KissMeData/033500/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	60	2	0.50	823759630	69222	42.20	11920	11970	11850	15470	8330	11900	11900.17	9.97	1007	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3587	12.47	2.03	12	0.23	959.00	5891.00	15220	20230719	-21.42	11070	20231024	8.04	13580	-11.93	20240513	11290	5.93	20240228	15220	-21.42	20230719	11070	8.04	20231024	2.34	N	033500	500	153 억	2991391	N	N	1	N	N
3	20240628	150434	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	743176640	62480	38.09	11920	11970	11850	15470	8330	11900	11894.63	9.97	653	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.21	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
4	20240628	140431	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-20	5	-0.17	646118350	54320	33.12	11920	11970	11850	15470	8330	11900	11894.67	9.97	-2008	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3563	12.39	2.02	12	0.18	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
5	20240628	130433	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	593362520	49887	30.42	11920	11970	11850	15470	8330	11900	11894.13	9.97	-2172	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.17	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
6	20240628	120432	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-20	5	-0.17	493489930	41482	25.29	11920	11970	11850	15470	8330	11900	11896.48	9.97	-4957	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3563	12.39	2.02	12	0.14	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
7	20240628	110426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	325509010	27320	16.66	11920	11970	11860	15470	8330	11900	11914.68	9.97	-5276	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.09	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
8	20240628	100424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	40	2	0.34	197840290	16626	10.14	11920	11950	11860	15470	8330	11900	11899.45	9.97	-4322	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3581	12.45	2.03	12	0.06	959.00	5891.00	15220	20230719	-21.55	11070	20231024	7.86	13580	-12.08	20240513	11290	5.76	20240228	15220	-21.55	20230719	11070	7.86	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
9	20240628	090424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	24318730	2042	1.24	11920	11940	11880	15470	8330	11900	11909.27	9.97	-1137	12066	11982	11876	11792	11686	12025	11835	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.01	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.34	N	033500	500	153 억	2991391	N	N	4	N	N
10	20240627	160419	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	100	2	0.85	1936789330	163500	112.95	11820	11960	11770	15340	8260	11800	11845.76	9.90	23422	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3569	12.41	2.02	12	0.55	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.33	N	033500	500	153 억	2968033	N	N	4	N	N
11	20240627	150426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	80	2	0.68	1824444410	154050	106.43	11820	11960	11770	15340	8260	11800	11843.20	9.90	21658	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3563	12.39	2.02	12	0.51	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
12	20240627	140423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11790	-10	5	-0.08	1511098270	127586	88.14	11820	11960	11770	15340	8260	11800	11843.76	9.90	18235	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3536	12.29	2.00	12	0.43	959.00	5891.00	15220	20230719	-22.54	11070	20231024	6.50	13580	-13.18	20240513	11290	4.43	20240228	15220	-22.54	20230719	11070	6.50	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
13	20240627	130423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	60	2	0.51	1135398080	95799	66.18	11820	11960	11770	15340	8260	11800	11851.88	9.90	16343	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3557	12.37	2.01	12	0.32	959.00	5891.00	15220	20230719	-22.08	11070	20231024	7.14	13580	-12.67	20240513	11290	5.05	20240228	15220	-22.08	20230719	11070	7.14	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
14	20240627	120425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	60	2	0.51	977211260	82480	56.98	11820	11960	11770	15340	8260	11800	11847.86	9.90	10433	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3557	12.37	2.01	12	0.28	959.00	5891.00	15220	20230719	-22.08	11070	20231024	7.14	13580	-12.67	20240513	11290	5.05	20240228	15220	-22.08	20230719	11070	7.14	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
15	20240627	110424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	130	2	1.10	823585360	69538	48.04	11820	11960	11770	15340	8260	11800	11843.67	9.90	3279	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3578	12.44	2.03	12	0.23	959.00	5891.00	15220	20230719	-21.62	11070	20231024	7.77	13580	-12.15	20240513	11290	5.67	20240228	15220	-21.62	20230719	11070	7.77	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
16	20240627	100424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	30	2	0.25	362165570	30635	21.16	11820	11920	11770	15340	8260	11800	11821.95	9.90	-9649	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3548	12.34	2.01	12	0.10	959.00	5891.00	15220	20230719	-22.27	11070	20231024	6.87	13580	-12.89	20240513	11290	4.78	20240228	15220	-22.27	20230719	11070	6.87	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
17	20240627	090423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	70	2	0.59	37707380	3191	2.20	11820	11880	11780	15340	8260	11800	11816.79	9.90	-1462	12126	11962	11876	11712	11626	11920	11670	153	3540	500	8730	10	1	29989494	3560	12.38	2.01	12	0.01	959.00	5891.00	15220	20230719	-22.01	11070	20231024	7.23	13580	-12.59	20240513	11290	5.14	20240228	15220	-22.01	20230719	11070	7.23	20231024	2.33	N	033500	500	153 억	2968033	N	N	11	N	N
18	20240626	160423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	-140	5	-1.17	1692192860	142417	59.51	11940	12040	11790	15520	8360	11940	11881.96	10.02	-38026	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3539	12.30	2.00	12	0.47	959.00	5891.00	15220	20230719	-22.47	11070	20231024	6.59	13580	-13.11	20240513	11290	4.52	20240228	15220	-22.47	20230719	11070	6.59	20231024	2.43	N	033500	500	153 억	3006154	N	N	9	N	N
19	20240626	150424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11820	-120	5	-1.01	1532412300	128883	53.86	11940	12040	11790	15520	8360	11940	11889.95	10.02	-37985	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3545	12.33	2.01	12	0.43	959.00	5891.00	15220	20230719	-22.34	11070	20231024	6.78	13580	-12.96	20240513	11290	4.69	20240228	15220	-22.34	20230719	11070	6.78	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
20	20240626	140423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	-80	5	-0.67	1256460350	105543	44.10	11940	12040	11840	15520	8360	11940	11904.72	10.02	-26465	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3557	12.37	2.01	12	0.35	959.00	5891.00	15220	20230719	-22.08	11070	20231024	7.14	13580	-12.67	20240513	11290	5.05	20240228	15220	-22.08	20230719	11070	7.14	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
21	20240626	130425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-60	5	-0.50	1114580920	93582	39.11	11940	12040	11840	15520	8360	11940	11910.21	10.02	-22696	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3563	12.39	2.02	12	0.31	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
22	20240626	120422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	-10	5	-0.08	1008295290	84635	35.37	11940	12040	11840	15520	8360	11940	11913.46	10.02	-20174	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3578	12.44	2.03	12	0.28	959.00	5891.00	15220	20230719	-21.62	11070	20231024	7.77	13580	-12.15	20240513	11290	5.67	20240228	15220	-21.62	20230719	11070	7.77	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
23	20240626	110424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-60	5	-0.50	880533850	73929	30.89	11940	12040	11840	15520	8360	11940	11910.53	10.02	-19101	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3563	12.39	2.02	12	0.25	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
24	20240626	100423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	-40	5	-0.34	541830390	45416	18.98	11940	12040	11870	15520	8360	11940	11930.39	10.02	-8501	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3569	12.41	2.02	12	0.15	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
25	20240626	090423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	40	2	0.34	28223830	2354	0.98	11940	12040	11940	15520	8360	11940	11989.73	10.02	-1331	12613	12276	12093	11756	11573	12185	11665	153	3580	500	8830	10	1	29989494	3593	12.49	2.03	12	0.01	959.00	5891.00	15220	20230719	-21.29	11070	20231024	8.22	13580	-11.78	20240513	11290	6.11	20240228	15220	-21.29	20230719	11070	8.22	20231024	2.43	N	033500	500	153 억	3006154	N	N	11844	N	N
26	20240625	160422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	-270	5	-2.21	2897114910	238815	132.64	12300	12430	11910	15870	8550	12210	12131.47	10.20	-49607	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3581	12.45	2.03	12	0.80	959.00	5891.00	15220	20230719	-21.55	11070	20231024	7.86	13580	-12.08	20240513	11290	5.76	20240228	15220	-21.55	20230719	11070	7.86	20231024	2.41	N	033500	500	153 억	3057798	N	N	11844	N	N
27	20240625	150423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11940	-270	5	-2.21	2694952170	221891	123.24	12300	12430	11910	15870	8550	12210	12145.39	10.20	-45643	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3581	12.45	2.03	12	0.74	959.00	5891.00	15220	20230719	-21.55	11070	20231024	7.86	13580	-12.08	20240513	11290	5.76	20240228	15220	-21.55	20230719	11070	7.86	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
28	20240625	140423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11950	-260	5	-2.13	2438168560	200393	111.30	12300	12430	11910	15870	8550	12210	12166.93	10.20	-41654	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3584	12.46	2.03	12	0.67	959.00	5891.00	15220	20230719	-21.48	11070	20231024	7.95	13580	-12.00	20240513	11290	5.85	20240228	15220	-21.48	20230719	11070	7.95	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
29	20240625	130423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12010	-200	5	-1.64	2119992930	173760	96.51	12300	12430	11960	15870	8550	12210	12200.70	10.20	-35258	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3602	12.52	2.04	12	0.58	959.00	5891.00	15220	20230719	-21.09	11070	20231024	8.49	13580	-11.56	20240513	11290	6.38	20240228	15220	-21.09	20230719	11070	8.49	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
30	20240625	120424	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12060	-150	5	-1.23	1748651550	142818	79.32	12300	12430	12030	15870	8550	12210	12243.92	10.20	-29448	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3617	12.58	2.05	12	0.48	959.00	5891.00	15220	20230719	-20.76	11070	20231024	8.94	13580	-11.19	20240513	11290	6.82	20240228	15220	-20.76	20230719	11070	8.94	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
31	20240625	110426	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	0	3	0.00	1308527680	106475	59.14	12300	12430	12150	15870	8550	12210	12289.53	10.20	-18454	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3662	12.73	2.07	12	0.36	959.00	5891.00	15220	20230719	-19.78	11070	20231024	10.30	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
32	20240625	100422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12330	120	2	0.98	515369020	42083	23.37	12300	12380	12150	15870	8550	12210	12246.49	10.20	-6261	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3698	12.86	2.09	12	0.14	959.00	5891.00	15220	20230719	-18.99	11070	20231024	11.38	13580	-9.20	20240513	11290	9.21	20240228	15220	-18.99	20230719	11070	11.38	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
33	20240625	090423	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	140	2	1.15	22945890	1867	1.04	12300	12380	12230	15870	8550	12210	12290.25	10.20	-882	12576	12392	12276	12092	11976	12335	12035	153	3660	500	9030	10	1	29989494	3704	12.88	2.10	12	0.01	959.00	5891.00	15220	20230719	-18.86	11070	20231024	11.56	13580	-9.06	20240513	11290	9.39	20240228	15220	-18.86	20230719	11070	11.56	20231024	2.41	N	033500	500	153 억	3057798	N	N	29555	N	N
34	20240624	160421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	-130	5	-1.05	2209496010	179875	84.10	12370	12460	12160	16040	8640	12340	12283.54	10.25	-17139	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3662	12.73	2.07	12	0.60	959.00	5891.00	15220	20230719	-19.78	11070	20231024	10.30	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.39	N	033500	500	153 억	3074815	N	N	29555	N	N
35	20240624	150422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12240	-100	5	-0.81	2074051390	168786	78.92	12370	12460	12160	16040	8640	12340	12288.05	10.25	-16735	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3671	12.76	2.08	12	0.56	959.00	5891.00	15220	20230719	-19.58	11070	20231024	10.57	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
36	20240624	140421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12280	-60	5	-0.49	1691682780	137607	64.34	12370	12460	12160	16040	8640	12340	12293.58	10.25	-12894	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3683	12.81	2.08	12	0.46	959.00	5891.00	15220	20230719	-19.32	11070	20231024	10.93	13580	-9.57	20240513	11290	8.77	20240228	15220	-19.32	20230719	11070	10.93	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
37	20240624	130420	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12280	-60	5	-0.49	1495809500	121648	56.88	12370	12460	12160	16040	8640	12340	12296.21	10.25	-9644	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3683	12.81	2.08	12	0.41	959.00	5891.00	15220	20230719	-19.32	11070	20231024	10.93	13580	-9.57	20240513	11290	8.77	20240228	15220	-19.32	20230719	11070	10.93	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
38	20240624	120422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	-90	5	-0.73	1144305520	92911	43.44	12370	12460	12170	16040	8640	12340	12316.15	10.25	-9771	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3674	12.77	2.08	12	0.31	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
39	20240624	110422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	-20	5	-0.16	977312510	79336	37.09	12370	12460	12170	16040	8640	12340	12318.65	10.25	-6866	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3695	12.85	2.09	12	0.26	959.00	5891.00	15220	20230719	-19.05	11070	20231024	11.29	13580	-9.28	20240513	11290	9.12	20240228	15220	-19.05	20230719	11070	11.29	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
40	20240624	100422	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12280	-60	5	-0.49	698404450	56634	26.48	12370	12460	12170	16040	8640	12340	12331.89	10.25	-3389	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3683	12.81	2.08	12	0.19	959.00	5891.00	15220	20230719	-19.32	11070	20231024	10.93	13580	-9.57	20240513	11290	8.77	20240228	15220	-19.32	20230719	11070	10.93	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
41	20240624	090421	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12320	-20	5	-0.16	51813730	4196	1.96	12370	12380	12320	16040	8640	12340	12348.36	10.25	-1578	12733	12536	12363	12166	11993	12635	12265	153	3700	500	9130	10	1	29989494	3695	12.85	2.09	12	0.01	959.00	5891.00	15220	20230719	-19.05	11070	20231024	11.29	13580	-9.28	20240513	11290	9.12	20240228	15220	-19.05	20230719	11070	11.29	20231024	2.39	N	033500	500	153 억	3074815	N	N	914	N	N
42	20240621	160409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12340	130	2	1.06	2644265040	213632	239.86	12210	12560	12190	15870	8550	12210	12378.02	10.41	-48027	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3701	12.87	2.09	12	0.71	959.00	5891.00	15220	20230719	-18.92	11070	20231024	11.47	13580	-9.13	20240513	11290	9.30	20240228	15220	-18.92	20230719	11070	11.47	20231024	2.42	N	033500	500	153 억	3122391	N	N	914	N	N
43	20240621	150408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12400	190	2	1.56	2480793780	200414	225.01	12210	12560	12190	15870	8550	12210	12378.35	10.41	-46133	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3719	12.93	2.10	12	0.67	959.00	5891.00	15220	20230719	-18.53	11070	20231024	12.01	13580	-8.69	20240513	11290	9.83	20240228	15220	-18.53	20230719	11070	12.01	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
44	20240621	140409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	150	2	1.23	2217867800	179162	201.15	12210	12560	12190	15870	8550	12210	12379.12	10.41	-39252	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3707	12.89	2.10	12	0.60	959.00	5891.00	15220	20230719	-18.79	11070	20231024	11.65	13580	-8.98	20240513	11290	9.48	20240228	15220	-18.79	20230719	11070	11.65	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
45	20240621	130409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	210	2	1.72	2036982800	164539	184.74	12210	12560	12190	15870	8550	12210	12379.94	10.41	-34288	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3725	12.95	2.11	12	0.55	959.00	5891.00	15220	20230719	-18.40	11070	20231024	12.20	13580	-8.54	20240513	11290	10.01	20240228	15220	-18.40	20230719	11070	12.20	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
46	20240621	120411	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	150	2	1.23	1650546310	133319	149.68	12210	12560	12190	15870	8550	12210	12380.43	10.41	-30683	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3707	12.89	2.10	12	0.44	959.00	5891.00	15220	20230719	-18.79	11070	20231024	11.65	13580	-8.98	20240513	11290	9.48	20240228	15220	-18.79	20230719	11070	11.65	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
47	20240621	110410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	140	2	1.15	1523124940	122995	138.09	12210	12560	12190	15870	8550	12210	12383.63	10.41	-25367	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3704	12.88	2.10	12	0.41	959.00	5891.00	15220	20230719	-18.86	11070	20231024	11.56	13580	-9.06	20240513	11290	9.39	20240228	15220	-18.86	20230719	11070	11.56	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
48	20240621	100408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	210	2	1.72	1224442350	98865	111.00	12210	12560	12190	15870	8550	12210	12384.99	10.41	-17762	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3725	12.95	2.11	12	0.33	959.00	5891.00	15220	20230719	-18.40	11070	20231024	12.20	13580	-8.54	20240513	11290	10.01	20240228	15220	-18.40	20230719	11070	12.20	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
49	20240621	090410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12270	60	2	0.49	48032580	3915	4.40	12210	12330	12190	15870	8550	12210	12268.86	10.41	1540	12416	12312	12226	12122	12036	12270	12080	153	3660	500	9030	10	1	29989494	3680	12.79	2.08	12	0.01	959.00	5891.00	15220	20230719	-19.38	11070	20231024	10.84	13580	-9.65	20240513	11290	8.68	20240228	15220	-19.38	20230719	11070	10.84	20231024	2.42	N	033500	500	153 억	3122391	N	N	628	N	N
50	20240620	160409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	30	2	0.25	1089164680	89014	79.61	12250	12330	12140	15830	8530	12180	12235.88	10.49	-22916	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3662	12.73	2.07	12	0.30	959.00	5891.00	15220	20230719	-19.78	11070	20231024	10.30	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.42	N	033500	500	153 억	3145472	N	N	628	N	N
51	20240620	150409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	70	2	0.57	1012283320	82730	73.99	12250	12330	12140	15830	8530	12180	12235.99	10.49	-20963	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3674	12.77	2.08	12	0.28	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
52	20240620	140407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12240	60	2	0.49	863042990	70551	63.10	12250	12330	12140	15830	8530	12180	12232.90	10.49	-17230	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3671	12.76	2.08	12	0.24	959.00	5891.00	15220	20230719	-19.58	11070	20231024	10.57	13580	-9.87	20240513	11290	8.41	20240228	15220	-19.58	20230719	11070	10.57	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
53	20240620	130409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12270	90	2	0.74	791639450	64719	57.88	12250	12330	12140	15830	8530	12180	12231.95	10.49	-14579	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3680	12.79	2.08	12	0.22	959.00	5891.00	15220	20230719	-19.38	11070	20231024	10.84	13580	-9.65	20240513	11290	8.68	20240228	15220	-19.38	20230719	11070	10.84	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
54	20240620	120408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	70	2	0.57	756739120	61869	55.34	12250	12330	12140	15830	8530	12180	12231.31	10.49	-14024	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3674	12.77	2.08	12	0.21	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
55	20240620	110409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12270	90	2	0.74	512861940	41952	37.52	12250	12330	12140	15830	8530	12180	12224.97	10.49	-12449	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3680	12.79	2.08	12	0.14	959.00	5891.00	15220	20230719	-19.38	11070	20231024	10.84	13580	-9.65	20240513	11290	8.68	20240228	15220	-19.38	20230719	11070	10.84	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
56	20240620	100410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	20	2	0.16	297401010	24325	21.76	12250	12330	12140	15830	8530	12180	12226.15	10.49	-7434	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3659	12.72	2.07	12	0.08	959.00	5891.00	15220	20230719	-19.84	11070	20231024	10.21	13580	-10.16	20240513	11290	8.06	20240228	15220	-19.84	20230719	11070	10.21	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
57	20240620	090414	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	70	2	0.57	47359660	3867	3.46	12250	12300	12190	15830	8530	12180	12247.13	10.49	1085	12380	12280	12150	12050	11920	12330	12100	153	3650	500	9010	10	1	29989494	3674	12.77	2.08	12	0.01	959.00	5891.00	15220	20230719	-19.51	11070	20231024	10.66	13580	-9.79	20240513	11290	8.50	20240228	15220	-19.51	20230719	11070	10.66	20231024	2.42	N	033500	500	153 억	3145472	N	N	3262	N	N
58	20240619	160407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12180	150	2	1.25	1350755430	110963	168.13	12110	12250	12020	15630	8430	12030	12172.96	10.50	-6145	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3653	12.70	2.07	12	0.37	959.00	5891.00	15220	20230719	-19.97	11070	20231024	10.03	13580	-10.31	20240513	11290	7.88	20240228	15220	-19.97	20230719	11070	10.03	20231024	2.42	N	033500	500	153 억	3150388	N	N	3262	N	N
59	20240619	150406	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	160	2	1.33	1233254210	101322	153.52	12110	12250	12020	15630	8430	12030	12171.63	10.50	-6232	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3656	12.71	2.07	12	0.34	959.00	5891.00	15220	20230719	-19.91	11070	20231024	10.12	13580	-10.24	20240513	11290	7.97	20240228	15220	-19.91	20230719	11070	10.12	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
60	20240619	140409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12180	150	2	1.25	1068809950	87826	133.07	12110	12250	12020	15630	8430	12030	12169.63	10.50	-4506	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3653	12.70	2.07	12	0.29	959.00	5891.00	15220	20230719	-19.97	11070	20231024	10.03	13580	-10.31	20240513	11290	7.88	20240228	15220	-19.97	20230719	11070	10.03	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
61	20240619	130407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12170	140	2	1.16	959401710	78832	119.45	12110	12250	12020	15630	8430	12030	12170.21	10.50	-1778	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3650	12.69	2.07	12	0.26	959.00	5891.00	15220	20230719	-20.04	11070	20231024	9.94	13580	-10.38	20240513	11290	7.79	20240228	15220	-20.04	20230719	11070	9.94	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
62	20240619	120405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	100	2	0.83	767437140	63067	95.56	12110	12250	12020	15630	8430	12030	12168.60	10.50	-5003	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3638	12.65	2.06	12	0.21	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
63	20240619	110408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12160	130	2	1.08	673894740	55362	83.88	12110	12250	12020	15630	8430	12030	12172.51	10.50	-1914	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3647	12.68	2.06	12	0.18	959.00	5891.00	15220	20230719	-20.11	11070	20231024	9.85	13580	-10.46	20240513	11290	7.71	20240228	15220	-20.11	20230719	11070	9.85	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
64	20240619	100410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12170	140	2	1.16	423724910	34760	52.67	12110	12250	12020	15630	8430	12030	12190.01	10.50	-2234	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3650	12.69	2.07	12	0.12	959.00	5891.00	15220	20230719	-20.04	11070	20231024	9.94	13580	-10.38	20240513	11290	7.79	20240228	15220	-20.04	20230719	11070	9.94	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
65	20240619	090413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12080	50	2	0.42	13796850	1145	1.73	12110	12110	12020	15630	8430	12030	12049.65	10.50	-41	12223	12126	12063	11966	11903	12095	11935	153	3600	500	8900	10	1	29989494	3623	12.60	2.05	12	0.00	959.00	5891.00	15220	20230719	-20.63	11070	20231024	9.12	13580	-11.05	20240513	11290	7.00	20240228	15220	-20.63	20230719	11070	9.12	20231024	2.42	N	033500	500	153 억	3150388	N	N	80	N	N
66	20240618	160405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	0	3	0.00	794300790	65894	70.94	12100	12160	12000	15630	8430	12030	12054.23	10.56	-17926	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3608	12.54	2.04	12	0.22	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.42	N	033500	500	153 억	3168314	N	N	80	N	N
67	20240618	150402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12050	20	2	0.17	666914040	55295	59.53	12100	12160	12000	15630	8430	12030	12061.02	10.56	-17529	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3614	12.57	2.05	12	0.18	959.00	5891.00	15220	20230719	-20.83	11070	20231024	8.85	13580	-11.27	20240513	11290	6.73	20240228	15220	-20.83	20230719	11070	8.85	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
68	20240618	140403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	-10	5	-0.08	567740180	47057	50.66	12100	12160	12000	15630	8430	12030	12064.95	10.56	-14443	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3605	12.53	2.04	12	0.16	959.00	5891.00	15220	20230719	-21.02	11070	20231024	8.58	13580	-11.49	20240513	11290	6.47	20240228	15220	-21.02	20230719	11070	8.58	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
69	20240618	130407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12040	10	2	0.08	441152520	36527	39.32	12100	12160	12030	15630	8430	12030	12077.44	10.56	-8679	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3611	12.55	2.04	12	0.12	959.00	5891.00	15220	20230719	-20.89	11070	20231024	8.76	13580	-11.34	20240513	11290	6.64	20240228	15220	-20.89	20230719	11070	8.76	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
70	20240618	120406	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12040	10	2	0.08	376973840	31198	33.59	12100	12160	12030	15630	8430	12030	12083.27	10.56	-7348	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3611	12.55	2.04	12	0.10	959.00	5891.00	15220	20230719	-20.89	11070	20231024	8.76	13580	-11.34	20240513	11290	6.64	20240228	15220	-20.89	20230719	11070	8.76	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
71	20240618	110404	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12060	30	2	0.25	263011600	21740	23.40	12100	12160	12030	15630	8430	12030	12098.05	10.56	-6121	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3617	12.58	2.05	12	0.07	959.00	5891.00	15220	20230719	-20.76	11070	20231024	8.94	13580	-11.19	20240513	11290	6.82	20240228	15220	-20.76	20230719	11070	8.94	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
72	20240618	100405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	80	2	0.67	173714210	14355	15.45	12100	12160	12030	15630	8430	12030	12101.30	10.56	-4831	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3632	12.63	2.06	12	0.05	959.00	5891.00	15220	20230719	-20.43	11070	20231024	9.39	13580	-10.82	20240513	11290	7.26	20240228	15220	-20.43	20230719	11070	9.39	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
73	20240618	090409	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	0	3	0.00	25970780	2154	2.32	12100	12100	12030	15630	8430	12030	12057.00	10.56	-1702	12250	12140	12080	11970	11910	12110	11940	153	3600	500	8900	10	1	29989494	3608	12.54	2.04	12	0.01	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.42	N	033500	500	153 억	3168314	N	N	4	N	N
74	20240617	160402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	-90	5	-0.74	1121351460	92860	26.88	12190	12190	12020	15750	8490	12120	12075.78	10.60	-9220	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3608	12.54	2.04	12	0.31	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.40	N	033500	500	153 억	3177683	N	N	4	N	N
75	20240617	150407	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	-90	5	-0.74	1054818810	87330	25.28	12190	12190	12020	15750	8490	12120	12078.54	10.60	-7295	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3608	12.54	2.04	12	0.29	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
76	20240617	140401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12070	-50	5	-0.41	890317430	73658	21.33	12190	12190	12040	15750	8490	12120	12087.18	10.60	-3922	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3620	12.59	2.05	12	0.25	959.00	5891.00	15220	20230719	-20.70	11070	20231024	9.03	13580	-11.12	20240513	11290	6.91	20240228	15220	-20.70	20230719	11070	9.03	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
77	20240617	130401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12080	-40	5	-0.33	710411880	58742	17.01	12190	12190	12040	15750	8490	12120	12093.76	10.60	-3843	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3623	12.60	2.05	12	0.20	959.00	5891.00	15220	20230719	-20.63	11070	20231024	9.12	13580	-11.05	20240513	11290	7.00	20240228	15220	-20.63	20230719	11070	9.12	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
78	20240617	120401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	-20	5	-0.17	565553630	46758	13.54	12190	12190	12040	15750	8490	12120	12095.33	10.60	-199	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3629	12.62	2.05	12	0.16	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
79	20240617	110359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	-20	5	-0.17	477872380	39507	11.44	12190	12190	12040	15750	8490	12120	12095.89	10.60	1419	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3629	12.62	2.05	12	0.13	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
80	20240617	100402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	10	2	0.08	323671410	26760	7.75	12190	12190	12040	15750	8490	12120	12095.34	10.60	1014	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3638	12.65	2.06	12	0.09	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
81	20240617	090402	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12120	0	3	0.00	59110640	4877	1.41	12190	12190	12070	15750	8490	12120	12120.29	10.60	-4219	12406	12262	12076	11932	11746	12335	12005	153	3630	500	8960	10	1	29989494	3635	12.64	2.06	12	0.02	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.40	N	033500	500	153 억	3177683	N	N	1411	N	N
82	20240614	160331	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12120	220	2	1.85	4164375160	344968	365.18	12000	12220	11890	15470	8330	11900	12071.75	10.26	57151	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3635	12.64	2.06	12	1.15	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.44	N	033500	500	153 억	3075878	N	N	1411	N	N
83	20240614	150332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	200	2	1.68	3908164380	323791	342.77	12000	12220	11890	15470	8330	11900	12070.02	10.26	53730	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3629	12.62	2.05	12	1.08	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
84	20240614	140332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12120	220	2	1.85	3357974140	278305	294.61	12000	12220	11890	15470	8330	11900	12065.81	10.26	42932	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3635	12.64	2.06	12	0.93	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
85	20240614	130332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	130	2	1.09	2748116570	227738	241.08	12000	12220	11890	15470	8330	11900	12067.01	10.26	35149	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3608	12.54	2.04	12	0.76	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
86	20240614	120334	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	130	2	1.09	2246899770	186026	196.93	12000	12220	11890	15470	8330	11900	12078.42	10.26	24176	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3608	12.54	2.04	12	0.62	959.00	5891.00	15220	20230719	-20.96	11070	20231024	8.67	13580	-11.41	20240513	11290	6.55	20240228	15220	-20.96	20230719	11070	8.67	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
87	20240614	110355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	80	2	0.67	1651907600	136490	144.49	12000	12220	11890	15470	8330	11900	12102.77	10.26	25286	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3593	12.49	2.03	12	0.46	959.00	5891.00	15220	20230719	-21.29	11070	20231024	8.22	13580	-11.78	20240513	11290	6.11	20240228	15220	-21.29	20230719	11070	8.22	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
88	20240614	100355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	290	2	2.44	1026622440	84678	89.64	12000	12220	11890	15470	8330	11900	12123.84	10.26	27644	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3656	12.71	2.07	12	0.28	959.00	5891.00	15220	20230719	-19.91	11070	20231024	10.12	13580	-10.24	20240513	11290	7.97	20240228	15220	-19.91	20230719	11070	10.12	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
89	20240614	090357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	60	2	0.50	27407130	2299	2.43	12000	12000	11890	15470	8330	11900	11921.33	10.26	-501	12106	12002	11926	11822	11746	11965	11785	153	3570	500	8800	10	1	29989494	3587	12.47	2.03	12	0.01	959.00	5891.00	15220	20230719	-21.42	11070	20231024	8.04	13580	-11.93	20240513	11290	5.93	20240228	15220	-21.42	20230719	11070	8.04	20231024	2.44	N	033500	500	153 억	3075878	N	N	1458	N	N
90	20240613	160352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	1121409080	94138	101.62	11970	12030	11850	15470	8330	11900	11912.40	10.21	11048	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.31	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.45	N	033500	500	153 억	3063286	N	N	1457	N	N
91	20240613	150400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-20	5	-0.17	1051338710	88245	95.26	11970	12030	11850	15470	8330	11900	11913.86	10.21	9621	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3563	12.39	2.02	12	0.29	959.00	5891.00	15220	20230719	-21.94	11070	20231024	7.32	13580	-12.52	20240513	11290	5.23	20240228	15220	-21.94	20230719	11070	7.32	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
92	20240613	140353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11890	-10	5	-0.08	932004660	78199	84.42	11970	12030	11850	15470	8330	11900	11918.37	10.21	7497	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3566	12.40	2.02	12	0.26	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
93	20240613	130356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	792424280	66447	71.73	11970	12030	11860	15470	8330	11900	11925.66	10.21	6193	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.22	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
94	20240613	120356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	0	3	0.00	655182010	54899	59.27	11970	12030	11870	15470	8330	11900	11934.32	10.21	5673	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3569	12.41	2.02	12	0.18	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
95	20240613	110352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11910	10	2	0.08	504057430	42205	45.56	11970	12030	11870	15470	8330	11900	11943.07	10.21	3376	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3572	12.42	2.02	12	0.14	959.00	5891.00	15220	20230719	-21.75	11070	20231024	7.59	13580	-12.30	20240513	11290	5.49	20240228	15220	-21.75	20230719	11070	7.59	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
96	20240613	100353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	120	2	1.01	274244710	22981	24.81	11970	12030	11870	15470	8330	11900	11933.54	10.21	193	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3605	12.53	2.04	12	0.08	959.00	5891.00	15220	20230719	-21.02	11070	20231024	8.58	13580	-11.49	20240513	11290	6.47	20240228	15220	-21.02	20230719	11070	8.58	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
97	20240613	090357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11910	10	2	0.08	50265420	4225	4.56	11970	11970	11870	15470	8330	11900	11897.14	10.21	-1856	12173	12036	11883	11746	11593	12105	11815	153	3570	500	8800	10	1	29989494	3572	12.42	2.02	12	0.01	959.00	5891.00	15220	20230719	-21.75	11070	20231024	7.59	13580	-12.30	20240513	11290	5.49	20240228	15220	-21.75	20230719	11070	7.59	20231024	2.45	N	033500	500	153 억	3063286	N	N	269	N	N
98	20240612	160350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	180	2	1.54	1097256180	92149	41.97	11730	12020	11730	15230	8210	11720	11907.42	10.15	17941	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3569	12.41	2.02	12	0.31	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.43	N	033500	500	153 억	3045077	N	N	269	N	N
99	20240612	150356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	150	2	1.28	994858500	83538	38.05	11730	12020	11730	15230	8210	11720	11909.05	10.15	17837	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3560	12.38	2.01	12	0.28	959.00	5891.00	15220	20230719	-22.01	11070	20231024	7.23	13580	-12.59	20240513	11290	5.14	20240228	15220	-22.01	20230719	11070	7.23	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
100	20240612	140352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11890	170	2	1.45	909510540	76363	34.78	11730	12020	11730	15230	8210	11720	11910.36	10.15	20342	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3566	12.40	2.02	12	0.25	959.00	5891.00	15220	20230719	-21.88	11070	20231024	7.41	13580	-12.44	20240513	11290	5.31	20240228	15220	-21.88	20230719	11070	7.41	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
101	20240612	130351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	180	2	1.54	816754350	68559	31.23	11730	12020	11730	15230	8210	11720	11913.16	10.15	19152	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3569	12.41	2.02	12	0.23	959.00	5891.00	15220	20230719	-21.81	11070	20231024	7.50	13580	-12.37	20240513	11290	5.40	20240228	15220	-21.81	20230719	11070	7.50	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
102	20240612	120351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11910	190	2	1.62	750979490	63031	28.71	11730	12020	11730	15230	8210	11720	11914.45	10.15	19647	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3572	12.42	2.02	12	0.21	959.00	5891.00	15220	20230719	-21.75	11070	20231024	7.59	13580	-12.30	20240513	11290	5.49	20240228	15220	-21.75	20230719	11070	7.59	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
103	20240612	110350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11920	200	2	1.71	651195210	54661	24.90	11730	12020	11730	15230	8210	11720	11913.34	10.15	22774	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3575	12.43	2.02	12	0.18	959.00	5891.00	15220	20230719	-21.68	11070	20231024	7.68	13580	-12.22	20240513	11290	5.58	20240228	15220	-21.68	20230719	11070	7.68	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
104	20240612	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	260	2	2.22	516924690	43424	19.78	11730	12020	11730	15230	8210	11720	11904.12	10.15	17373	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3593	12.49	2.03	12	0.14	959.00	5891.00	15220	20230719	-21.29	11070	20231024	8.22	13580	-11.78	20240513	11290	6.11	20240228	15220	-21.29	20230719	11070	8.22	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
105	20240612	090351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11810	90	2	0.77	29735120	2524	1.15	11730	11830	11730	15230	8210	11720	11780.95	10.15	-954	12200	11960	11840	11600	11480	11900	11540	153	3510	500	8670	10	1	29989494	3542	12.31	2.00	12	0.01	959.00	5891.00	15220	20230719	-22.40	11070	20231024	6.68	13580	-13.03	20240513	11290	4.61	20240228	15220	-22.40	20230719	11070	6.68	20231024	2.43	N	033500	500	153 억	3045077	N	N	43	N	N
106	20240610	160348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	-110	5	-0.91	1219862950	101740	124.45	12090	12090	11900	15730	8470	12100	11989.99	10.14	-12268	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3596	12.50	2.04	12	0.34	959.00	5891.00	15220	20230719	-21.22	11070	20231024	8.31	13580	-11.71	20240513	11290	6.20	20240228	15220	-21.22	20230719	11070	8.31	20231024	2.37	N	033500	500	153 억	3040448	N	N	2104	N	N
107	20240610	150351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-100	5	-0.83	1008789140	84123	102.90	12090	12090	11900	15730	8470	12100	11991.82	10.14	-13405	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3599	12.51	2.04	12	0.28	959.00	5891.00	15220	20230719	-21.16	11070	20231024	8.40	13580	-11.63	20240513	11290	6.29	20240228	15220	-21.16	20230719	11070	8.40	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
108	20240610	140349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-100	5	-0.83	782783180	65287	79.86	12090	12090	11900	15730	8470	12100	11989.86	10.14	-11071	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3599	12.51	2.04	12	0.22	959.00	5891.00	15220	20230719	-21.16	11070	20231024	8.40	13580	-11.63	20240513	11290	6.29	20240228	15220	-21.16	20230719	11070	8.40	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
109	20240610	130348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-100	5	-0.83	698209240	58229	71.23	12090	12090	11900	15730	8470	12100	11990.73	10.14	-8234	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3599	12.51	2.04	12	0.19	959.00	5891.00	15220	20230719	-21.16	11070	20231024	8.40	13580	-11.63	20240513	11290	6.29	20240228	15220	-21.16	20230719	11070	8.40	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
110	20240610	120349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	-110	5	-0.91	542574910	45234	55.33	12090	12090	11900	15730	8470	12100	11994.82	10.14	-3498	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3596	12.50	2.04	12	0.15	959.00	5891.00	15220	20230719	-21.22	11070	20231024	8.31	13580	-11.71	20240513	11290	6.20	20240228	15220	-21.22	20230719	11070	8.31	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
111	20240610	110351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-100	5	-0.83	466926450	38925	47.62	12090	12090	11900	15730	8470	12100	11995.51	10.14	-718	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3599	12.51	2.04	12	0.13	959.00	5891.00	15220	20230719	-21.16	11070	20231024	8.40	13580	-11.63	20240513	11290	6.29	20240228	15220	-21.16	20230719	11070	8.40	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
112	20240610	100349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	-100	5	-0.83	347264840	28941	35.40	12090	12090	11900	15730	8470	12100	11999.03	10.14	-317	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3599	12.51	2.04	12	0.10	959.00	5891.00	15220	20230719	-21.16	11070	20231024	8.40	13580	-11.63	20240513	11290	6.29	20240228	15220	-21.16	20230719	11070	8.40	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
113	20240610	090354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12070	-30	5	-0.25	89878050	7487	9.16	12090	12090	11900	15730	8470	12100	12004.42	10.14	-1010	12306	12202	12146	12042	11986	12175	12015	153	3630	500	8950	10	1	29989494	3620	12.59	2.05	12	0.02	959.00	5891.00	15220	20230719	-20.70	11070	20231024	9.03	13580	-11.12	20240513	11290	6.91	20240228	15220	-20.70	20230719	11070	9.03	20231024	2.37	N	033500	500	153 억	3040448	N	N	607	N	N
114	20240607	160400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	-30	5	-0.25	973042960	80084	81.32	12240	12250	12090	15760	8500	12130	12150.31	10.14	-1650	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3629	12.62	2.05	12	0.27	959.00	5891.00	15220	20230719	-20.50	11070	20231024	9.30	13580	-10.90	20240513	11290	7.17	20240228	15220	-20.50	20230719	11070	9.30	20231024	2.40	N	033500	500	153 억	3041989	N	N	607	N	N
115	20240607	150403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	-20	5	-0.16	902943930	74298	75.45	12240	12250	12090	15760	8500	12130	12153.01	10.14	-502	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3632	12.63	2.06	12	0.25	959.00	5891.00	15220	20230719	-20.43	11070	20231024	9.39	13580	-10.82	20240513	11290	7.26	20240228	15220	-20.43	20230719	11070	9.39	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
116	20240607	140400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12120	-10	5	-0.08	709545960	58338	59.24	12240	12250	12100	15760	8500	12130	12162.68	10.14	1732	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3635	12.64	2.06	12	0.19	959.00	5891.00	15220	20230719	-20.37	11070	20231024	9.49	13580	-10.75	20240513	11290	7.35	20240228	15220	-20.37	20230719	11070	9.49	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
117	20240607	130401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12160	30	2	0.25	616291670	50664	51.45	12240	12250	12100	15760	8500	12130	12164.30	10.14	2952	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3647	12.68	2.06	12	0.17	959.00	5891.00	15220	20230719	-20.11	11070	20231024	9.85	13580	-10.46	20240513	11290	7.71	20240228	15220	-20.11	20230719	11070	9.85	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
118	20240607	120400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	60	2	0.49	592701130	48728	49.48	12240	12250	12100	15760	8500	12130	12163.47	10.14	3618	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3656	12.71	2.07	12	0.16	959.00	5891.00	15220	20230719	-19.91	11070	20231024	10.12	13580	-10.24	20240513	11290	7.97	20240228	15220	-19.91	20230719	11070	10.12	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
119	20240607	110400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12180	50	2	0.41	496329830	40832	41.46	12240	12240	12100	15760	8500	12130	12155.42	10.14	4200	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3653	12.70	2.07	12	0.14	959.00	5891.00	15220	20230719	-19.97	11070	20231024	10.03	13580	-10.31	20240513	11290	7.88	20240228	15220	-19.97	20230719	11070	10.03	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
120	20240607	100359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	10	2	0.08	313607150	25766	26.16	12240	12240	12120	15760	8500	12130	12171.37	10.14	7358	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3641	12.66	2.06	12	0.09	959.00	5891.00	15220	20230719	-20.24	11070	20231024	9.67	13580	-10.60	20240513	11290	7.53	20240228	15220	-20.24	20230719	11070	9.67	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
121	20240607	090356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	70	2	0.58	45789580	3753	3.81	12240	12240	12170	15760	8500	12130	12200.98	10.14	1502	12403	12266	12183	12046	11963	12225	12005	153	3630	500	8970	10	1	29989494	3659	12.72	2.07	12	0.01	959.00	5891.00	15220	20230719	-19.84	11070	20231024	10.21	13580	-10.16	20240513	11290	8.06	20240228	15220	-19.84	20230719	11070	10.21	20231024	2.40	N	033500	500	153 억	3041989	N	N	25	N	N
122	20240605	160357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	-90	5	-0.74	1181541540	97215	58.55	12230	12320	12100	15880	8560	12220	12153.91	10.21	-24705	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3638	12.65	2.06	12	0.32	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.43	N	033500	500	153 억	3060634	N	N	1	N	N
123	20240605	150357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	-90	5	-0.74	1067153360	87786	52.88	12230	12320	12100	15880	8560	12220	12156.30	10.21	-23875	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3638	12.65	2.06	12	0.29	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
124	20240605	140355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	-110	5	-0.90	971870420	79931	48.14	12230	12320	12100	15880	8560	12220	12158.87	10.21	-19978	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3632	12.63	2.06	12	0.27	959.00	5891.00	15220	20230719	-20.43	11070	20231024	9.39	13580	-10.82	20240513	11290	7.26	20240228	15220	-20.43	20230719	11070	9.39	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
125	20240605	130358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	-90	5	-0.74	801625120	65877	39.68	12230	12320	12110	15880	8560	12220	12168.51	10.21	-12337	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3638	12.65	2.06	12	0.22	959.00	5891.00	15220	20230719	-20.30	11070	20231024	9.58	13580	-10.68	20240513	11290	7.44	20240228	15220	-20.30	20230719	11070	9.58	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
126	20240605	120356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	-80	5	-0.65	666726350	54761	32.98	12230	12320	12110	15880	8560	12220	12175.20	10.21	-11562	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3641	12.66	2.06	12	0.18	959.00	5891.00	15220	20230719	-20.24	11070	20231024	9.67	13580	-10.60	20240513	11290	7.53	20240228	15220	-20.24	20230719	11070	9.67	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
127	20240605	110358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	-30	5	-0.25	522338480	42888	25.83	12230	12320	12110	15880	8560	12220	12179.13	10.21	-8741	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3656	12.71	2.07	12	0.14	959.00	5891.00	15220	20230719	-19.91	11070	20231024	10.12	13580	-10.24	20240513	11290	7.97	20240228	15220	-19.91	20230719	11070	10.12	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
128	20240605	100358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	-80	5	-0.65	363380590	29812	17.96	12230	12320	12110	15880	8560	12220	12189.07	10.21	-7506	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3641	12.66	2.06	12	0.10	959.00	5891.00	15220	20230719	-20.24	11070	20231024	9.67	13580	-10.60	20240513	11290	7.53	20240228	15220	-20.24	20230719	11070	9.67	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
129	20240605	090357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12260	40	2	0.33	16353860	1335	0.80	12230	12320	12230	15880	8560	12220	12250.08	10.21	-2	12760	12490	12340	12070	11920	12415	11995	153	3660	500	9040	10	1	29989494	3677	12.78	2.08	12	0.00	959.00	5891.00	15220	20230719	-19.45	11070	20231024	10.75	13580	-9.72	20240513	11290	8.59	20240228	15220	-19.45	20230719	11070	10.75	20231024	2.43	N	033500	500	153 억	3060634	N	N	46	N	N
130	20240604	160354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	-380	5	-3.02	2034231200	164666	63.91	12600	12610	12190	16380	8820	12600	12353.68	10.35	-42824	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3665	12.74	2.07	12	0.55	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.46	N	033500	500	153 억	3105037	N	N	46	N	N
131	20240604	150355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	-380	5	-3.02	1854579090	149952	58.20	12600	12610	12210	16380	8820	12600	12367.82	10.35	-41745	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3665	12.74	2.07	12	0.50	959.00	5891.00	15220	20230719	-19.71	11070	20231024	10.39	13580	-10.01	20240513	11290	8.24	20240228	15220	-19.71	20230719	11070	10.39	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
132	20240604	140356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12280	-320	5	-2.54	1439935610	116091	45.06	12600	12610	12270	16380	8820	12600	12403.51	10.35	-26321	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3683	12.81	2.08	12	0.39	959.00	5891.00	15220	20230719	-19.32	11070	20231024	10.93	13580	-9.57	20240513	11290	8.77	20240228	15220	-19.32	20230719	11070	10.93	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
133	20240604	130354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	-300	5	-2.38	1282157970	103254	40.07	12600	12610	12300	16380	8820	12600	12417.51	10.35	-23193	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3689	12.83	2.09	12	0.34	959.00	5891.00	15220	20230719	-19.19	11070	20231024	11.11	13580	-9.43	20240513	11290	8.95	20240228	15220	-19.19	20230719	11070	11.11	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
134	20240604	120353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12340	-260	5	-2.06	1034964260	83184	32.29	12600	12610	12320	16380	8820	12600	12441.87	10.35	-14654	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3701	12.87	2.09	12	0.28	959.00	5891.00	15220	20230719	-18.92	11070	20231024	11.47	13580	-9.13	20240513	11290	9.30	20240228	15220	-18.92	20230719	11070	11.47	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
135	20240604	110352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12430	-170	5	-1.35	790792950	63440	24.62	12600	12610	12380	16380	8820	12600	12465.21	10.35	-5049	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3728	12.96	2.11	12	0.21	959.00	5891.00	15220	20230719	-18.33	11070	20231024	12.29	13580	-8.47	20240513	11290	10.10	20240228	15220	-18.33	20230719	11070	12.29	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
136	20240604	100352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	-80	5	-0.63	493807920	39598	15.37	12600	12610	12380	16380	8820	12600	12470.53	10.35	476	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3755	13.06	2.13	12	0.13	959.00	5891.00	15220	20230719	-17.74	11070	20231024	13.10	13580	-7.81	20240513	11290	10.89	20240228	15220	-17.74	20230719	11070	13.10	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
137	20240604	090355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-150	5	-1.19	66809420	5337	2.07	12600	12610	12450	16380	8820	12600	12518.16	10.35	-2625	13073	12836	12513	12276	11953	12955	12395	153	3780	500	9320	10	1	29989494	3734	12.98	2.11	12	0.02	959.00	5891.00	15220	20230719	-18.20	11070	20231024	12.47	13580	-8.32	20240513	11290	10.27	20240228	15220	-18.20	20230719	11070	12.47	20231024	2.46	N	033500	500	153 억	3105037	N	N	2446	N	N
138	20240603	160350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	330	2	2.69	3200376730	255170	273.56	12330	12750	12190	15950	8590	12270	12541.99	10.23	31389	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3779	13.14	2.14	12	0.85	959.00	5891.00	15220	20230719	-17.21	11070	20231024	13.82	13580	-7.22	20240513	11290	11.60	20240228	15220	-17.21	20230719	11070	13.82	20231024	2.41	N	033500	500	153 억	3067048	N	N	2446	N	N
139	20240603	150350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	320	2	2.61	3078946280	245519	263.22	12330	12750	12190	15950	8590	12270	12540.56	10.23	33939	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3776	13.13	2.14	12	0.82	959.00	5891.00	15220	20230719	-17.28	11070	20231024	13.73	13580	-7.29	20240513	11290	11.51	20240228	15220	-17.28	20230719	11070	13.73	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N
140	20240603	140350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	300	2	2.44	2874755840	229269	245.80	12330	12750	12190	15950	8590	12270	12538.79	10.23	41108	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3770	13.11	2.13	12	0.76	959.00	5891.00	15220	20230719	-17.41	11070	20231024	13.55	13580	-7.44	20240513	11290	11.34	20240228	15220	-17.41	20230719	11070	13.55	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N
141	20240603	130350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12560	290	2	2.36	2688019960	214430	229.89	12330	12750	12190	15950	8590	12270	12535.65	10.23	42551	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3767	13.10	2.13	12	0.72	959.00	5891.00	15220	20230719	-17.48	11070	20231024	13.46	13580	-7.51	20240513	11290	11.25	20240228	15220	-17.48	20230719	11070	13.46	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N
142	20240603	120350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12670	400	2	3.26	2182133280	174229	186.79	12330	12750	12190	15950	8590	12270	12524.51	10.23	24633	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3800	13.21	2.15	12	0.58	959.00	5891.00	15220	20230719	-16.75	11070	20231024	14.45	13580	-6.70	20240513	11290	12.22	20240228	15220	-16.75	20230719	11070	14.45	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N
143	20240603	110348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	370	2	3.02	1619112710	129874	139.24	12330	12750	12190	15950	8590	12270	12466.80	10.23	6957	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3791	13.18	2.15	12	0.43	959.00	5891.00	15220	20230719	-16.95	11070	20231024	14.18	13580	-6.92	20240513	11290	11.96	20240228	15220	-16.95	20230719	11070	14.18	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N
144	20240603	100347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	-40	5	-0.33	415951090	34025	36.48	12330	12330	12190	15950	8590	12270	12224.87	10.23	-5026	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3668	12.75	2.08	12	0.11	959.00	5891.00	15220	20230719	-19.65	11070	20231024	10.48	13580	-9.94	20240513	11290	8.33	20240228	15220	-19.65	20230719	11070	10.48	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N
145	20240603	090346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	-60	5	-0.49	46610170	3806	4.08	12330	12330	12200	15950	8590	12270	12246.50	10.23	-696	12516	12392	12276	12152	12036	12455	12215	153	3680	500	9070	10	1	29989494	3662	12.73	2.07	12	0.01	959.00	5891.00	15220	20230719	-19.78	11070	20231024	10.30	13580	-10.09	20240513	11290	8.15	20240228	15220	-19.78	20230719	11070	10.30	20231024	2.41	N	033500	500	153 억	3067048	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History