950	29768.95	5.99	41244	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4600	-53.29	2.75	12	2.16	-563.00	10890.00	36850	20240516	-18.59	17600	20231006	70.45	36850	-18.59	20240516	20200	48.51	20240206	36850	-18.59	20240516	17600	70.45	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
119	20240607	110628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29850	900	2	3.11	8969197300	301417	66.69	29300	30150	29000	37600	20300	28950	29756.78	5.99	44185	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4577	-53.02	2.74	12	1.97	-563.00	10890.00	36850	20240516	-19.00	17600	20231006	69.60	36850	-19.00	20240516	20200	47.77	20240206	36850	-19.00	20240516	17600	69.60	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
120	20240607	100636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29850	900	2	3.11	6465984900	217722	48.17	29300	30150	29000	37600	20300	28950	29698.36	5.99	26255	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4577	-53.02	2.74	12	1.42	-563.00	10890.00	36850	20240516	-19.00	17600	20231006	69.60	36850	-19.00	20240516	20200	47.77	20240206	36850	-19.00	20240516	17600	69.60	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
121	20240607	090634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29350	400	2	1.38	600478000	20506	4.54	29300	29400	29000	37600	20300	28950	29283.07	5.99	-1515	30516	29732	28966	28182	27416	29350	27800	77	8650	500	21420	50	1	15334346	4501	-52.13	2.70	12	0.13	-563.00	10890.00	36850	20240516	-20.35	17600	20231006	66.76	36850	-20.35	20240516	20200	45.30	20240206	36850	-20.35	20240516	17600	66.76	20231006	8.51	N	089010	500	76 억	918260	N	N	0	N	N
122	20240605	160634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28950	100	2	0.35	12949582550	447992	162.69	29250	29750	28200	37500	20200	28850	28905.75	6.25	-42129	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4439	-51.42	2.66	12	2.92	-563.00	10890.00	36850	20240516	-21.44	17600	20231006	64.49	36850	-21.44	20240516	20200	43.32	20240206	36850	-21.44	20240516	17600	64.49	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
123	20240605	150629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29050	200	2	0.69	12117505450	419253	152.25	29250	29750	28200	37500	20200	28850	28902.61	6.25	-33711	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4455	-51.60	2.67	12	2.73	-563.00	10890.00	36850	20240516	-21.17	17600	20231006	65.06	36850	-21.17	20240516	20200	43.81	20240206	36850	-21.17	20240516	17600	65.06	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
124	20240605	140632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	-400	5	-1.39	8902482700	308022	111.86	29250	29750	28200	37500	20200	28850	28902.10	6.25	-40984	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4363	-50.53	2.61	12	2.01	-563.00	10890.00	36850	20240516	-22.80	17600	20231006	61.65	36850	-22.80	20240516	20200	40.84	20240206	36850	-22.80	20240516	17600	61.65	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
125	20240605	130632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28400	-450	5	-1.56	8535392550	295084	107.16	29250	29750	28200	37500	20200	28850	28925.30	6.25	-41226	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4355	-50.44	2.61	12	1.92	-563.00	10890.00	36850	20240516	-22.93	17600	20231006	61.36	36850	-22.93	20240516	20200	40.59	20240206	36850	-22.93	20240516	17600	61.36	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
126	20240605	120630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28500	-350	5	-1.21	7850200800	270963	98.40	29250	29750	28200	37500	20200	28850	28971.49	6.25	-35439	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4370	-50.62	2.62	12	1.77	-563.00	10890.00	36850	20240516	-22.66	17600	20231006	61.93	36850	-22.66	20240516	20200	41.09	20240206	36850	-22.66	20240516	17600	61.93	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
127	20240605	110632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28500	-350	5	-1.21	7262862650	250310	90.90	29250	29750	28200	37500	20200	28850	29015.47	6.25	-34578	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4370	-50.62	2.62	12	1.63	-563.00	10890.00	36850	20240516	-22.66	17600	20231006	61.93	36850	-22.66	20240516	20200	41.09	20240206	36850	-22.66	20240516	17600	61.93	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
128	20240605	100632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28400	-450	5	-1.56	6398818050	220034	79.91	29250	29750	28200	37500	20200	28850	29081.04	6.25	-34121	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4355	-50.44	2.61	12	1.43	-563.00	10890.00	36850	20240516	-22.93	17600	20231006	61.36	36850	-22.93	20240516	20200	40.59	20240206	36850	-22.93	20240516	17600	61.36	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
129	20240605	090630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29500	650	2	2.25	1626816250	55312	20.09	29250	29600	29100	37500	20200	28850	29411.63	6.25	6933	29850	29350	28800	28300	27750	29075	28025	77	8650	500	21340	50	1	15334346	4524	-52.40	2.71	12	0.36	-563.00	10890.00	36850	20240516	-19.95	17600	20231006	67.61	36850	-19.95	20240516	20200	46.04	20240206	36850	-19.95	20240516	17600	67.61	20231006	8.63	N	089010	500	76 억	958846	N	N	1	N	N
130	20240604	160626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28850	-250	5	-0.86	7652231150	264925	66.82	29100	29300	28250	37800	20400	29100	28884.68	6.21	7074	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4424	-51.24	2.65	12	1.73	-563.00	10890.00	36850	20240516	-21.71	17600	20231006	63.92	36850	-21.71	20240516	20200	42.82	20240206	36850	-21.71	20240516	17600	63.92	20231006	8.60	N	089010	500	76 억	951761	N	N	1	N	N
131	20240604	150626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28700	-400	5	-1.37	7134763350	246963	62.29	29100	29300	28250	37800	20400	29100	28890.01	6.21	1409	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4401	-50.98	2.64	12	1.61	-563.00	10890.00	36850	20240516	-22.12	17600	20231006	63.07	36850	-22.12	20240516	20200	42.08	20240206	36850	-22.12	20240516	17600	63.07	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
132	20240604	140628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28950	-150	5	-0.52	5943396600	205718	51.88	29100	29300	28250	37800	20400	29100	28890.99	6.21	6828	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4439	-51.42	2.66	12	1.34	-563.00	10890.00	36850	20240516	-21.44	17600	20231006	64.49	36850	-21.44	20240516	20200	43.32	20240206	36850	-21.44	20240516	17600	64.49	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
133	20240604	130625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29100	0	3	0.00	5147306450	178288	44.97	29100	29300	28250	37800	20400	29100	28870.74	6.21	13831	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4462	-51.69	2.67	12	1.16	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
134	20240604	120624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29000	-100	5	-0.34	4731034100	163968	41.35	29100	29300	28250	37800	20400	29100	28853.40	6.21	15889	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4447	-51.51	2.66	12	1.07	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
135	20240604	110621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29200	100	2	0.34	4033957550	139963	35.30	29100	29300	28250	37800	20400	29100	28821.60	6.21	15872	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4478	-51.87	2.68	12	0.91	-563.00	10890.00	36850	20240516	-20.76	17600	20231006	65.91	36850	-20.76	20240516	20200	44.55	20240206	36850	-20.76	20240516	17600	65.91	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
136	20240604	100624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29150	50	2	0.17	3067395700	106797	26.94	29100	29200	28250	37800	20400	29100	28721.74	6.21	19020	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4470	-51.78	2.68	12	0.70	-563.00	10890.00	36850	20240516	-20.90	17600	20231006	65.62	36850	-20.90	20240516	20200	44.31	20240206	36850	-20.90	20240516	17600	65.62	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
137	20240604	090624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28650	-450	5	-1.55	473104800	16367	4.13	29100	29150	28650	37800	20400	29100	28906.02	6.21	-3525	30200	29650	28900	28350	27600	29750	28450	77	8700	500	21530	50	1	15334346	4393	-50.89	2.63	12	0.11	-563.00	10890.00	36850	20240516	-22.25	17600	20231006	62.78	36850	-22.25	20240516	20200	41.83	20240206	36850	-22.25	20240516	17600	62.78	20231006	8.60	N	089010	500	76 억	951761	N	N	2	N	N
138	20240603	160617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29100	100	2	0.34	11243878150	391057	92.64	29100	29450	28150	37700	20300	29000	28751.44	5.95	37939	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4462	-51.69	2.67	12	2.55	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.69	N	089010	500	76 억	912666	N	N	2	N	N
139	20240603	150619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29000	0	3	0.00	10559263550	367492	87.06	29100	29450	28150	37700	20300	29000	28733.32	5.95	38135	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4447	-51.51	2.66	12	2.40	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N
140	20240603	140615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28900	-100	5	-0.34	9514834500	331385	78.50	29100	29450	28150	37700	20300	29000	28712.33	5.95	36666	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4432	-51.33	2.65	12	2.16	-563.00	10890.00	36850	20240516	-21.57	17600	20231006	64.20	36850	-21.57	20240516	20200	43.07	20240206	36850	-21.57	20240516	17600	64.20	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N
141	20240603	130617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28500	-500	5	-1.72	7776129950	271076	64.22	29100	29450	28150	37700	20300	29000	28686.16	5.95	40669	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4370	-50.62	2.62	12	1.77	-563.00	10890.00	36850	20240516	-22.66	17600	20231006	61.93	36850	-22.66	20240516	20200	41.09	20240206	36850	-22.66	20240516	17600	61.93	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N
142	20240603	120617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28300	-700	5	-2.41	7184858450	250255	59.29	29100	29450	28150	37700	20300	29000	28710.15	5.95	30780	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4340	-50.27	2.60	12	1.63	-563.00	10890.00	36850	20240516	-23.20	17600	20231006	60.80	36850	-23.20	20240516	20200	40.10	20240206	36850	-23.20	20240516	17600	60.80	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N
143	20240603	110612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28450	-550	5	-1.90	5903968900	204979	48.56	29100	29450	28150	37700	20300	29000	28802.80	5.95	20092	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4363	-50.53	2.61	12	1.34	-563.00	10890.00	36850	20240516	-22.80	17600	20231006	61.65	36850	-22.80	20240516	20200	40.84	20240206	36850	-22.80	20240516	17600	61.65	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N
144	20240603	100611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	28600	-400	5	-1.38	3187111850	109615	25.97	29100	29450	28550	37700	20300	29000	29075.51	5.95	-5152	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4386	-50.80	2.63	12	0.71	-563.00	10890.00	36850	20240516	-22.39	17600	20231006	62.50	36850	-22.39	20240516	20200	41.58	20240206	36850	-22.39	20240516	17600	62.50	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N
145	20240603	090610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	29300	300	2	1.03	446808350	15308	3.63	29100	29400	29000	37700	20300	29000	29187.90	5.95	-2890	29966	29482	28966	28482	27966	29725	28725	77	8700	500	21460	50	1	15334346	4493	-52.04	2.69	12	0.10	-563.00	10890.00	36850	20240516	-20.49	17600	20231006	66.48	36850	-20.49	20240516	20200	45.05	20240206	36850	-20.49	20240516	17600	66.48	20231006	8.69	N	089010	500	76 억	912666	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History