KissMeData/092730/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	750	2	2.60	1382421650	47356	46.88	29050	29600	28450	37400	20200	28800	29191.81	10.14	0	-22809	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2425	10.45	1.49	12	0.58	2828.00	19824.00	34300	20240614	-13.85	21000	20230726	40.71	34300	-13.85	20240614	22350	32.21	20240416	34300	-13.85	20240614	21000	40.71	20230726	1.41	N	092730	500	41 억	832540	N	N	90	N	N
3	20240628	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	650	2	2.26	1314165650	45042	44.59	29050	29600	28450	37400	20200	28800	29176.45	10.14	0	-21917	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2417	10.41	1.49	12	0.55	2828.00	19824.00	34300	20240614	-14.14	21000	20230726	40.24	34300	-14.14	20240614	22350	31.77	20240416	34300	-14.14	20240614	21000	40.24	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
4	20240628	140751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	750	2	2.60	1130682700	38811	38.42	29050	29600	28450	37400	20200	28800	29133.05	10.14	0	-18624	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2425	10.45	1.49	12	0.47	2828.00	19824.00	34300	20240614	-13.85	21000	20230726	40.71	34300	-13.85	20240614	22350	32.21	20240416	34300	-13.85	20240614	21000	40.71	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
5	20240628	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	650	2	2.26	938398350	32294	31.97	29050	29500	28450	37400	20200	28800	29057.98	10.14	0	-14543	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2417	10.41	1.49	12	0.39	2828.00	19824.00	34300	20240614	-14.14	21000	20230726	40.24	34300	-14.14	20240614	22350	31.77	20240416	34300	-14.14	20240614	21000	40.24	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
6	20240628	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	450	2	1.56	713529050	24646	24.40	29050	29250	28450	37400	20200	28800	28951.11	10.14	0	-9285	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2401	10.34	1.48	12	0.30	2828.00	19824.00	34300	20240614	-14.72	21000	20230726	39.29	34300	-14.72	20240614	22350	30.87	20240416	34300	-14.72	20240614	21000	39.29	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
7	20240628	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	350	2	1.22	521976450	18064	17.88	29050	29200	28450	37400	20200	28800	28895.95	10.14	0	-5833	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2392	10.31	1.47	12	0.22	2828.00	19824.00	34300	20240614	-15.01	21000	20230726	38.81	34300	-15.01	20240614	22350	30.43	20240416	34300	-15.01	20240614	21000	38.81	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
8	20240628	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29050	250	2	0.87	323911950	11254	11.14	29050	29200	28450	37400	20200	28800	28781.94	10.14	0	-2042	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2384	10.27	1.47	12	0.14	2828.00	19824.00	34300	20240614	-15.31	21000	20230726	38.33	34300	-15.31	20240614	22350	29.98	20240416	34300	-15.31	20240614	21000	38.33	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
9	20240628	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	-250	5	-0.87	69404300	2404	2.38	29050	29200	28550	37400	20200	28800	28870.34	10.14	0	466	30633	29716	29033	28116	27433	29375	27775	41	8600	500	21880	50	1	8207361	2343	10.10	1.44	12	0.03	2828.00	19824.00	34300	20240614	-16.76	21000	20230726	35.95	34300	-16.76	20240614	22350	27.74	20240416	34300	-16.76	20240614	21000	35.95	20230726	1.41	N	092730	500	41 억	832540	N	N	293	N	N
10	20240627	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-650	5	-2.21	2906642000	100878	104.67	29450	29950	28350	38250	20650	29450	28813.44	9.55	0	24864	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2364	10.18	1.45	12	1.23	2828.00	19824.00	34300	20240614	-16.03	21000	20230726	37.14	34300	-16.03	20240614	22350	28.86	20240416	34300	-16.03	20240614	21000	37.14	20230726	1.41	N	092730	500	41 억	783823	N	N	293	N	N
11	20240627	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-650	5	-2.21	2701181950	93707	97.23	29450	29950	28350	38250	20650	29450	28825.83	9.55	0	24967	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2364	10.18	1.45	12	1.14	2828.00	19824.00	34300	20240614	-16.03	21000	20230726	37.14	34300	-16.03	20240614	22350	28.86	20240416	34300	-16.03	20240614	21000	37.14	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
12	20240627	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-800	5	-2.72	1886751350	65204	67.66	29450	29950	28500	38250	20650	29450	28936.13	9.55	0	13760	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2351	10.13	1.45	12	0.79	2828.00	19824.00	34300	20240614	-16.47	21000	20230726	36.43	34300	-16.47	20240614	22350	28.19	20240416	34300	-16.47	20240614	21000	36.43	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
13	20240627	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	-600	5	-2.04	1624058000	56077	58.19	29450	29950	28500	38250	20650	29450	28961.21	9.55	0	13602	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2368	10.20	1.46	12	0.68	2828.00	19824.00	34300	20240614	-15.89	21000	20230726	37.38	34300	-15.89	20240614	22350	29.08	20240416	34300	-15.89	20240614	21000	37.38	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
14	20240627	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-650	5	-2.21	1236212300	42635	44.24	29450	29950	28500	38250	20650	29450	28995.25	9.55	0	8721	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2364	10.18	1.45	12	0.52	2828.00	19824.00	34300	20240614	-16.03	21000	20230726	37.14	34300	-16.03	20240614	22350	28.86	20240416	34300	-16.03	20240614	21000	37.14	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
15	20240627	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-850	5	-2.89	934249200	32104	33.31	29450	29950	28500	38250	20650	29450	29100.71	9.55	0	5454	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2347	10.11	1.44	12	0.39	2828.00	19824.00	34300	20240614	-16.62	21000	20230726	36.19	34300	-16.62	20240614	22350	27.96	20240416	34300	-16.62	20240614	21000	36.19	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
16	20240627	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-200	5	-0.68	421885250	14341	14.88	29450	29950	29100	38250	20650	29450	29418.12	9.55	0	-987	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2401	10.34	1.48	12	0.17	2828.00	19824.00	34300	20240614	-14.72	21000	20230726	39.29	34300	-14.72	20240614	22350	30.87	20240416	34300	-14.72	20240614	21000	39.29	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
17	20240627	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	-50	5	-0.17	34269900	1167	1.21	29450	29500	29100	38250	20650	29450	29365.81	9.55	0	115	30783	30116	29283	28616	27783	29700	28200	41	8800	500	22380	50	1	8207361	2413	10.40	1.48	12	0.01	2828.00	19824.00	34300	20240614	-14.29	21000	20230726	40.00	34300	-14.29	20240614	22350	31.54	20240416	34300	-14.29	20240614	21000	40.00	20230726	1.41	N	092730	500	41 억	783823	N	N	284	N	N
18	20240626	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-500	5	-1.67	2810379450	96357	147.36	29950	29950	28450	38900	21000	29950	29165.72	9.18	0	-8133	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2417	10.41	1.49	12	1.17	2828.00	19824.00	34300	20240614	-14.14	21000	20230726	40.24	34300	-14.14	20240614	22350	31.77	20240416	34300	-14.14	20240614	21000	40.24	20230726	1.45	N	092730	500	41 억	753044	N	N	277	N	N
19	20240626	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-600	5	-2.00	2706969400	92848	141.99	29950	29950	28450	38900	21000	29950	29154.84	9.18	0	-6727	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2409	10.38	1.48	12	1.13	2828.00	19824.00	34300	20240614	-14.43	21000	20230726	39.76	34300	-14.43	20240614	22350	31.32	20240416	34300	-14.43	20240614	21000	39.76	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
20	20240626	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-700	5	-2.34	2380161600	81726	124.98	29950	29950	28450	38900	21000	29950	29123.67	9.18	0	-3121	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2401	10.34	1.48	12	1.00	2828.00	19824.00	34300	20240614	-14.72	21000	20230726	39.29	34300	-14.72	20240614	22350	30.87	20240416	34300	-14.72	20240614	21000	39.29	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
21	20240626	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-650	5	-2.17	1969940250	67673	103.49	29950	29950	28450	38900	21000	29950	29109.68	9.18	0	658	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2405	10.36	1.48	12	0.82	2828.00	19824.00	34300	20240614	-14.58	21000	20230726	39.52	34300	-14.58	20240614	22350	31.10	20240416	34300	-14.58	20240614	21000	39.52	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
22	20240626	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-700	5	-2.34	1673867850	57557	88.02	29950	29950	28450	38900	21000	29950	29081.90	9.18	0	-1186	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2401	10.34	1.48	12	0.70	2828.00	19824.00	34300	20240614	-14.72	21000	20230726	39.29	34300	-14.72	20240614	22350	30.87	20240416	34300	-14.72	20240614	21000	39.29	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
23	20240626	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-700	5	-2.34	1366988750	47103	72.04	29950	29950	28450	38900	21000	29950	29021.25	9.18	0	-596	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2401	10.34	1.48	12	0.57	2828.00	19824.00	34300	20240614	-14.72	21000	20230726	39.29	34300	-14.72	20240614	22350	30.87	20240416	34300	-14.72	20240614	21000	39.29	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
24	20240626	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	-1000	5	-3.34	671884750	22997	35.17	29950	29950	28800	38900	21000	29950	29216.16	9.18	0	-3771	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2376	10.24	1.46	12	0.28	2828.00	19824.00	34300	20240614	-15.60	21000	20230726	37.86	34300	-15.60	20240614	22350	29.53	20240416	34300	-15.60	20240614	21000	37.86	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
25	20240626	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	-350	5	-1.17	67631650	2279	3.49	29950	29950	29350	38900	21000	29950	29675.90	9.18	0	-1148	31150	30550	29850	29250	28550	30200	28900	41	8950	500	22760	50	1	8207361	2429	10.47	1.49	12	0.03	2828.00	19824.00	34300	20240614	-13.70	21000	20230726	40.95	34300	-13.70	20240614	22350	32.44	20240416	34300	-13.70	20240614	21000	40.95	20230726	1.45	N	092730	500	41 억	753044	N	N	164	N	N
26	20240625	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-400	5	-1.32	1954031100	65302	75.60	30350	30450	29150	39450	21250	30350	29922.98	8.80	0	-7876	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2458	10.59	1.51	12	0.80	2828.00	19824.00	34300	20240614	-12.68	21000	20230726	42.62	34300	-12.68	20240614	22350	34.00	20240416	34300	-12.68	20240614	21000	42.62	20230726	1.38	N	092730	500	41 억	722203	N	N	164	N	N
27	20240625	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	-600	5	-1.98	1867414650	62395	72.23	30350	30450	29150	39450	21250	30350	29928.91	8.80	0	-7548	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2442	10.52	1.50	12	0.76	2828.00	19824.00	34300	20240614	-13.27	21000	20230726	41.67	34300	-13.27	20240614	22350	33.11	20240416	34300	-13.27	20240614	21000	41.67	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
28	20240625	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	-150	5	-0.49	1418493950	47305	54.76	30350	30450	29150	39450	21250	30350	29986.12	8.80	0	-8369	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2479	10.68	1.52	12	0.58	2828.00	19824.00	34300	20240614	-11.95	21000	20230726	43.81	34300	-11.95	20240614	22350	35.12	20240416	34300	-11.95	20240614	21000	43.81	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
29	20240625	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-200	5	-0.66	1244408300	41534	48.08	30350	30450	29150	39450	21250	30350	29961.19	8.80	0	-6497	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2475	10.66	1.52	12	0.51	2828.00	19824.00	34300	20240614	-12.10	21000	20230726	43.57	34300	-12.10	20240614	22350	34.90	20240416	34300	-12.10	20240614	21000	43.57	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
30	20240625	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-400	5	-1.32	929737550	31104	36.01	30350	30350	29150	39450	21250	30350	29891.24	8.80	0	-4343	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2458	10.59	1.51	12	0.38	2828.00	19824.00	34300	20240614	-12.68	21000	20230726	42.62	34300	-12.68	20240614	22350	34.00	20240416	34300	-12.68	20240614	21000	42.62	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
31	20240625	110734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-450	5	-1.48	670317100	22425	25.96	30350	30350	29150	39450	21250	30350	29891.49	8.80	0	-4893	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2454	10.57	1.51	12	0.27	2828.00	19824.00	34300	20240614	-12.83	21000	20230726	42.38	34300	-12.83	20240614	22350	33.78	20240416	34300	-12.83	20240614	21000	42.38	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
32	20240625	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-400	5	-1.32	462808000	15473	17.91	30350	30350	29150	39450	21250	30350	29910.65	8.80	0	-3940	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2458	10.59	1.51	12	0.19	2828.00	19824.00	34300	20240614	-12.68	21000	20230726	42.62	34300	-12.68	20240614	22350	34.00	20240416	34300	-12.68	20240614	21000	42.62	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
33	20240625	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-450	5	-1.48	78680200	2630	3.04	30350	30350	29150	39450	21250	30350	29916.26	8.80	0	-323	31250	30800	30100	29650	28950	31025	29875	41	9100	500	23060	50	1	8207361	2454	10.57	1.51	12	0.03	2828.00	19824.00	34300	20240614	-12.83	21000	20230726	42.38	34300	-12.83	20240614	22350	33.78	20240416	34300	-12.83	20240614	21000	42.38	20230726	1.38	N	092730	500	41 억	722203	N	N	130	N	N
34	20240624	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	800	2	2.71	2599831750	86253	113.00	29600	30550	29400	38400	20700	29550	30142.46	8.48	0	-17182	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2491	10.73	1.53	12	1.05	2828.00	19824.00	34300	20240614	-11.52	21000	20230726	44.52	34300	-11.52	20240614	22350	35.79	20240416	34300	-11.52	20240614	21000	44.52	20230726	1.25	N	092730	500	41 억	696337	N	N	130	N	N
35	20240624	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	850	2	2.88	2312696300	76731	100.53	29600	30550	29400	38400	20700	29550	30141.08	8.48	0	-18831	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2495	10.75	1.53	12	0.93	2828.00	19824.00	34300	20240614	-11.37	21000	20230726	44.76	34300	-11.37	20240614	22350	36.02	20240416	34300	-11.37	20240614	21000	44.76	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
36	20240624	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	800	2	2.71	2055111950	68239	89.40	29600	30550	29400	38400	20700	29550	30117.22	8.48	0	-14246	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2491	10.73	1.53	12	0.83	2828.00	19824.00	34300	20240614	-11.52	21000	20230726	44.52	34300	-11.52	20240614	22350	35.79	20240416	34300	-11.52	20240614	21000	44.52	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
37	20240624	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30500	950	2	3.21	1780250000	59184	77.54	29600	30550	29400	38400	20700	29550	30080.82	8.48	0	-9264	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2503	10.79	1.54	12	0.72	2828.00	19824.00	34300	20240614	-11.08	21000	20230726	45.24	34300	-11.08	20240614	22350	36.47	20240416	34300	-11.08	20240614	21000	45.24	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
38	20240624	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	800	2	2.71	1410239100	47015	61.60	29600	30400	29400	38400	20700	29550	29996.46	8.48	0	-4778	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2491	10.73	1.53	12	0.57	2828.00	19824.00	34300	20240614	-11.52	21000	20230726	44.52	34300	-11.52	20240614	22350	35.79	20240416	34300	-11.52	20240614	21000	44.52	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
39	20240624	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	500	2	1.69	966335850	32325	42.35	29600	30300	29400	38400	20700	29550	29895.45	8.48	0	-4089	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2466	10.63	1.52	12	0.39	2828.00	19824.00	34300	20240614	-12.39	21000	20230726	43.10	34300	-12.39	20240614	22350	34.45	20240416	34300	-12.39	20240614	21000	43.10	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
40	20240624	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	350	2	1.18	675450800	22605	29.62	29600	30300	29400	38400	20700	29550	29882.06	8.48	0	-3410	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2454	10.57	1.51	12	0.28	2828.00	19824.00	34300	20240614	-12.83	21000	20230726	42.38	34300	-12.83	20240614	22350	33.78	20240416	34300	-12.83	20240614	21000	42.38	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
41	20240624	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-50	5	-0.17	173751450	5848	7.66	29600	30000	29500	38400	20700	29550	29714.07	8.48	0	-1018	30550	30050	29350	28850	28150	30300	29100	41	8850	500	22450	50	1	8207361	2421	10.43	1.49	12	0.07	2828.00	19824.00	34300	20240614	-13.99	21000	20230726	40.48	34300	-13.99	20240614	22350	31.99	20240416	34300	-13.99	20240614	21000	40.48	20230726	1.25	N	092730	500	41 억	696337	N	N	1478	N	N
42	20240621	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	150	2	0.51	2237809650	76223	62.21	29450	29850	28650	38200	20600	29400	29358.67	8.51	0	-1098	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2425	10.45	1.49	12	0.93	2828.00	19824.00	34300	20240614	-13.85	20800	20230615	42.07	34300	-13.85	20240614	22350	32.21	20240416	34300	-13.85	20240614	21000	40.71	20230726	1.24	N	092730	500	41 억	698140	N	N	1478	N	N
43	20240621	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	100	2	0.34	2165488600	73772	60.21	29450	29850	28650	38200	20600	29400	29353.80	8.51	0	-234	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2421	10.43	1.49	12	0.90	2828.00	19824.00	34300	20240614	-13.99	20800	20230615	41.83	34300	-13.99	20240614	22350	31.99	20240416	34300	-13.99	20240614	21000	40.48	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
44	20240621	140705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	100	2	0.34	1854240750	63181	51.57	29450	29850	28650	38200	20600	29400	29348.08	8.51	0	4358	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2421	10.43	1.49	12	0.77	2828.00	19824.00	34300	20240614	-13.99	20800	20230615	41.83	34300	-13.99	20240614	22350	31.99	20240416	34300	-13.99	20240614	21000	40.48	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
45	20240621	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	300	2	1.02	1618819900	55190	45.04	29450	29850	28650	38200	20600	29400	29331.76	8.51	0	6168	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2438	10.50	1.50	12	0.67	2828.00	19824.00	34300	20240614	-13.41	20800	20230615	42.79	34300	-13.41	20240614	22350	32.89	20240416	34300	-13.41	20240614	21000	41.43	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
46	20240621	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	300	2	1.02	1384940550	47320	38.62	29450	29700	28650	38200	20600	29400	29267.55	8.51	0	9995	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2438	10.50	1.50	12	0.58	2828.00	19824.00	34300	20240614	-13.41	20800	20230615	42.79	34300	-13.41	20240614	22350	32.89	20240416	34300	-13.41	20240614	21000	41.43	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
47	20240621	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	150	2	0.51	1095703050	37524	30.63	29450	29700	28650	38200	20600	29400	29200.06	8.51	0	7110	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2425	10.45	1.49	12	0.46	2828.00	19824.00	34300	20240614	-13.85	20800	20230615	42.07	34300	-13.85	20240614	22350	32.21	20240416	34300	-13.85	20240614	21000	40.71	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
48	20240621	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-150	5	-0.51	675193250	23288	19.01	29450	29650	28650	38200	20600	29400	28993.18	8.51	0	-444	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2401	10.34	1.48	12	0.28	2828.00	19824.00	34300	20240614	-14.72	20800	20230615	40.62	34300	-14.72	20240614	22350	30.87	20240416	34300	-14.72	20240614	21000	39.29	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
49	20240621	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	-400	5	-1.36	92840750	3190	2.60	29450	29500	29000	38200	20600	29400	29103.68	8.51	0	257	32000	30700	29850	28550	27700	30275	28125	41	8800	500	22340	50	1	8207361	2380	10.25	1.46	12	0.04	2828.00	19824.00	34300	20240614	-15.45	20800	20230615	39.42	34300	-15.45	20240614	22350	29.75	20240416	34300	-15.45	20240614	21000	38.10	20230726	1.24	N	092730	500	41 억	698140	N	N	860	N	N
50	20240620	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	-950	5	-3.13	3648383750	122170	93.64	30450	31150	29000	39450	21250	30350	29863.90	8.33	0	14124	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2413	10.40	1.48	12	1.49	2828.00	19824.00	34300	20240614	-14.29	19970	20230614	47.22	34300	-14.29	20240614	22350	31.54	20240416	34300	-14.29	20240614	21000	40.00	20230726	1.24	N	092730	500	41 억	683502	N	N	860	N	N
51	20240620	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-1000	5	-3.29	3477534200	116348	89.17	30450	31150	29000	39450	21250	30350	29889.08	8.33	0	12819	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2409	10.38	1.48	12	1.42	2828.00	19824.00	34300	20240614	-14.43	19970	20230614	46.97	34300	-14.43	20240614	22350	31.32	20240416	34300	-14.43	20240614	21000	39.76	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
52	20240620	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-1000	5	-3.29	2737219500	91038	69.78	30450	31150	29300	39450	21250	30350	30066.78	8.33	0	3469	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2409	10.38	1.48	12	1.11	2828.00	19824.00	34300	20240614	-14.43	19970	20230614	46.97	34300	-14.43	20240614	22350	31.32	20240416	34300	-14.43	20240614	21000	39.76	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
53	20240620	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-700	5	-2.31	2243405600	74319	56.96	30450	31150	29550	39450	21250	30350	30186.17	8.33	0	-1806	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2433	10.48	1.50	12	0.91	2828.00	19824.00	34300	20240614	-13.56	19970	20230614	48.47	34300	-13.56	20240614	22350	32.66	20240416	34300	-13.56	20240614	21000	41.19	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
54	20240620	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	-600	5	-1.98	1935400250	63977	49.03	30450	31150	29550	39450	21250	30350	30251.50	8.33	0	-1342	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2442	10.52	1.50	12	0.78	2828.00	19824.00	34300	20240614	-13.27	19970	20230614	48.97	34300	-13.27	20240614	22350	33.11	20240416	34300	-13.27	20240614	21000	41.67	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
55	20240620	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-350	5	-1.15	1451905000	47714	36.57	30450	31150	29900	39450	21250	30350	30429.33	8.33	0	-2646	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2462	10.61	1.51	12	0.58	2828.00	19824.00	34300	20240614	-12.54	19970	20230614	50.23	34300	-12.54	20240614	22350	34.23	20240416	34300	-12.54	20240614	21000	42.86	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
56	20240620	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-200	5	-0.66	1122314900	36747	28.16	30450	31150	30100	39450	21250	30350	30541.67	8.33	0	546	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2475	10.66	1.52	12	0.45	2828.00	19824.00	34300	20240614	-12.10	19970	20230614	50.98	34300	-12.10	20240614	22350	34.90	20240416	34300	-12.10	20240614	21000	43.57	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
57	20240620	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	300	2	0.99	175533650	5731	4.39	30450	30900	30350	39450	21250	30350	30628.80	8.33	0	565	32583	31466	30633	29516	28683	31050	29100	41	9100	500	23060	50	1	8207361	2516	10.84	1.55	12	0.07	2828.00	19824.00	34300	20240614	-10.64	19970	20230614	53.48	34300	-10.64	20240614	22350	37.14	20240416	34300	-10.64	20240614	21000	45.95	20230726	1.24	N	092730	500	41 억	683502	N	N	821	N	N
58	20240619	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	-1000	5	-3.19	3957915300	129673	189.98	31700	31750	29800	40750	21950	31350	30522.35	7.89	0	7632	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2491	10.73	1.53	12	1.58	2828.00	19824.00	34300	20240614	-11.52	19970	20230614	51.98	34300	-11.52	20240614	22350	35.79	20240416	34300	-11.52	20240614	21000	44.52	20230726	1.25	N	092730	500	41 억	647389	N	N	821	N	N
59	20240619	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	-950	5	-3.03	3784135850	123944	181.59	31700	31750	29800	40750	21950	31350	30531.01	7.89	0	9448	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2495	10.75	1.53	12	1.51	2828.00	19824.00	34300	20240614	-11.37	19970	20230614	52.23	34300	-11.37	20240614	22350	36.02	20240416	34300	-11.37	20240614	21000	44.76	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
60	20240619	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	-900	5	-2.87	3511946050	114976	168.45	31700	31750	29800	40750	21950	31350	30545.04	7.89	0	11262	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2499	10.77	1.54	12	1.40	2828.00	19824.00	34300	20240614	-11.22	19970	20230614	52.48	34300	-11.22	20240614	22350	36.24	20240416	34300	-11.22	20240614	21000	45.00	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
61	20240619	130658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	-950	5	-3.03	2962790500	96930	142.01	31700	31750	29800	40750	21950	31350	30566.29	7.89	0	12150	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2495	10.75	1.53	12	1.18	2828.00	19824.00	34300	20240614	-11.37	19970	20230614	52.23	34300	-11.37	20240614	22350	36.02	20240416	34300	-11.37	20240614	21000	44.76	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
62	20240619	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-1350	5	-4.31	2387248600	77762	113.93	31700	31750	30000	40750	21950	31350	30699.42	7.89	0	6347	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2462	10.61	1.51	12	0.95	2828.00	19824.00	34300	20240614	-12.54	19970	20230614	50.23	34300	-12.54	20240614	22350	34.23	20240416	34300	-12.54	20240614	21000	42.86	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
63	20240619	110701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30900	-450	5	-1.44	1748920600	56777	83.18	31700	31750	30200	40750	21950	31350	30803.33	7.89	0	2841	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2536	10.93	1.56	12	0.69	2828.00	19824.00	34300	20240614	-9.91	19970	20230614	54.73	34300	-9.91	20240614	22350	38.26	20240416	34300	-9.91	20240614	21000	47.14	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
64	20240619	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	-750	5	-2.39	1125941950	36374	53.29	31700	31750	30600	40750	21950	31350	30954.58	7.89	0	-3461	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2511	10.82	1.54	12	0.44	2828.00	19824.00	34300	20240614	-10.79	19970	20230614	53.23	34300	-10.79	20240614	22350	36.91	20240416	34300	-10.79	20240614	21000	45.71	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
65	20240619	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	100	2	0.32	130846750	4140	6.07	31700	31750	31050	40750	21950	31350	31605.50	7.89	0	-3041	32850	32100	31650	30900	30450	31875	30675	41	9400	500	23820	50	1	8207361	2581	11.12	1.59	12	0.05	2828.00	19824.00	34300	20240614	-8.31	19970	20230614	57.49	34300	-8.31	20240614	22350	40.72	20240416	34300	-8.31	20240614	21000	49.76	20230726	1.25	N	092730	500	41 억	647389	N	N	307	N	N
66	20240618	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	-200	5	-0.63	2145702000	67862	83.54	32000	32400	31200	41000	22100	31550	31619.52	7.77	0	11504	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2573	11.09	1.58	12	0.83	2828.00	19824.00	34300	20240614	-8.60	19970	20230614	56.99	34300	-8.60	20240614	22350	40.27	20240416	34300	-8.60	20240614	21000	49.29	20230726	1.23	N	092730	500	41 억	637773	N	N	307	N	N
67	20240618	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	-100	5	-0.32	1957190600	61858	76.15	32000	32400	31200	41000	22100	31550	31640.06	7.77	0	10128	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2581	11.12	1.59	12	0.75	2828.00	19824.00	34300	20240614	-8.31	19970	20230614	57.49	34300	-8.31	20240614	22350	40.72	20240416	34300	-8.31	20240614	21000	49.76	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
68	20240618	140657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	-200	5	-0.63	1480140850	46663	57.45	32000	32400	31300	41000	22100	31550	31719.80	7.77	0	3001	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2573	11.09	1.58	12	0.57	2828.00	19824.00	34300	20240614	-8.60	19970	20230614	56.99	34300	-8.60	20240614	22350	40.27	20240416	34300	-8.60	20240614	21000	49.29	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
69	20240618	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31550	0	3	0.00	1286476250	40511	49.87	32000	32400	31300	41000	22100	31550	31756.22	7.77	0	1400	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2589	11.16	1.59	12	0.49	2828.00	19824.00	34300	20240614	-8.02	19970	20230614	57.99	34300	-8.02	20240614	22350	41.16	20240416	34300	-8.02	20240614	21000	50.24	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
70	20240618	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31450	-100	5	-0.32	961759750	30258	37.25	32000	32400	31300	41000	22100	31550	31785.30	7.77	0	-1753	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2581	11.12	1.59	12	0.37	2828.00	19824.00	34300	20240614	-8.31	19970	20230614	57.49	34300	-8.31	20240614	22350	40.72	20240416	34300	-8.31	20240614	21000	49.76	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
71	20240618	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	100	2	0.32	678957800	21328	26.26	32000	32400	31400	41000	22100	31550	31834.11	7.77	0	-3423	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2598	11.19	1.60	12	0.26	2828.00	19824.00	34300	20240614	-7.73	19970	20230614	58.49	34300	-7.73	20240614	22350	41.61	20240416	34300	-7.73	20240614	21000	50.71	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
72	20240618	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	400	2	1.27	479438600	15016	18.49	32000	32400	31400	41000	22100	31550	31928.52	7.77	0	-1630	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2622	11.30	1.61	12	0.18	2828.00	19824.00	34300	20240614	-6.85	19970	20230614	59.99	34300	-6.85	20240614	22350	42.95	20240416	34300	-6.85	20240614	21000	52.14	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
73	20240618	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	250	2	0.79	108218800	3398	4.18	32000	32000	31500	41000	22100	31550	31847.79	7.77	0	-2263	33416	32482	31816	30882	30216	32150	30550	41	9450	500	23970	50	1	8207361	2610	11.24	1.60	12	0.04	2828.00	19824.00	34300	20240614	-7.29	19970	20230614	59.24	34300	-7.29	20240614	22350	42.28	20240416	34300	-7.29	20240614	21000	51.43	20230726	1.23	N	092730	500	41 억	637773	N	N	104	N	N
74	20240617	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31550	-900	5	-2.77	2578571650	81106	62.01	32700	32750	31150	42150	22750	32450	31793.04	7.76	0	2391	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2589	11.16	1.59	12	0.99	2828.00	19824.00	34300	20240614	-8.02	19970	20230614	57.99	34300	-8.02	20240614	22350	41.16	20240416	34300	-8.02	20240614	21000	50.24	20230726	1.04	N	092730	500	41 억	636854	N	N	104	N	N
75	20240617	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	-800	5	-2.47	2364155400	74313	56.82	32700	32750	31150	42150	22750	32450	31813.48	7.76	0	-382	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2598	11.19	1.60	12	0.91	2828.00	19824.00	34300	20240614	-7.73	19970	20230614	58.49	34300	-7.73	20240614	22350	41.61	20240416	34300	-7.73	20240614	21000	50.71	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
76	20240617	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31700	-750	5	-2.31	2032243050	63803	48.78	32700	32750	31150	42150	22750	32450	31851.84	7.76	0	-2026	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2602	11.21	1.60	12	0.78	2828.00	19824.00	34300	20240614	-7.58	19970	20230614	58.74	34300	-7.58	20240614	22350	41.83	20240416	34300	-7.58	20240614	21000	50.95	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
77	20240617	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31700	-750	5	-2.31	1704043650	53477	40.89	32700	32750	31150	42150	22750	32450	31864.98	7.76	0	-2699	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2602	11.21	1.60	12	0.65	2828.00	19824.00	34300	20240614	-7.58	19970	20230614	58.74	34300	-7.58	20240614	22350	41.83	20240416	34300	-7.58	20240614	21000	50.95	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
78	20240617	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	-500	5	-1.54	1419598700	44512	34.03	32700	32750	31150	42150	22750	32450	31892.49	7.76	0	-4553	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2622	11.30	1.61	12	0.54	2828.00	19824.00	34300	20240614	-6.85	19970	20230614	59.99	34300	-6.85	20240614	22350	42.95	20240416	34300	-6.85	20240614	21000	52.14	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
79	20240617	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	-500	5	-1.54	967398450	30271	23.15	32700	32750	31150	42150	22750	32450	31957.93	7.76	0	186	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2622	11.30	1.61	12	0.37	2828.00	19824.00	34300	20240614	-6.85	19970	20230614	59.99	34300	-6.85	20240614	22350	42.95	20240416	34300	-6.85	20240614	21000	52.14	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
80	20240617	100646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32250	-200	5	-0.62	714283200	22394	17.12	32700	32750	31150	42150	22750	32450	31896.19	7.76	0	872	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2647	11.40	1.63	12	0.27	2828.00	19824.00	34300	20240614	-5.98	19970	20230614	61.49	34300	-5.98	20240614	22350	44.30	20240416	34300	-5.98	20240614	21000	53.57	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
81	20240617	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	-350	5	-1.08	114961550	3557	2.72	32700	32750	32050	42150	22750	32450	32319.81	7.76	0	-1322	35216	33832	32916	31532	30616	33375	31075	41	9700	500	24660	50	1	8207361	2635	11.35	1.62	12	0.04	2828.00	19824.00	34300	20240614	-6.41	19970	20230614	60.74	34300	-6.41	20240614	22350	43.62	20240416	34300	-6.41	20240614	21000	52.86	20230726	1.04	N	092730	500	41 억	636854	N	N	878	N	N
82	20240614	160553	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32450	-750	5	-2.26	4307209200	130039	60.51	33450	34300	32000	43150	23250	33200	33122.73	7.88	0	-3790	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2663	11.47	1.64	12	1.58	2828.00	19824.00	34300	20240614	-5.39	19970	20230614	62.49	34300	-5.39	20240614	22350	45.19	20240416	34300	-5.39	20240614	19970	62.49	20230614	1.11	N	092730	500	41 억	646353	N	N	878	N	N
83	20240614	150555	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32250	-950	5	-2.86	4152914600	125277	58.29	33450	34300	32000	43150	23250	33200	33149.86	7.88	0	-3832	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2647	11.40	1.63	12	1.53	2828.00	19824.00	34300	20240614	-5.98	19970	20230614	61.49	34300	-5.98	20240614	22350	44.30	20240416	34300	-5.98	20240614	19970	61.49	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
84	20240614	140553	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32300	-900	5	-2.71	3744364100	112646	52.41	33450	34300	32000	43150	23250	33200	33240.10	7.88	0	-2688	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2651	11.42	1.63	12	1.37	2828.00	19824.00	34300	20240614	-5.83	19970	20230614	61.74	34300	-5.83	20240614	22350	44.52	20240416	34300	-5.83	20240614	19970	61.74	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
85	20240614	130553	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32400	-800	5	-2.41	3558336350	106887	49.73	33450	34300	32000	43150	23250	33200	33290.64	7.88	0	-2043	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2659	11.46	1.63	12	1.30	2828.00	19824.00	34300	20240614	-5.54	19970	20230614	62.24	34300	-5.54	20240614	22350	44.97	20240416	34300	-5.54	20240614	19970	62.24	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
86	20240614	120559	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32550	-650	5	-1.96	3393218100	101803	47.37	33450	34300	32000	43150	23250	33200	33331.22	7.88	0	-541	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2671	11.51	1.64	12	1.24	2828.00	19824.00	34300	20240614	-5.10	19970	20230614	62.99	34300	-5.10	20240614	22350	45.64	20240416	34300	-5.10	20240614	19970	62.99	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
87	20240614	110640	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32400	-800	5	-2.41	3268070050	97954	45.58	33450	34300	32000	43150	23250	33200	33363.31	7.88	0	57	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2659	11.46	1.63	12	1.19	2828.00	19824.00	34300	20240614	-5.54	19970	20230614	62.24	34300	-5.54	20240614	22350	44.97	20240416	34300	-5.54	20240614	19970	62.24	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
88	20240614	100638	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32750	-450	5	-1.36	2537559600	75347	35.06	33450	34300	32550	43150	23250	33200	33678.31	7.88	0	-8952	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2688	11.58	1.65	12	0.92	2828.00	19824.00	34300	20240614	-4.52	19970	20230614	64.00	34300	-4.52	20240614	22350	46.53	20240416	34300	-4.52	20240614	19970	64.00	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
89	20240614	090642	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	34050	850	2	2.56	649839050	19235	8.95	33450	34050	33450	43150	23250	33200	33784.20	7.88	0	-2888	34700	33950	32450	31700	30200	34325	32075	41	9950	500	25230	50	1	8207361	2795	12.04	1.72	12	0.23	2828.00	19824.00	34050	20240614	0.00	19970	20230614	70.51	34050	0.00	20240614	22350	52.35	20240416	34050	0.00	20240614	19970	70.51	20230614	1.11	N	092730	500	41 억	646353	N	N	545	N	N
90	20240613	160633	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33200	2150	2	6.92	6911168800	213164	200.59	31200	33200	30950	40350	21750	31050	32421.31	7.37	0	15515	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2725	11.74	1.67	12	2.60	2828.00	19824.00	33200	20240613	0.00	19970	20230614	66.25	33200	0.00	20240613	22350	48.55	20240416	33200	0.00	20240613	19970	66.25	20230614	1.11	N	092730	500	41 억	604967	N	N	545	N	N
91	20240613	150644	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33100	2050	2	6.60	6379445900	197099	185.48	31200	33100	30950	40350	21750	31050	32366.72	7.37	0	15142	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2717	11.70	1.67	12	2.40	2828.00	19824.00	33100	20240613	0.00	19970	20230614	65.75	33100	0.00	20240613	22350	48.10	20240416	33100	0.00	20240613	19970	65.75	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
92	20240613	140638	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32800	1750	2	5.64	5044974700	156551	147.32	31200	32950	30950	40350	21750	31050	32225.77	7.37	0	10890	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2692	11.60	1.65	12	1.91	2828.00	19824.00	32950	20240613	-0.46	19970	20230614	64.25	32950	-0.46	20240613	22350	46.76	20240416	32950	-0.46	20240613	19970	64.25	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
93	20240613	130637	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32750	1700	2	5.48	4533891300	140911	132.60	31200	32950	30950	40350	21750	31050	32175.58	7.37	0	14645	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2688	11.58	1.65	12	1.72	2828.00	19824.00	32950	20240613	-0.61	19970	20230614	64.00	32950	-0.61	20240613	22350	46.53	20240416	32950	-0.61	20240613	19970	64.00	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
94	20240613	120640	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32750	1700	2	5.48	3964938800	123508	116.23	31200	32950	30950	40350	21750	31050	32102.71	7.37	0	14720	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2688	11.58	1.65	12	1.50	2828.00	19824.00	32950	20240613	-0.61	19970	20230614	64.00	32950	-0.61	20240613	22350	46.53	20240416	32950	-0.61	20240613	19970	64.00	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
95	20240613	110633	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32300	1250	2	4.03	3020948350	94634	89.05	31200	32600	30950	40350	21750	31050	31922.46	7.37	0	8417	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2651	11.42	1.63	12	1.15	2828.00	19824.00	32600	20240613	-0.92	19970	20230614	61.74	32600	-0.92	20240613	22350	44.52	20240416	32600	-0.92	20240613	19970	61.74	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
96	20240613	100632	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32000	950	2	3.06	1575379150	49852	46.91	31200	32050	30950	40350	21750	31050	31601.14	7.37	0	1991	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2626	11.32	1.61	12	0.61	2828.00	19824.00	32050	20240613	-0.16	19970	20230614	60.24	32050	-0.16	20240613	22350	43.18	20240416	32050	-0.16	20240613	19970	60.24	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
97	20240613	090641	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	31350	300	2	0.97	141040150	4513	4.25	31200	31450	31000	40350	21750	31050	31252.06	7.37	0	-1204	31616	31332	30766	30482	29916	31475	30625	41	9300	500	23590	50	1	8207361	2573	11.09	1.58	12	0.05	2828.00	19824.00	31450	20240613	-0.32	19970	20230614	56.99	31450	-0.32	20240613	22350	40.27	20240416	31450	-0.32	20240613	19970	56.99	20230614	1.11	N	092730	500	41 억	604967	N	N	844	N	N
98	20240612	160627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31050	950	2	3.16	3265339950	106159	188.73	30350	31050	30200	39100	21100	30100	30757.62	7.06	0	3399	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2548	10.98	1.57	12	1.29	2828.00	19824.00	31300	20240604	-0.80	19880	20230605	56.19	31300	-0.80	20240604	22350	38.93	20240416	31300	-0.80	20240604	19970	55.48	20230614	1.18	N	092730	500	41 억	579800	N	N	844	N	N
99	20240612	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31000	900	2	2.99	3099980950	100829	179.26	30350	31050	30200	39100	21100	30100	30744.93	7.06	0	4298	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2544	10.96	1.56	12	1.23	2828.00	19824.00	31300	20240604	-0.96	19880	20230605	55.94	31300	-0.96	20240604	22350	38.70	20240416	31300	-0.96	20240604	19970	55.23	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
100	20240612	140631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30950	850	2	2.82	2909603150	94667	168.30	30350	31050	30200	39100	21100	30100	30735.14	7.06	0	5349	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2540	10.94	1.56	12	1.15	2828.00	19824.00	31300	20240604	-1.12	19880	20230605	55.68	31300	-1.12	20240604	22350	38.48	20240416	31300	-1.12	20240604	19970	54.98	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
101	20240612	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	700	2	2.33	2567544500	83614	148.65	30350	31000	30200	39100	21100	30100	30707.11	7.06	0	4910	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2528	10.89	1.55	12	1.02	2828.00	19824.00	31300	20240604	-1.60	19880	20230605	54.93	31300	-1.60	20240604	22350	37.81	20240416	31300	-1.60	20240604	19970	54.23	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
102	20240612	120629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30700	600	2	1.99	2240281100	72991	129.77	30350	31000	30200	39100	21100	30100	30692.57	7.06	0	3456	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2520	10.86	1.55	12	0.89	2828.00	19824.00	31300	20240604	-1.92	19880	20230605	54.43	31300	-1.92	20240604	22350	37.36	20240416	31300	-1.92	20240604	19970	53.73	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
103	20240612	110630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30700	600	2	1.99	1824360000	59456	105.70	30350	31000	30200	39100	21100	30100	30684.20	7.06	0	4308	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2520	10.86	1.55	12	0.72	2828.00	19824.00	31300	20240604	-1.92	19880	20230605	54.43	31300	-1.92	20240604	22350	37.36	20240416	31300	-1.92	20240604	19970	53.73	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
104	20240612	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	700	2	2.33	1024815450	33583	59.71	30350	30850	30200	39100	21100	30100	30515.90	7.06	0	3704	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2528	10.89	1.55	12	0.41	2828.00	19824.00	31300	20240604	-1.60	19880	20230605	54.93	31300	-1.60	20240604	22350	37.81	20240416	31300	-1.60	20240604	19970	54.23	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
105	20240612	090631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	200	2	0.66	211645900	6946	12.35	30350	30650	30300	39100	21100	30100	30470.18	7.06	0	-1410	30966	30532	30066	29632	29166	30300	29400	41	9000	500	22870	50	1	8207361	2487	10.71	1.53	12	0.08	2828.00	19824.00	31300	20240604	-3.19	19880	20230605	52.41	31300	-3.19	20240604	22350	35.57	20240416	31300	-3.19	20240604	19970	51.73	20230614	1.18	N	092730	500	41 억	579800	N	N	66	N	N
106	20240610	160625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	450	2	1.52	2093994750	70064	156.50	29400	30600	29200	38400	20700	29550	29886.85	6.92	0	-7918	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2462	10.61	1.51	12	0.85	2828.00	19824.00	31300	20240604	-4.15	19660	20230601	52.59	31300	-4.15	20240604	22350	34.23	20240416	31300	-4.15	20240604	19970	50.23	20230614	1.15	N	092730	500	41 억	568193	N	N	50	N	N
107	20240610	150632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	0	3	0.00	1958829000	65510	146.33	29400	30600	29200	38400	20700	29550	29901.22	6.92	0	-7314	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2425	10.45	1.49	12	0.80	2828.00	19824.00	31300	20240604	-5.59	19660	20230601	50.31	31300	-5.59	20240604	22350	32.21	20240416	31300	-5.59	20240604	19970	47.97	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
108	20240610	140627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	50	2	0.17	1798013300	60077	134.19	29400	30600	29200	38400	20700	29550	29928.48	6.92	0	-4598	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2429	10.47	1.49	12	0.73	2828.00	19824.00	31300	20240604	-5.43	19660	20230601	50.56	31300	-5.43	20240604	22350	32.44	20240416	31300	-5.43	20240604	19970	48.22	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
109	20240610	130625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	250	2	0.85	1619113900	54043	120.72	29400	30600	29200	38400	20700	29550	29959.73	6.92	0	-3749	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2446	10.54	1.50	12	0.66	2828.00	19824.00	31300	20240604	-4.79	19660	20230601	51.58	31300	-4.79	20240604	22350	33.33	20240416	31300	-4.79	20240604	19970	49.22	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
110	20240610	120626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	150	2	0.51	1346919400	44895	100.28	29400	30600	29200	38400	20700	29550	30001.55	6.92	0	-2561	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2438	10.50	1.50	12	0.55	2828.00	19824.00	31300	20240604	-5.11	19660	20230601	51.07	31300	-5.11	20240604	22350	32.89	20240416	31300	-5.11	20240604	19970	48.72	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
111	20240610	110629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	400	2	1.35	1213992450	40435	90.32	29400	30600	29200	38400	20700	29550	30023.31	6.92	0	-580	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2458	10.59	1.51	12	0.49	2828.00	19824.00	31300	20240604	-4.31	19660	20230601	52.34	31300	-4.31	20240604	22350	34.00	20240416	31300	-4.31	20240604	19970	49.97	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
112	20240610	100625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	250	2	0.85	983480200	32724	73.10	29400	30600	29200	38400	20700	29550	30053.79	6.92	0	1297	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2446	10.54	1.50	12	0.40	2828.00	19824.00	31300	20240604	-4.79	19660	20230601	51.58	31300	-4.79	20240604	22350	33.33	20240416	31300	-4.79	20240604	19970	49.22	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
113	20240610	090632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	350	2	1.18	74003000	2506	5.60	29400	30000	29200	38400	20700	29550	29530.33	6.92	0	-909	30650	30100	29650	29100	28650	29875	28875	41	8850	500	22450	50	1	8207361	2454	10.57	1.51	12	0.03	2828.00	19824.00	31300	20240604	-4.47	19660	20230601	52.09	31300	-4.47	20240604	22350	33.78	20240416	31300	-4.47	20240604	19970	49.72	20230614	1.15	N	092730	500	41 억	568193	N	N	9	N	N
114	20240607	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	-150	5	-0.51	1328177100	44733	34.70	30050	30200	29200	38600	20800	29700	29691.22	6.92	0	-2748	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2425	10.45	1.49	12	0.55	2828.00	19824.00	31300	20240604	-5.59	19660	20230601	50.31	31300	-5.59	20240604	22350	32.21	20240416	31300	-5.59	20240604	19970	47.97	20230614	0.77	N	092730	500	41 억	567565	N	N	9	N	N
115	20240607	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-200	5	-0.67	1167138300	39259	30.45	30050	30200	29350	38600	20800	29700	29729.19	6.92	0	-3010	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2421	10.43	1.49	12	0.48	2828.00	19824.00	31300	20240604	-5.75	19660	20230601	50.05	31300	-5.75	20240604	22350	31.99	20240416	31300	-5.75	20240604	19970	47.72	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
116	20240607	140647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-200	5	-0.67	1041535500	35010	27.16	30050	30200	29350	38600	20800	29700	29749.66	6.92	0	-2026	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2421	10.43	1.49	12	0.43	2828.00	19824.00	31300	20240604	-5.75	19660	20230601	50.05	31300	-5.75	20240604	22350	31.99	20240416	31300	-5.75	20240604	19970	47.72	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
117	20240607	130643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	0	3	0.00	844647300	28351	21.99	30050	30200	29400	38600	20800	29700	29792.50	6.92	0	-2236	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2438	10.50	1.50	12	0.35	2828.00	19824.00	31300	20240604	-5.11	19660	20230601	51.07	31300	-5.11	20240604	22350	32.89	20240416	31300	-5.11	20240604	19970	48.72	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
118	20240607	120648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-50	5	-0.17	758179050	25441	19.73	30050	30200	29400	38600	20800	29700	29801.46	6.92	0	-1993	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2433	10.48	1.50	12	0.31	2828.00	19824.00	31300	20240604	-5.27	19660	20230601	50.81	31300	-5.27	20240604	22350	32.66	20240416	31300	-5.27	20240604	19970	48.47	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
119	20240607	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	0	3	0.00	604644900	20248	15.71	30050	30200	29550	38600	20800	29700	29861.96	6.92	0	-2042	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2438	10.50	1.50	12	0.25	2828.00	19824.00	31300	20240604	-5.11	19660	20230601	51.07	31300	-5.11	20240604	22350	32.89	20240416	31300	-5.11	20240604	19970	48.72	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
120	20240607	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	150	2	0.51	469529400	15704	12.18	30050	30200	29550	38600	20800	29700	29898.71	6.92	0	31	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2450	10.56	1.51	12	0.19	2828.00	19824.00	31300	20240604	-4.63	19660	20230601	51.83	31300	-4.63	20240604	22350	33.56	20240416	31300	-4.63	20240604	19970	49.47	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
121	20240607	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	200	2	0.67	95584850	3196	2.48	30050	30100	29550	38600	20800	29700	29907.65	6.92	0	-1549	30933	30316	29583	28966	28233	30625	29275	41	8900	500	22570	50	1	8207361	2454	10.57	1.51	12	0.04	2828.00	19824.00	31300	20240604	-4.47	19660	20230601	52.09	31300	-4.47	20240604	22350	33.78	20240416	31300	-4.47	20240604	19970	49.72	20230614	0.77	N	092730	500	41 억	567565	N	N	96	N	N
122	20240605	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	300	2	1.02	3803254350	128798	30.70	29400	30200	28850	38200	20600	29400	29528.30	6.58	0	13405	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2438	10.50	1.50	12	1.57	2828.00	19824.00	31300	20240604	-5.11	19660	20230601	51.07	31300	-5.11	20240604	22350	32.89	20240416	31300	-5.11	20240604	19880	49.40	20230605	0.82	N	092730	500	41 억	539759	N	N	96	N	N
123	20240605	150641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	450	2	1.53	3672727400	124408	29.66	29400	30200	28850	38200	20600	29400	29521.63	6.58	0	12980	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2450	10.56	1.51	12	1.52	2828.00	19824.00	31300	20240604	-4.63	19660	20230601	51.83	31300	-4.63	20240604	22350	33.56	20240416	31300	-4.63	20240604	19880	50.15	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
124	20240605	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	300	2	1.02	3495989700	118474	28.24	29400	30200	28850	38200	20600	29400	29508.50	6.58	0	15757	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2438	10.50	1.50	12	1.44	2828.00	19824.00	31300	20240604	-5.11	19660	20230601	51.07	31300	-5.11	20240604	22350	32.89	20240416	31300	-5.11	20240604	19880	49.40	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
125	20240605	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	550	2	1.87	3283086950	111323	26.54	29400	30200	28850	38200	20600	29400	29491.54	6.58	0	16711	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2458	10.59	1.51	12	1.36	2828.00	19824.00	31300	20240604	-4.31	19660	20230601	52.34	31300	-4.31	20240604	22350	34.00	20240416	31300	-4.31	20240604	19880	50.65	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
126	20240605	120642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	350	2	1.19	2950902700	100255	23.90	29400	30200	28850	38200	20600	29400	29433.97	6.58	0	20279	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2442	10.52	1.50	12	1.22	2828.00	19824.00	31300	20240604	-4.95	19660	20230601	51.32	31300	-4.95	20240604	22350	33.11	20240416	31300	-4.95	20240604	19880	49.65	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
127	20240605	110643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	350	2	1.19	2633970450	89601	21.36	29400	30200	28850	38200	20600	29400	29396.66	6.58	0	25091	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2442	10.52	1.50	12	1.09	2828.00	19824.00	31300	20240604	-4.95	19660	20230601	51.32	31300	-4.95	20240604	22350	33.11	20240416	31300	-4.95	20240604	19880	49.65	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
128	20240605	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	-400	5	-1.36	2073617100	70476	16.80	29400	30200	28850	38200	20600	29400	29423.02	6.58	0	18416	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2380	10.25	1.46	12	0.86	2828.00	19824.00	31300	20240604	-7.35	19660	20230601	47.51	31300	-7.35	20240604	22350	29.75	20240416	31300	-7.35	20240604	19880	45.88	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
129	20240605	090642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	200	2	0.68	112307800	3806	0.91	29400	29700	29350	38200	20600	29400	29508.09	6.58	0	-195	32366	30882	29816	28332	27266	31625	29075	41	8800	500	22340	50	1	8207361	2429	10.47	1.49	12	0.05	2828.00	19824.00	31300	20240604	-5.43	19660	20230601	50.56	31300	-5.43	20240604	22350	32.44	20240416	31300	-5.43	20240604	19880	48.89	20230605	0.82	N	092730	500	41 억	539759	N	N	35	N	N
130	20240604	160637	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29400	900	2	3.16	12612780400	418982	579.95	28900	31300	28750	37050	19950	28500	30105.10	6.22	354	12551	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2413	10.40	1.48	12	5.10	2828.00	19824.00	31300	20240604	-6.07	19660	20230601	49.54	31300	-6.07	20240604	22350	31.54	20240416	31300	-6.07	20240604	19880	47.89	20230605	0.74	N	092730	500	41 억	510637	N	N	35	N	N
131	20240604	150637	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29150	650	2	2.28	12346106000	409896	567.37	28900	31300	28750	37050	19950	28500	30120.09	6.22	354	13720	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2392	10.31	1.47	12	4.99	2828.00	19824.00	31300	20240604	-6.87	19660	20230601	48.27	31300	-6.87	20240604	22350	30.43	20240416	31300	-6.87	20240604	19880	46.63	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
132	20240604	140640	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29450	950	2	3.33	11528565750	382017	528.78	28900	31300	28750	37050	19950	28500	30178.15	6.22	354	13262	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2417	10.41	1.49	12	4.65	2828.00	19824.00	31300	20240604	-5.91	19660	20230601	49.80	31300	-5.91	20240604	22350	31.77	20240416	31300	-5.91	20240604	19880	48.14	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
133	20240604	130636	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30000	1500	2	5.26	10590941300	350438	485.07	28900	31300	28750	37050	19950	28500	30222.01	6.22	354	15327	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2462	10.61	1.51	12	4.27	2828.00	19824.00	31300	20240604	-4.15	19660	20230601	52.59	31300	-4.15	20240604	22350	34.23	20240416	31300	-4.15	20240604	19880	50.91	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
134	20240604	120636	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29900	1400	2	4.91	9892828850	327204	452.91	28900	31300	28750	37050	19950	28500	30234.44	6.22	354	18801	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2454	10.57	1.51	12	3.99	2828.00	19824.00	31300	20240604	-4.47	19660	20230601	52.09	31300	-4.47	20240604	22350	33.78	20240416	31300	-4.47	20240604	19880	50.40	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
135	20240604	110632	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30050	1550	2	5.44	9264942900	306252	423.91	28900	31300	28750	37050	19950	28500	30252.68	6.22	354	17966	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2466	10.63	1.52	12	3.73	2828.00	19824.00	31300	20240604	-3.99	19660	20230601	52.85	31300	-3.99	20240604	22350	34.45	20240416	31300	-3.99	20240604	19880	51.16	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
136	20240604	100635	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30650	2150	2	7.54	7576468500	250456	346.68	28900	31300	28750	37050	19950	28500	30250.70	6.22	354	18742	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2516	10.84	1.55	12	3.05	2828.00	19824.00	31300	20240604	-2.08	19660	20230601	55.90	31300	-2.08	20240604	22350	37.14	20240416	31300	-2.08	20240604	19880	54.18	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
137	20240604	090636	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29150	650	2	2.28	903832000	30914	42.79	28900	29550	28750	37050	19950	28500	29236.98	6.22	354	-1690	29000	28750	28400	28150	27800	28875	28275	41	8550	500	21660	50	1	8207361	2392	10.31	1.47	12	0.38	2828.00	19824.00	29550	20240604	-1.35	19660	20230601	48.27	29550	-1.35	20240604	22350	30.43	20240416	29550	-1.35	20240604	19880	46.63	20230605	0.74	N	092730	500	41 억	510637	N	N	11	N	N
138	20240603	160629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	500	2	1.79	2040435700	71997	91.10	28350	28650	28050	36400	19600	28000	28338.24	6.10	0	-8848	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2339	10.08	1.44	12	0.88	2828.00	19824.00	29450	20240115	-3.23	19660	20230601	44.96	29450	-3.23	20240115	22350	27.52	20240416	29450	-3.23	20240115	19880	43.36	20230605	0.69	N	092730	500	41 억	500442	N	N	11	N	N
139	20240603	150630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	300	2	1.07	1856625250	65538	82.92	28350	28650	28050	36400	19600	28000	28329.03	6.10	0	-7550	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2323	10.01	1.43	12	0.80	2828.00	19824.00	29450	20240115	-3.90	19660	20230601	43.95	29450	-3.90	20240115	22350	26.62	20240416	29450	-3.90	20240115	19880	42.35	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N
140	20240603	140626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	200	2	0.71	1619437650	57163	72.33	28350	28650	28050	36400	19600	28000	28330.22	6.10	0	-6436	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2314	9.97	1.42	12	0.70	2828.00	19824.00	29450	20240115	-4.24	19660	20230601	43.44	29450	-4.24	20240115	22350	26.17	20240416	29450	-4.24	20240115	19880	41.85	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N
141	20240603	130628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	350	2	1.25	1399133800	49351	62.44	28350	28650	28100	36400	19600	28000	28350.72	6.10	0	-7284	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2327	10.02	1.43	12	0.60	2828.00	19824.00	29450	20240115	-3.74	19660	20230601	44.20	29450	-3.74	20240115	22350	26.85	20240416	29450	-3.74	20240115	19880	42.61	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N
142	20240603	120628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	300	2	1.07	1346657450	47497	60.10	28350	28650	28100	36400	19600	28000	28352.53	6.10	0	-7001	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2323	10.01	1.43	12	0.58	2828.00	19824.00	29450	20240115	-3.90	19660	20230601	43.95	29450	-3.90	20240115	22350	26.62	20240416	29450	-3.90	20240115	19880	42.35	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N
143	20240603	110624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	150	2	0.54	1175075600	41433	52.42	28350	28650	28100	36400	19600	28000	28360.93	6.10	0	-6787	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2310	9.95	1.42	12	0.50	2828.00	19824.00	29450	20240115	-4.41	19660	20230601	43.18	29450	-4.41	20240115	22350	25.95	20240416	29450	-4.41	20240115	19880	41.60	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N
144	20240603	100622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	350	2	1.25	786918700	27738	35.10	28350	28650	28100	36400	19600	28000	28369.81	6.10	0	-2821	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2327	10.02	1.43	12	0.34	2828.00	19824.00	29450	20240115	-3.74	19660	20230601	44.20	29450	-3.74	20240115	22350	26.85	20240416	29450	-3.74	20240115	19880	42.61	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N
145	20240603	090621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	250	2	0.89	171423200	6041	7.64	28350	28650	28200	36400	19600	28000	28377.13	6.10	0	-213	29133	28566	28233	27666	27333	28400	27500	41	8400	500	21280	50	1	8207361	2319	9.99	1.43	12	0.07	2828.00	19824.00	29450	20240115	-4.07	19660	20230601	43.69	29450	-4.07	20240115	22350	26.40	20240416	29450	-4.07	20240115	19880	42.10	20230605	0.69	N	092730	500	41 억	500442	N	N	102	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History