KissMeData/101360/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	160805	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52900	-2200	5	-3.99	20330261600	377976	70.86	54700	56100	52100	71600	38600	55100	53788.36	1.13	-14289	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6060	-59.17	5.98	12	3.30	-894.00	8847.00	85277	20240305	-37.97	17985	20231031	194.13	85277	-37.97	20240305	19588	170.06	20240104	89900	-41.16	20240305	18960	179.01	20231031	4.21	N	101360	500	57 억	129862	N	N	208	N	N
3	20240628	150817	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52600	-2500	5	-4.54	19452243800	361347	67.74	54700	56100	52100	71600	38600	55100	53832.18	1.13	-15901	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6025	-58.84	5.95	12	3.15	-894.00	8847.00	85277	20240305	-38.32	17985	20231031	192.47	85277	-38.32	20240305	19588	168.53	20240104	89900	-41.49	20240305	18960	177.43	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
4	20240628	140815	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53200	-1900	5	-3.45	16016906300	296069	55.51	54700	56100	53000	71600	38600	55100	54098.17	1.13	-14061	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6094	-59.51	6.01	12	2.58	-894.00	8847.00	85277	20240305	-37.62	17985	20231031	195.80	85277	-37.62	20240305	19588	171.59	20240104	89900	-40.82	20240305	18960	180.59	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
5	20240628	130815	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53700	-1400	5	-2.54	13924812600	256896	48.16	54700	56100	53300	71600	38600	55100	54203.68	1.13	-9853	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6151	-60.07	6.07	12	2.24	-894.00	8847.00	85277	20240305	-37.03	17985	20231031	198.58	85277	-37.03	20240305	19588	174.15	20240104	89900	-40.27	20240305	18960	183.23	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
6	20240628	120814	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54000	-1100	5	-2.00	12456693700	229635	43.05	54700	56100	53300	71600	38600	55100	54245.20	1.13	-3939	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6186	-60.40	6.10	12	2.00	-894.00	8847.00	85277	20240305	-36.68	17985	20231031	200.25	85277	-36.68	20240305	19588	175.68	20240104	89900	-39.93	20240305	18960	184.81	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
7	20240628	110801	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53900	-1200	5	-2.18	10817947700	199331	37.37	54700	56100	53300	71600	38600	55100	54270.80	1.13	-8928	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6174	-60.29	6.09	12	1.74	-894.00	8847.00	85277	20240305	-36.79	17985	20231031	199.69	85277	-36.79	20240305	19588	175.17	20240104	89900	-40.04	20240305	18960	184.28	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
8	20240628	100758	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53700	-1400	5	-2.54	8328111300	152977	28.68	54700	56100	53500	71600	38600	55100	54439.79	1.13	-9997	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6151	-60.07	6.07	12	1.34	-894.00	8847.00	85277	20240305	-37.03	17985	20231031	198.58	85277	-37.03	20240305	19588	174.15	20240104	89900	-40.27	20240305	18960	183.23	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
9	20240628	090759	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53900	-1200	5	-2.18	3443518400	62802	11.77	54700	56100	53600	71600	38600	55100	54830.86	1.13	-4462	58500	56800	55100	53400	51700	57650	54250	57	16500	500	38570	100	1	11455283	6174	-60.29	6.09	12	0.55	-894.00	8847.00	85277	20240305	-36.79	17985	20231031	199.69	85277	-36.79	20240305	19588	175.17	20240104	89900	-40.04	20240305	18960	184.28	20231031	4.21	N	101360	500	57 억	129862	N	N	131	N	N
10	20240627	160753	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55100	1200	2	2.23	29258012300	529714	80.12	53500	56800	53400	70000	37800	53900	55234.10	1.24	-15782	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6312	-61.63	6.23	12	4.62	-894.00	8847.00	85277	20240305	-35.39	17985	20231031	206.37	85277	-35.39	20240305	19588	181.29	20240104	89900	-38.71	20240305	18960	190.61	20231031	4.01	N	101360	500	57 억	142041	N	N	131	N	N
11	20240627	150800	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54800	900	2	1.67	27937806600	505645	76.47	53500	56800	53400	70000	37800	53900	55252.15	1.24	-12346	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6277	-61.30	6.19	12	4.41	-894.00	8847.00	85277	20240305	-35.74	17985	20231031	204.70	85277	-35.74	20240305	19588	179.76	20240104	89900	-39.04	20240305	18960	189.03	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
12	20240627	140757	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54300	400	2	0.74	21553835900	390048	58.99	53500	56800	53400	70000	37800	53900	55259.88	1.24	-8490	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6220	-60.74	6.14	12	3.40	-894.00	8847.00	85277	20240305	-36.33	17985	20231031	201.92	85277	-36.33	20240305	19588	177.21	20240104	89900	-39.60	20240305	18960	186.39	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
13	20240627	130756	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54700	800	2	1.48	20457659100	369873	55.94	53500	56800	53400	70000	37800	53900	55310.43	1.24	-6220	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6266	-61.19	6.18	12	3.23	-894.00	8847.00	85277	20240305	-35.86	17985	20231031	204.14	85277	-35.86	20240305	19588	179.25	20240104	89900	-39.15	20240305	18960	188.50	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
14	20240627	120759	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54800	900	2	1.67	19391402400	350322	52.98	53500	56800	53400	70000	37800	53900	55353.60	1.24	-6219	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6277	-61.30	6.19	12	3.06	-894.00	8847.00	85277	20240305	-35.74	17985	20231031	204.70	85277	-35.74	20240305	19588	179.76	20240104	89900	-39.04	20240305	18960	189.03	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
15	20240627	110759	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54200	300	2	0.56	17848664000	322097	48.71	53500	56800	53400	70000	37800	53900	55414.52	1.24	-5994	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6209	-60.63	6.13	12	2.81	-894.00	8847.00	85277	20240305	-36.44	17985	20231031	201.36	85277	-36.44	20240305	19588	176.70	20240104	89900	-39.71	20240305	18960	185.86	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
16	20240627	100758	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54600	700	2	1.30	15069206700	270671	40.94	53500	56800	53500	70000	37800	53900	55674.33	1.24	-8858	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6255	-61.07	6.17	12	2.36	-894.00	8847.00	85277	20240305	-35.97	17985	20231031	203.59	85277	-35.97	20240305	19588	178.74	20240104	89900	-39.27	20240305	18960	187.97	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
17	20240627	090757	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56700	2800	2	5.19	5037966300	90648	13.71	53500	56700	53500	70000	37800	53900	55579.54	1.24	5270	57966	55932	53366	51332	48766	56950	52350	57	16100	500	37730	100	1	11455283	6495	-63.42	6.41	12	0.79	-894.00	8847.00	85277	20240305	-33.51	17985	20231031	215.26	85277	-33.51	20240305	19588	189.46	20240104	89900	-36.93	20240305	18960	199.05	20231031	4.01	N	101360	500	57 억	142041	N	N	269	N	N
18	20240626	160755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53900	1500	2	2.86	35095125400	655631	56.28	53100	55400	50800	68100	36700	52400	53528.92	1.22	7496	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6174	-60.29	6.09	12	5.72	-894.00	8847.00	85277	20240305	-36.79	17985	20231031	199.69	85277	-36.79	20240305	19588	175.17	20240104	89900	-40.04	20240305	18960	184.28	20231031	3.95	N	101360	500	57 억	139836	N	N	269	N	N
19	20240626	150758	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53900	1500	2	2.86	33863696200	632721	54.32	53100	55400	50800	68100	36700	52400	53521.08	1.22	6941	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6174	-60.29	6.09	12	5.52	-894.00	8847.00	85277	20240305	-36.79	17985	20231031	199.69	85277	-36.79	20240305	19588	175.17	20240104	89900	-40.04	20240305	18960	184.28	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
20	20240626	140756	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54200	1800	2	3.44	31982635100	597951	51.33	53100	55400	50800	68100	36700	52400	53487.40	1.22	11627	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6209	-60.63	6.13	12	5.22	-894.00	8847.00	85277	20240305	-36.44	17985	20231031	201.36	85277	-36.44	20240305	19588	176.70	20240104	89900	-39.71	20240305	18960	185.86	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
21	20240626	130757	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	2100	2	4.01	29608950800	554209	47.58	53100	55400	50800	68100	36700	52400	53425.96	1.22	20423	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6243	-60.96	6.16	12	4.84	-894.00	8847.00	85277	20240305	-36.09	17985	20231031	203.03	85277	-36.09	20240305	19588	178.23	20240104	89900	-39.38	20240305	18960	187.45	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
22	20240626	120756	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54400	2000	2	3.82	24617772200	463027	39.75	53100	54700	50800	68100	36700	52400	53167.35	1.22	2377	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6232	-60.85	6.15	12	4.04	-894.00	8847.00	85277	20240305	-36.21	17985	20231031	202.47	85277	-36.21	20240305	19588	177.72	20240104	89900	-39.49	20240305	18960	186.92	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
23	20240626	110757	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	1100	2	2.10	21961118200	413894	35.53	53100	54700	50800	68100	36700	52400	53060.07	1.22	-1988	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6129	-59.84	6.05	12	3.61	-894.00	8847.00	85277	20240305	-37.26	17985	20231031	197.47	85277	-37.26	20240305	19588	173.13	20240104	89900	-40.49	20240305	18960	182.17	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
24	20240626	100755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54100	1700	2	3.24	17906666700	338823	29.09	53100	54700	50800	68100	36700	52400	52849.87	1.22	-945	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	6197	-60.51	6.12	12	2.96	-894.00	8847.00	85277	20240305	-36.56	17985	20231031	200.81	85277	-36.56	20240305	19588	176.19	20240104	89900	-39.82	20240305	18960	185.34	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
25	20240626	090757	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52000	-400	5	-0.76	2617890800	50092	4.30	53100	53200	51000	68100	36700	52400	52261.13	1.22	1385	61266	56832	54566	50132	47866	55700	49000	57	15700	500	36680	100	1	11455283	5957	-58.17	5.88	12	0.44	-894.00	8847.00	85277	20240305	-39.02	17985	20231031	189.13	85277	-39.02	20240305	19588	165.47	20240104	89900	-42.16	20240305	18960	174.26	20231031	3.95	N	101360	500	57 억	139836	N	N	1289	N	N
26	20240625	160755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52400	-7200	5	-12.08	63523629500	1154507	62.76	58100	59000	52300	77400	41800	59600	55025.18	1.47	-7290	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6003	-58.61	5.92	12	10.08	-894.00	8847.00	85277	20240305	-38.55	17985	20231031	191.35	85277	-38.55	20240305	19588	167.51	20240104	89900	-41.71	20240305	18960	176.37	20231031	4.04	N	101360	500	57 억	168397	N	N	1289	N	N
27	20240625	150752	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53400	-6200	5	-10.40	61138637500	1109276	60.30	58100	59000	52300	77400	41800	59600	55112.51	1.47	-2475	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6117	-59.73	6.04	12	9.68	-894.00	8847.00	85277	20240305	-37.38	17985	20231031	196.91	85277	-37.38	20240305	19588	172.62	20240104	89900	-40.60	20240305	18960	181.65	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
28	20240625	140755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54000	-5600	5	-9.40	53301360400	961410	52.26	58100	59000	52600	77400	41800	59600	55437.29	1.47	18372	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6186	-60.40	6.10	12	8.39	-894.00	8847.00	85277	20240305	-36.68	17985	20231031	200.25	85277	-36.68	20240305	19588	175.68	20240104	89900	-39.93	20240305	18960	184.81	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
29	20240625	130756	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54100	-5500	5	-9.23	46389599200	832022	45.23	58100	59000	52600	77400	41800	59600	55751.49	1.47	34437	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6197	-60.51	6.12	12	7.26	-894.00	8847.00	85277	20240305	-36.56	17985	20231031	200.81	85277	-36.56	20240305	19588	176.19	20240104	89900	-39.82	20240305	18960	185.34	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
30	20240625	120758	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	-5100	5	-8.56	42159805300	754068	40.99	58100	59000	52600	77400	41800	59600	55905.83	1.47	36631	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6243	-60.96	6.16	12	6.58	-894.00	8847.00	85277	20240305	-36.09	17985	20231031	203.03	85277	-36.09	20240305	19588	178.23	20240104	89900	-39.38	20240305	18960	187.45	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
31	20240625	110757	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55100	-4500	5	-7.55	38402098300	685472	37.26	58100	59000	52600	77400	41800	59600	56018.60	1.47	32963	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6312	-61.63	6.23	12	5.98	-894.00	8847.00	85277	20240305	-35.39	17985	20231031	206.37	85277	-35.39	20240305	19588	181.29	20240104	89900	-38.71	20240305	18960	190.61	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
32	20240625	100755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54600	-5000	5	-8.39	33333578100	593961	32.29	58100	59000	52600	77400	41800	59600	56116.04	1.47	33946	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6255	-61.07	6.17	12	5.19	-894.00	8847.00	85277	20240305	-35.97	17985	20231031	203.59	85277	-35.97	20240305	19588	178.74	20240104	89900	-39.27	20240305	18960	187.97	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
33	20240625	090755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58100	-1500	5	-2.52	6589916200	113272	6.16	58100	59000	57400	77400	41800	59600	58167.50	1.47	4430	64466	62032	59066	56632	53666	63250	57850	57	17800	500	41720	100	1	11455283	6656	-64.99	6.57	12	0.99	-894.00	8847.00	85277	20240305	-31.87	17985	20231031	223.05	85277	-31.87	20240305	19588	196.61	20240104	89900	-35.37	20240305	18960	206.43	20231031	4.04	N	101360	500	57 억	168397	N	N	1798	N	N
34	20240624	160752	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59600	4300	2	7.78	107665883800	1818084	99.85	56400	61500	56100	71800	38800	55300	59220.79	1.46	71964	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6827	-66.67	6.74	12	15.87	-894.00	8847.00	85277	20240305	-30.11	17985	20231031	231.39	85277	-30.11	20240305	19588	204.27	20240104	89900	-33.70	20240305	18960	214.35	20231031	4.21	N	101360	500	57 억	167723	N	N	1798	N	N
35	20240624	150753	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59500	4200	2	7.59	104853189600	1770851	97.26	56400	61500	56100	71800	38800	55300	59212.58	1.46	66525	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6816	-66.55	6.73	12	15.46	-894.00	8847.00	85277	20240305	-30.23	17985	20231031	230.83	85277	-30.23	20240305	19588	203.76	20240104	89900	-33.82	20240305	18960	213.82	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
36	20240624	140754	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59900	4600	2	8.32	96445158500	1630908	89.57	56400	61500	56100	71800	38800	55300	59137.95	1.46	43423	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6862	-67.00	6.77	12	14.24	-894.00	8847.00	85277	20240305	-29.76	17985	20231031	233.06	85277	-29.76	20240305	19588	205.80	20240104	89900	-33.37	20240305	18960	215.93	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
37	20240624	130751	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59900	4600	2	8.32	71922866600	1224154	67.23	56400	60400	56100	71800	38800	55300	58755.62	1.46	34782	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6862	-67.00	6.77	12	10.69	-894.00	8847.00	85277	20240305	-29.76	17985	20231031	233.06	85277	-29.76	20240305	19588	205.80	20240104	89900	-33.37	20240305	18960	215.93	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
38	20240624	120753	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59300	4000	2	7.23	65200358300	1111262	61.03	56400	60400	56100	71800	38800	55300	58675.05	1.46	6634	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6793	-66.33	6.70	12	9.70	-894.00	8847.00	85277	20240305	-30.46	17985	20231031	229.72	85277	-30.46	20240305	19588	202.74	20240104	89900	-34.04	20240305	18960	212.76	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
39	20240624	110755	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57800	2500	2	4.52	58486267400	997169	54.77	56400	60400	56100	71800	38800	55300	58655.30	1.46	-9961	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6621	-64.65	6.53	12	8.70	-894.00	8847.00	85277	20240305	-32.22	17985	20231031	221.38	85277	-32.22	20240305	19588	195.08	20240104	89900	-35.71	20240305	18960	204.85	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
40	20240624	100752	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58500	3200	2	5.79	49151430000	836475	45.94	56400	60400	56100	71800	38800	55300	58763.86	1.46	-19694	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6701	-65.44	6.61	12	7.30	-894.00	8847.00	85277	20240305	-31.40	17985	20231031	225.27	85277	-31.40	20240305	19588	198.65	20240104	89900	-34.93	20240305	18960	208.54	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
41	20240624	090753	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59500	4200	2	7.59	15345471700	263676	14.48	56400	59500	56100	71800	38800	55300	58207.99	1.46	-13508	61633	58466	55233	52066	48833	60050	53650	57	16500	500	38710	100	1	11455283	6816	-66.55	6.73	12	2.30	-894.00	8847.00	85277	20240305	-30.23	17985	20231031	230.83	85277	-30.23	20240305	19588	203.76	20240104	89900	-33.82	20240305	18960	213.82	20231031	4.21	N	101360	500	57 억	167723	N	N	150442	N	N
42	20240621	160727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55300	1200	2	2.22	90221977100	1598900	170.75	52600	58400	52000	70300	37900	54100	56436.71	1.54	68613	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6335	-61.86	6.25	12	13.96	-894.00	8847.00	85277	20240305	-35.15	17985	20231031	207.48	85277	-35.15	20240305	19588	182.32	20240104	89900	-38.49	20240305	18960	191.67	20231031	4.34	N	101360	500	57 억	176028	N	N	137645	N	N
43	20240621	150727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55800	1700	2	3.14	78080094900	1379733	147.34	52600	58400	52000	70300	37900	54100	56591.95	1.54	8503	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6392	-62.42	6.31	12	12.04	-894.00	8847.00	85277	20240305	-34.57	17985	20231031	210.26	85277	-34.57	20240305	19588	184.87	20240104	89900	-37.93	20240305	18960	194.30	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
44	20240621	140727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	57100	3000	2	5.55	69441153700	1226977	131.03	52600	58400	52000	70300	37900	54100	56596.69	1.54	20020	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6541	-63.87	6.45	12	10.71	-894.00	8847.00	85277	20240305	-33.04	17985	20231031	217.49	85277	-33.04	20240305	19588	191.51	20240104	89900	-36.48	20240305	18960	201.16	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
45	20240621	130729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	57100	3000	2	5.55	66199907100	1170034	124.95	52600	58400	52000	70300	37900	54100	56580.90	1.54	11849	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6541	-63.87	6.45	12	10.21	-894.00	8847.00	85277	20240305	-33.04	17985	20231031	217.49	85277	-33.04	20240305	19588	191.51	20240104	89900	-36.48	20240305	18960	201.16	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
46	20240621	120731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	56400	2300	2	4.25	62547439900	1105720	118.08	52600	58400	52000	70300	37900	54100	56568.67	1.54	-1755	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6461	-63.09	6.38	12	9.65	-894.00	8847.00	85277	20240305	-33.86	17985	20231031	213.59	85277	-33.86	20240305	19588	187.93	20240104	89900	-37.26	20240305	18960	197.47	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
47	20240621	110728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	56900	2800	2	5.18	57586366000	1018408	108.76	52600	58400	52000	70300	37900	54100	56547.10	1.54	-3859	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6518	-63.65	6.43	12	8.89	-894.00	8847.00	85277	20240305	-33.28	17985	20231031	216.37	85277	-33.28	20240305	19588	190.48	20240104	89900	-36.71	20240305	18960	200.11	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
48	20240621	100725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	57500	3400	2	6.28	48495422500	857517	91.57	52600	58400	52000	70300	37900	54100	56555.24	1.54	5789	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6587	-64.32	6.50	12	7.49	-894.00	8847.00	85277	20240305	-32.57	17985	20231031	219.71	85277	-32.57	20240305	19588	193.55	20240104	89900	-36.04	20240305	18960	203.27	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
49	20240621	090730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54900	800	2	1.48	5612454100	105183	11.23	52600	54900	52000	70300	37900	54100	53354.16	1.54	3378	57633	55866	54433	52666	51233	56750	53550	57	16200	500	37870	100	1	11455283	6289	-61.41	6.21	12	0.92	-894.00	8847.00	85277	20240305	-35.62	17985	20231031	205.25	85277	-35.62	20240305	19588	180.27	20240104	89900	-38.93	20240305	18960	189.56	20231031	4.34	N	101360	500	57 억	176028	N	N	45	N	N
50	20240620	160724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54100	1600	2	3.05	41703504800	764348	76.42	53800	56200	53000	68200	36800	52500	54562.36	0.97	60769	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6197	-60.51	6.12	12	6.67	-894.00	8847.00	85277	20240305	-36.56	17985	20231031	200.81	85277	-36.56	20240305	19588	176.19	20240104	89900	-39.82	20240305	18960	185.34	20231031	4.36	N	101360	500	57 억	110982	N	N	45	N	N
51	20240620	150725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54400	1900	2	3.62	40059746400	733999	73.39	53800	56200	53000	68200	36800	52500	54577.78	0.97	57450	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6232	-60.85	6.15	12	6.41	-894.00	8847.00	85277	20240305	-36.21	17985	20231031	202.47	85277	-36.21	20240305	19588	177.72	20240104	89900	-39.49	20240305	18960	186.92	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
52	20240620	140726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54400	1900	2	3.62	37875241100	693815	69.37	53800	56200	53000	68200	36800	52500	54590.25	0.97	42038	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6232	-60.85	6.15	12	6.06	-894.00	8847.00	85277	20240305	-36.21	17985	20231031	202.47	85277	-36.21	20240305	19588	177.72	20240104	89900	-39.49	20240305	18960	186.92	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
53	20240620	130725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54900	2400	2	4.57	35116066400	643133	64.30	53800	56200	53000	68200	36800	52500	54602.02	0.97	30048	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6289	-61.41	6.21	12	5.61	-894.00	8847.00	85277	20240305	-35.62	17985	20231031	205.25	85277	-35.62	20240305	19588	180.27	20240104	89900	-38.93	20240305	18960	189.56	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
54	20240620	120725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54800	2300	2	4.38	32868507600	602027	60.19	53800	56200	53000	68200	36800	52500	54596.89	0.97	16469	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6277	-61.30	6.19	12	5.26	-894.00	8847.00	85277	20240305	-35.74	17985	20231031	204.70	85277	-35.74	20240305	19588	179.76	20240104	89900	-39.04	20240305	18960	189.03	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
55	20240620	110727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55100	2600	2	4.95	30231447900	554042	55.40	53800	56200	53000	68200	36800	52500	54565.79	0.97	2032	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6312	-61.63	6.23	12	4.84	-894.00	8847.00	85277	20240305	-35.39	17985	20231031	206.37	85277	-35.39	20240305	19588	181.29	20240104	89900	-38.71	20240305	18960	190.61	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
56	20240620	100725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54500	2000	2	3.81	23186779000	426193	42.61	53800	56200	53000	68200	36800	52500	54405.04	0.97	-26185	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6243	-60.96	6.16	12	3.72	-894.00	8847.00	85277	20240305	-36.09	17985	20231031	203.03	85277	-36.09	20240305	19588	178.23	20240104	89900	-39.38	20240305	18960	187.45	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
57	20240620	090732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	53800	1300	2	2.48	5246512800	97574	9.76	53800	54500	53100	68200	36800	52500	53771.40	0.97	-27039	55933	54216	51783	50066	47633	55075	50925	57	15700	500	36750	100	1	11455283	6163	-60.18	6.08	12	0.85	-894.00	8847.00	85277	20240305	-36.91	17985	20231031	199.14	85277	-36.91	20240305	19588	174.66	20240104	89900	-40.16	20240305	18960	183.76	20231031	4.36	N	101360	500	57 억	110982	N	N	0	N	N
58	20240619	160723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	52500	4450	2	9.26	51313897500	986130	263.79	49450	53500	49350	62400	33650	48050	52035.80	0.01	103026	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	6014	-58.72	5.93	12	8.61	-894.00	8847.00	85277	20240305	-38.44	17985	20231031	191.91	85277	-38.44	20240305	19588	168.02	20240104	89900	-41.60	20240305	18960	176.90	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
59	20240619	150721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	52500	4450	2	9.26	49046401200	942815	252.21	49450	53500	49350	62400	33650	48050	52021.61	0.01	101561	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	6014	-58.72	5.93	12	8.23	-894.00	8847.00	85277	20240305	-38.44	17985	20231031	191.91	85277	-38.44	20240305	19588	168.02	20240104	89900	-41.60	20240305	18960	176.90	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
60	20240619	140728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	52500	4450	2	9.26	44753104800	861225	230.38	49450	53500	49350	62400	33650	48050	51964.88	0.01	100281	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	6014	-58.72	5.93	12	7.52	-894.00	8847.00	85277	20240305	-38.44	17985	20231031	191.91	85277	-38.44	20240305	19588	168.02	20240104	89900	-41.60	20240305	18960	176.90	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
61	20240619	130718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	53000	4950	2	10.30	40670467300	783685	209.64	49450	53500	49350	62400	33650	48050	51896.89	0.01	106683	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	6071	-59.28	5.99	12	6.84	-894.00	8847.00	85277	20240305	-37.85	17985	20231031	194.69	85277	-37.85	20240305	19588	170.57	20240104	89900	-41.05	20240305	18960	179.54	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
62	20240619	120721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	52900	4850	2	10.09	32425890000	627933	167.98	49450	52900	49350	62400	33650	48050	51639.61	0.01	109467	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	6060	-59.17	5.98	12	5.48	-894.00	8847.00	85277	20240305	-37.97	17985	20231031	194.13	85277	-37.97	20240305	19588	170.06	20240104	89900	-41.16	20240305	18960	179.01	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
63	20240619	110723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	52100	4050	2	8.43	28430223400	551551	147.54	49450	52800	49350	62400	33650	48050	51546.53	0.01	100294	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	5968	-58.28	5.89	12	4.81	-894.00	8847.00	85277	20240305	-38.90	17985	20231031	189.69	85277	-38.90	20240305	19588	165.98	20240104	89900	-42.05	20240305	18960	174.79	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
64	20240619	100723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51600	3550	2	7.39	19512683500	380687	101.84	49450	52300	49350	62400	33650	48050	51257.26	0.01	71868	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	5911	-57.72	5.83	12	3.32	-894.00	8847.00	85277	20240305	-39.49	17985	20231031	186.91	85277	-39.49	20240305	19588	163.43	20240104	89900	-42.60	20240305	18960	172.15	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
65	20240619	090731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51600	3550	2	7.39	8935241600	175477	46.94	49450	52300	49350	62400	33650	48050	50921.20	0.01	40771	52316	50182	49066	46932	45816	49625	46375	57	14350	500	33630	100	1	11455283	5911	-57.72	5.83	12	1.53	-894.00	8847.00	85277	20240305	-39.49	17985	20231031	186.91	85277	-39.49	20240305	19588	163.43	20240104	89900	-42.60	20240305	18960	172.15	20231031	4.66	N	101360	500	57 억	1181	N	N	45	N	N
66	20240618	160717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48050	-1350	5	-2.73	18136495150	367870	94.11	49300	51200	47950	64200	34600	49400	49304.27	0.00	13610	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5504	-53.75	5.43	12	3.21	-894.00	8847.00	85277	20240305	-43.65	17985	20231031	167.17	85277	-43.65	20240305	19588	145.30	20240104	89900	-46.55	20240305	18960	153.43	20231031	4.79	N	101360	500	57 억	0	N	N	45	N	N
67	20240618	150717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48300	-1100	5	-2.23	16573054400	335358	85.79	49300	51200	48150	64200	34600	49400	49418.99	0.00	10057	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5533	-54.03	5.46	12	2.93	-894.00	8847.00	85277	20240305	-43.36	17985	20231031	168.56	85277	-43.36	20240305	19588	146.58	20240104	89900	-46.27	20240305	18960	154.75	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
68	20240618	140718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48700	-700	5	-1.42	13589013000	273694	70.02	49300	51200	48250	64200	34600	49400	49650.41	0.00	-4242	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5579	-54.47	5.50	12	2.39	-894.00	8847.00	85277	20240305	-42.89	17985	20231031	170.78	85277	-42.89	20240305	19588	148.62	20240104	89900	-45.83	20240305	18960	156.86	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
69	20240618	130722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48750	-650	5	-1.32	12314650400	247556	63.33	49300	51200	48250	64200	34600	49400	49744.94	0.00	-4538	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5584	-54.53	5.51	12	2.16	-894.00	8847.00	85277	20240305	-42.83	17985	20231031	171.06	85277	-42.83	20240305	19588	148.88	20240104	89900	-45.77	20240305	18960	157.12	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
70	20240618	120722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48500	-900	5	-1.82	11213241850	224918	57.54	49300	51200	48350	64200	34600	49400	49854.84	0.00	-8250	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5556	-54.25	5.48	12	1.96	-894.00	8847.00	85277	20240305	-43.13	17985	20231031	169.67	85277	-43.13	20240305	19588	147.60	20240104	89900	-46.05	20240305	18960	155.80	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
71	20240618	110719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49600	200	2	0.40	9210509500	183932	47.05	49300	51200	49000	64200	34600	49400	50075.70	0.00	-8542	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5682	-55.48	5.61	12	1.61	-894.00	8847.00	85277	20240305	-41.84	17985	20231031	175.79	85277	-41.84	20240305	19588	153.22	20240104	89900	-44.83	20240305	18960	161.60	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
72	20240618	100719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49850	450	2	0.91	6666786750	132600	33.92	49300	51200	49300	64200	34600	49400	50277.56	0.00	-138	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	50	1	11455283	5710	-55.76	5.63	12	1.16	-894.00	8847.00	85277	20240305	-41.54	17985	20231031	177.18	85277	-41.54	20240305	19588	154.49	20240104	89900	-44.55	20240305	18960	162.92	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
73	20240618	090725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51100	1700	2	3.44	1592184750	31584	8.08	49300	51200	49300	64200	34600	49400	50411.76	0.00	2962	51800	50600	49800	48600	47800	51200	49200	57	14800	500	34580	100	1	11455283	5854	-57.16	5.78	12	0.28	-894.00	8847.00	85277	20240305	-40.08	17985	20231031	184.13	85277	-40.08	20240305	19588	160.87	20240104	89900	-43.16	20240305	18960	169.51	20231031	4.79	N	101360	500	57 억	0	N	N	0	N	N
74	20240617	160714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49400	-1500	5	-2.95	19210459700	385960	56.64	49300	51000	49000	66100	35700	50900	49770.36	0.00	19561	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	50	1	11455283	5659	-55.26	5.58	12	3.37	-894.00	8847.00	85277	20240305	-42.07	17985	20231031	174.67	85277	-42.07	20240305	19588	152.20	20240104	89900	-45.05	20240305	18960	160.55	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
75	20240617	150719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49200	-1700	5	-3.34	18149207900	364438	53.48	49300	51000	49000	66100	35700	50900	49796.86	0.00	16121	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	50	1	11455283	5636	-55.03	5.56	12	3.18	-894.00	8847.00	85277	20240305	-42.31	17985	20231031	173.56	85277	-42.31	20240305	19588	151.17	20240104	89900	-45.27	20240305	18960	159.49	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
76	20240617	140711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50000	-900	5	-1.77	14943830600	299630	43.97	49300	51000	49200	66100	35700	50900	49870.10	0.00	10210	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	100	1	11455283	5728	-55.93	5.65	12	2.62	-894.00	8847.00	85277	20240305	-41.37	17985	20231031	178.01	85277	-41.37	20240305	19588	155.26	20240104	89900	-44.38	20240305	18960	163.71	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
77	20240617	130711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50200	-700	5	-1.38	13879000850	278371	40.85	49300	51000	49200	66100	35700	50900	49853.36	0.00	10800	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	100	1	11455283	5751	-56.15	5.67	12	2.43	-894.00	8847.00	85277	20240305	-41.13	17985	20231031	179.12	85277	-41.13	20240305	19588	156.28	20240104	89900	-44.16	20240305	18960	164.77	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
78	20240617	120713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49750	-1150	5	-2.26	12984442900	260440	38.22	49300	51000	49200	66100	35700	50900	49850.90	0.00	11205	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	50	1	11455283	5699	-55.65	5.62	12	2.27	-894.00	8847.00	85277	20240305	-41.66	17985	20231031	176.62	85277	-41.66	20240305	19588	153.98	20240104	89900	-44.66	20240305	18960	162.39	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
79	20240617	110706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50000	-900	5	-1.77	11049271350	221460	32.50	49300	51000	49200	66100	35700	50900	49887.30	0.00	11840	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	100	1	11455283	5728	-55.93	5.65	12	1.93	-894.00	8847.00	85277	20240305	-41.37	17985	20231031	178.01	85277	-41.37	20240305	19588	155.26	20240104	89900	-44.38	20240305	18960	163.71	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
80	20240617	100707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49900	-1000	5	-1.96	9040989650	181259	26.60	49300	51000	49200	66100	35700	50900	49871.95	0.00	3935	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	50	1	11455283	5716	-55.82	5.64	12	1.58	-894.00	8847.00	85277	20240305	-41.48	17985	20231031	177.45	85277	-41.48	20240305	19588	154.75	20240104	89900	-44.49	20240305	18960	163.19	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
81	20240617	090712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49900	-1000	5	-1.96	1812836850	36485	5.35	49300	50300	49200	66100	35700	50900	49645.40	0.00	11293	55033	52966	51233	49166	47433	52100	48300	57	15200	500	35630	50	1	11455283	5716	-55.82	5.64	12	0.32	-894.00	8847.00	85277	20240305	-41.48	17985	20231031	177.45	85277	-41.48	20240305	19588	154.75	20240104	89900	-44.49	20240305	18960	163.19	20231031	4.58	N	101360	500	57 억	0	N	N	1	N	N
82	20240614	160610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50900	-3100	5	-5.74	34263141800	671812	96.69	53200	53300	49500	70200	37800	54000	50998.44	0.00	70140	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5831	-56.94	5.75	12	5.86	-894.00	8847.00	85277	20240305	-40.31	17985	20231031	183.01	85277	-40.31	20240305	19588	159.85	20240104	89900	-43.38	20240305	18960	168.46	20231031	4.53	N	101360	500	57 억	0	N	N	1	N	N
83	20240614	150612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51000	-3000	5	-5.56	33030810200	647659	93.22	53200	53300	49500	70200	37800	54000	50997.32	0.00	69106	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5842	-57.05	5.76	12	5.65	-894.00	8847.00	85277	20240305	-40.19	17985	20231031	183.57	85277	-40.19	20240305	19588	160.36	20240104	89900	-43.27	20240305	18960	168.99	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
84	20240614	140611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51900	-2100	5	-3.89	29944290000	587649	84.58	53200	53300	49500	70200	37800	54000	50952.74	0.00	69352	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5945	-58.05	5.87	12	5.13	-894.00	8847.00	85277	20240305	-39.14	17985	20231031	188.57	85277	-39.14	20240305	19588	164.96	20240104	89900	-42.27	20240305	18960	173.73	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
85	20240614	130610	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51600	-2400	5	-4.44	28092192900	551895	79.43	53200	53300	49500	70200	37800	54000	50897.72	0.00	63761	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5911	-57.72	5.83	12	4.82	-894.00	8847.00	85277	20240305	-39.49	17985	20231031	186.91	85277	-39.49	20240305	19588	163.43	20240104	89900	-42.60	20240305	18960	172.15	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
86	20240614	120616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51700	-2300	5	-4.26	25944510300	510332	73.45	53200	53300	49500	70200	37800	54000	50834.50	0.00	47397	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5922	-57.83	5.84	12	4.45	-894.00	8847.00	85277	20240305	-39.37	17985	20231031	187.46	85277	-39.37	20240305	19588	163.94	20240104	89900	-42.49	20240305	18960	172.68	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
87	20240614	110700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50500	-3500	5	-6.48	22760672000	448181	64.51	53200	53300	49500	70200	37800	54000	50779.93	0.00	40603	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5785	-56.49	5.71	12	3.91	-894.00	8847.00	85277	20240305	-40.78	17985	20231031	180.79	85277	-40.78	20240305	19588	157.81	20240104	89900	-43.83	20240305	18960	166.35	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
88	20240614	100658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50300	-3700	5	-6.85	19481746250	382763	55.09	53200	53300	49500	70200	37800	54000	50892.45	0.00	28162	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5762	-56.26	5.69	12	3.34	-894.00	8847.00	85277	20240305	-41.02	17985	20231031	179.68	85277	-41.02	20240305	19588	156.79	20240104	89900	-44.05	20240305	18960	165.30	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
89	20240614	090702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51800	-2200	5	-4.07	6035169300	116286	16.74	53200	53300	51000	70200	37800	54000	51887.66	0.00	15389	58066	56032	54466	52432	50866	55250	51650	57	16200	500	37800	100	1	11455283	5934	-57.94	5.86	12	1.02	-894.00	8847.00	85277	20240305	-39.26	17985	20231031	188.02	85277	-39.26	20240305	19588	164.45	20240104	89900	-42.38	20240305	18960	173.21	20231031	4.53	N	101360	500	57 억	0	N	N	842	N	N
90	20240613	160652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54000	-500	5	-0.92	37309734300	685121	107.03	54400	56500	52900	70800	38200	54500	54458.57	0.00	-26685	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6186	-60.40	6.10	12	5.98	-894.00	8847.00	85277	20240305	-36.68	17985	20231031	200.25	85277	-36.68	20240305	19588	175.68	20240104	89900	-39.93	20240305	18960	184.81	20231031	4.49	N	101360	500	57 억	0	N	N	842	N	N
91	20240613	150704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	53700	-800	5	-1.47	35101856000	644384	100.67	54400	56500	52900	70800	38200	54500	54473.45	0.00	-15975	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6151	-60.07	6.07	12	5.63	-894.00	8847.00	85277	20240305	-37.03	17985	20231031	198.58	85277	-37.03	20240305	19588	174.15	20240104	89900	-40.27	20240305	18960	183.23	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
92	20240613	140658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	53700	-800	5	-1.47	30349444300	555450	86.77	54400	56500	52900	70800	38200	54500	54639.70	0.00	12869	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6151	-60.07	6.07	12	4.85	-894.00	8847.00	85277	20240305	-37.03	17985	20231031	198.58	85277	-37.03	20240305	19588	174.15	20240104	89900	-40.27	20240305	18960	183.23	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
93	20240613	130657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55000	500	2	0.92	25995095000	476047	74.37	54400	56500	52900	70800	38200	54500	54606.43	0.00	28028	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6300	-61.52	6.22	12	4.16	-894.00	8847.00	85277	20240305	-35.50	17985	20231031	205.81	85277	-35.50	20240305	19588	180.78	20240104	89900	-38.82	20240305	18960	190.08	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
94	20240613	120659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54700	200	2	0.37	24144807700	442345	69.10	54400	56500	52900	70800	38200	54500	54583.90	0.00	24952	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6266	-61.19	6.18	12	3.86	-894.00	8847.00	85277	20240305	-35.86	17985	20231031	204.14	85277	-35.86	20240305	19588	179.25	20240104	89900	-39.15	20240305	18960	188.50	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
95	20240613	110653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55000	500	2	0.92	22814473400	418079	65.31	54400	56500	52900	70800	38200	54500	54569.98	0.00	23222	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6300	-61.52	6.22	12	3.65	-894.00	8847.00	85277	20240305	-35.50	17985	20231031	205.81	85277	-35.50	20240305	19588	180.78	20240104	89900	-38.82	20240305	18960	190.08	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
96	20240613	100652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54900	400	2	0.73	19204526100	352307	55.04	54400	56500	52900	70800	38200	54500	54510.81	0.00	29207	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6289	-61.41	6.21	12	3.08	-894.00	8847.00	85277	20240305	-35.62	17985	20231031	205.25	85277	-35.62	20240305	19588	180.27	20240104	89900	-38.93	20240305	18960	189.56	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
97	20240613	090701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55800	1300	2	2.39	6320664900	114079	17.82	54400	56500	53800	70800	38200	54500	55416.15	0.00	4555	59100	56800	55600	53300	52100	56200	52700	57	16300	500	38150	100	1	11455283	6392	-62.42	6.31	12	1.00	-894.00	8847.00	85277	20240305	-34.57	17985	20231031	210.26	85277	-34.57	20240305	19588	184.87	20240104	89900	-37.93	20240305	18960	194.30	20231031	4.49	N	101360	500	57 억	0	N	N	596	N	N
98	20240612	160647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54500	-1000	5	-1.80	35169381000	627811	24.92	57600	57900	54400	72100	38900	55500	56023.36	0.00	2368	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6243	-60.96	6.16	12	5.48	-894.00	8847.00	85277	20240305	-36.09	17985	20231031	203.03	85277	-36.09	20240305	19588	178.23	20240104	89900	-39.38	20240305	18960	187.45	20231031	4.07	N	101360	500	57 억	0	N	N	596	N	N
99	20240612	150657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	54900	-600	5	-1.08	32905132400	586343	23.27	57600	57900	54500	72100	38900	55500	56119.26	0.00	3767	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6289	-61.41	6.21	12	5.12	-894.00	8847.00	85277	20240305	-35.62	17985	20231031	205.25	85277	-35.62	20240305	19588	180.27	20240104	89900	-38.93	20240305	18960	189.56	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
100	20240612	140651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55300	-200	5	-0.36	28610937000	508032	20.17	57600	57900	55000	72100	38900	55500	56317.19	0.00	-4062	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6335	-61.86	6.25	12	4.43	-894.00	8847.00	85277	20240305	-35.15	17985	20231031	207.48	85277	-35.15	20240305	19588	182.32	20240104	89900	-38.49	20240305	18960	191.67	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
101	20240612	130652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55800	300	2	0.54	25504058100	451892	17.94	57600	57900	55300	72100	38900	55500	56438.39	0.00	4491	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6392	-62.42	6.31	12	3.94	-894.00	8847.00	85277	20240305	-34.57	17985	20231031	210.26	85277	-34.57	20240305	19588	184.87	20240104	89900	-37.93	20240305	18960	194.30	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
102	20240612	120649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	55700	200	2	0.36	23879096300	422776	16.78	57600	57900	55300	72100	38900	55500	56481.67	0.00	2540	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6381	-62.30	6.30	12	3.69	-894.00	8847.00	85277	20240305	-34.68	17985	20231031	209.70	85277	-34.68	20240305	19588	184.36	20240104	89900	-38.04	20240305	18960	193.78	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
103	20240612	110649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	56400	900	2	1.62	21305423800	376694	14.95	57600	57900	55300	72100	38900	55500	56558.97	0.00	5903	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6461	-63.09	6.38	12	3.29	-894.00	8847.00	85277	20240305	-33.86	17985	20231031	213.59	85277	-33.86	20240305	19588	187.93	20240104	89900	-37.26	20240305	18960	197.47	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
104	20240612	100651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	56100	600	2	1.08	17854862800	315343	12.52	57600	57900	55300	72100	38900	55500	56620.45	0.00	843	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6426	-62.75	6.34	12	2.75	-894.00	8847.00	85277	20240305	-34.21	17985	20231031	211.93	85277	-34.21	20240305	19588	186.40	20240104	89900	-37.60	20240305	18960	195.89	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
105	20240612	090651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	57300	1800	2	3.24	6913889300	120518	4.78	57600	57900	56500	72100	38900	55500	57368.11	0.00	-18902	61500	58500	55800	52800	50100	60000	54300	57	16600	500	38850	100	1	11455283	6564	-64.09	6.48	12	1.05	-894.00	8847.00	85277	20240305	-32.81	17985	20231031	218.60	85277	-32.81	20240305	19588	192.53	20240104	89900	-36.26	20240305	18960	202.22	20231031	4.07	N	101360	500	57 억	0	N	N	343	N	N
106	20240610	160644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50300	-700	5	-1.37	61894113250	1224989	53.99	50400	52400	48500	66300	35700	51000	50525.95	0.00	-44916	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	100	1	11455283	5762	-56.26	5.69	12	10.69	-894.00	8847.00	85277	20240305	-41.02	17985	20231031	179.68	85277	-41.02	20240305	19588	156.79	20240104	89900	-44.05	20240305	18960	165.30	20231031	3.52	N	101360	500	57 억	0	N	N	142	N	N
107	20240610	150651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50300	-700	5	-1.37	58850411450	1164671	51.33	50400	52400	48500	66300	35700	51000	50528.80	0.00	-37110	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	100	1	11455283	5762	-56.26	5.69	12	10.17	-894.00	8847.00	85277	20240305	-41.02	17985	20231031	179.68	85277	-41.02	20240305	19588	156.79	20240104	89900	-44.05	20240305	18960	165.30	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
108	20240610	140647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51100	100	2	0.20	53312590650	1054638	46.48	50400	52400	48500	66300	35700	51000	50549.72	0.00	-50802	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	100	1	11455283	5854	-57.16	5.78	12	9.21	-894.00	8847.00	85277	20240305	-40.08	17985	20231031	184.13	85277	-40.08	20240305	19588	160.87	20240104	89900	-43.16	20240305	18960	169.51	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
109	20240610	130644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51500	500	2	0.98	45933537350	911468	40.17	50400	52100	48500	66300	35700	51000	50393.73	0.00	-54904	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	100	1	11455283	5899	-57.61	5.82	12	7.96	-894.00	8847.00	85277	20240305	-39.61	17985	20231031	186.35	85277	-39.61	20240305	19588	162.92	20240104	89900	-42.71	20240305	18960	171.62	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
110	20240610	120645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50400	-600	5	-1.18	41754495250	829492	36.56	50400	52100	48500	66300	35700	51000	50335.76	0.00	-55003	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	100	1	11455283	5773	-56.38	5.70	12	7.24	-894.00	8847.00	85277	20240305	-40.90	17985	20231031	180.23	85277	-40.90	20240305	19588	157.30	20240104	89900	-43.94	20240305	18960	165.82	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
111	20240610	110649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	29986103900	599797	26.44	50400	52000	48500	66300	35700	51000	49990.24	0.00	1084	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	100	1	11455283	5796	-56.60	5.72	12	5.24	-894.00	8847.00	85277	20240305	-40.66	17985	20231031	181.35	85277	-40.66	20240305	19588	158.32	20240104	89900	-43.72	20240305	18960	166.88	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
112	20240610	100645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48950	-2050	5	-4.02	25182863100	503290	22.18	50400	52000	48500	66300	35700	51000	50032.48	0.00	3080	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	50	1	11455283	5607	-54.75	5.53	12	4.39	-894.00	8847.00	85277	20240305	-42.60	17985	20231031	172.17	85277	-42.60	20240305	19588	149.90	20240104	89900	-45.55	20240305	18960	158.18	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
113	20240610	090651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49600	-1400	5	-2.75	7556007300	150522	6.63	50400	51000	49550	66300	35700	51000	50187.44	0.00	7544	58166	54582	48616	45032	39066	56375	46825	57	15300	500	35700	50	1	11455283	5682	-55.48	5.61	12	1.31	-894.00	8847.00	85277	20240305	-41.84	17985	20231031	175.79	85277	-41.84	20240305	19588	153.22	20240104	89900	-44.83	20240305	18960	161.60	20231031	3.52	N	101360	500	57 억	0	N	N	2097	N	N
114	20240607	160708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	51000	8250	2	19.30	106643056100	2225595	128.48	43750	52200	42650	55500	29950	42750	47918.10	0.11	-32967	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	100	1	11455283	5842	-57.05	5.76	12	19.43	-894.00	8847.00	85277	20240305	-40.19	17985	20231031	183.57	85277	-40.19	20240305	19588	160.36	20240104	89900	-43.27	20240305	18960	168.99	20231031	3.43	N	101360	500	57 억	12529	N	N	2097	N	N
115	20240607	150714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	49400	6650	2	15.56	83295777700	1769077	102.13	43750	49900	42650	55500	29950	42750	47090.76	0.11	-7006	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5659	-55.26	5.58	12	15.44	-894.00	8847.00	85277	20240305	-42.07	17985	20231031	174.67	85277	-42.07	20240305	19588	152.20	20240104	89900	-45.05	20240305	18960	160.55	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
116	20240607	140708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	48400	5650	2	13.22	67767296800	1453172	83.89	43750	49700	42650	55500	29950	42750	46641.08	0.11	-6381	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5544	-54.14	5.47	12	12.69	-894.00	8847.00	85277	20240305	-43.24	17985	20231031	169.11	85277	-43.24	20240305	19588	147.09	20240104	89900	-46.16	20240305	18960	155.27	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
117	20240607	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	47400	4650	2	10.88	44073655050	964415	55.67	43750	48350	42650	55500	29950	42750	45707.94	0.11	22453	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5430	-53.02	5.36	12	8.42	-894.00	8847.00	85277	20240305	-44.42	17985	20231031	163.55	85277	-44.42	20240305	19588	141.98	20240104	89900	-47.27	20240305	18960	150.00	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
118	20240607	120709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	45750	3000	2	7.02	29655803200	660234	38.11	43750	46900	42650	55500	29950	42750	44925.76	0.11	16255	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5241	-51.17	5.17	12	5.76	-894.00	8847.00	85277	20240305	-46.35	17985	20231031	154.38	85277	-46.35	20240305	19588	133.56	20240104	89900	-49.11	20240305	18960	141.30	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
119	20240607	110701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	45300	2550	2	5.96	22361132650	502397	29.00	43750	46400	42650	55500	29950	42750	44518.13	0.11	8583	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5189	-50.67	5.12	12	4.39	-894.00	8847.00	85277	20240305	-46.88	17985	20231031	151.88	85277	-46.88	20240305	19588	131.26	20240104	89900	-49.61	20240305	18960	138.92	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
120	20240607	100708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	44150	1400	2	3.27	12480653150	284102	16.40	43750	44900	42650	55500	29950	42750	43941.19	0.11	-30508	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5058	-49.38	4.99	12	2.48	-894.00	8847.00	85277	20240305	-48.23	17985	20231031	145.48	85277	-48.23	20240305	19588	125.39	20240104	89900	-50.89	20240305	18960	132.86	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
121	20240607	090707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	43650	900	2	2.11	5220153200	118209	6.82	43750	44900	43650	55500	29950	42750	44192.41	0.11	-36362	50683	46716	43033	39066	35383	48700	41050	57	12750	500	29920	50	1	11455283	5000	-48.83	4.93	12	1.03	-894.00	8847.00	85277	20240305	-48.81	17985	20231031	142.70	85277	-48.81	20240305	19588	122.84	20240104	89900	-51.45	20240305	18960	130.22	20231031	3.43	N	101360	500	57 억	12529	N	N	27	N	N
122	20240605	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	42750	3850	2	9.90	76102070900	1723735	556.80	39700	47000	39350	50500	27250	38900	44151.64	0.16	-2950	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	4897	-47.82	4.83	12	15.05	-894.00	8847.00	85277	20240305	-49.87	17985	20231031	137.70	85277	-49.87	20240305	19588	118.25	20240104	89900	-52.45	20240305	18960	125.47	20231031	3.45	N	101360	500	57 억	18625	N	N	27	N	N
123	20240605	150702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	42200	3300	2	8.48	75033863150	1698576	548.68	39700	47000	39350	50500	27250	38900	44175.19	0.16	-1840	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	4834	-47.20	4.77	12	14.83	-894.00	8847.00	85277	20240305	-50.51	17985	20231031	134.64	85277	-50.51	20240305	19588	115.44	20240104	89900	-53.06	20240305	18960	122.57	20231031	3.45	N	101360	500	57 억	18625	N	N	73	N	N
124	20240605	140704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	43500	4600	2	11.83	72205597700	1632409	527.30	39700	47000	39350	50500	27250	38900	44233.19	0.16	-1062	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	4983	-48.66	4.92	12	14.25	-894.00	8847.00	85277	20240305	-48.99	17985	20231031	141.87	85277	-48.99	20240305	19588	122.07	20240104	89900	-51.61	20240305	18960	129.43	20231031	3.45	N	101360	500	57 억	18625	N	N	73	N	N
125	20240605	130705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	42900	4000	2	10.28	70543961900	1594220	514.97	39700	47000	39350	50500	27250	38900	44250.50	0.16	1409	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	4914	-47.99	4.85	12	13.92	-894.00	8847.00	85277	20240305	-49.69	17985	20231031	138.53	85277	-49.69	20240305	19588	119.01	20240104	89900	-52.28	20240305	18960	126.27	20231031	3.45	N	101360	500	57 억	18625	N	N	73	N	N
126	20240605	120702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	43450	4550	2	11.70	68659790800	1550462	500.83	39700	47000	39350	50500	27250	38900	44284.13	0.16	-2369	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	4977	-48.60	4.91	12	13.53	-894.00	8847.00	85277	20240305	-49.05	17985	20231031	141.59	85277	-49.05	20240305	19588	121.82	20240104	89900	-51.67	20240305	18960	129.17	20231031	3.45	N	101360	500	57 억	18625	N	N	73	N	N
127	20240605	110703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	44200	5300	2	13.62	64929416200	1465862	473.50	39700	47000	39350	50500	27250	38900	44295.09	0.16	-15010	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	5063	-49.44	5.00	12	12.80	-894.00	8847.00	85277	20240305	-48.17	17985	20231031	145.76	85277	-48.17	20240305	19588	125.65	20240104	89900	-50.83	20240305	18960	133.12	20231031	3.45	N	101360	500	57 억	18625	N	N	73	N	N
128	20240605	100704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	43300	4400	2	11.31	55063464750	1238645	400.11	39700	47000	39350	50500	27250	38900	44455.49	0.16	-29148	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	4960	-48.43	4.89	12	10.81	-894.00	8847.00	85277	20240305	-49.22	17985	20231031	140.76	85277	-49.22	20240305	19588	121.05	20240104	89900	-51.84	20240305	18960	128.38	20231031	3.45	N	101360	500	57 억	18625	N	N	73	N	N
129	20240605	090702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	43650	4750	2	12.21	6034172900	143412	46.33	39700	43650	39350	50500	27250	38900	42080.22	0.16	25125	41066	39982	38666	37582	36266	40525	38125	57	11600	500	27230	50	1	11455283	5000	-48.83	4.93	12	1.25	-894.00	8847.00	85277	20240305	-48.81	17985	20231031	142.70	85277	-48.81	20240305	19588	122.84	20240104	89900	-51.45	20240305	18960	130.22	20231031	3.45	N	101360	500	57 억	18625	Y	N	73	N	N
130	20240604	160657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38900	2000	2	5.42	11591610400	298912	93.60	37950	39750	37350	47950	25850	36900	38780.59	0.25	-9901	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4456	-43.51	4.40	12	2.61	-894.00	8847.00	85277	20240305	-54.38	17985	20231031	116.29	85277	-54.38	20240305	19588	98.59	20240104	89900	-56.73	20240305	18960	105.17	20231031	3.59	N	101360	500	57 억	28725	N	N	73	N	N
131	20240604	150657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	39100	2200	2	5.96	10706602250	276206	86.49	37950	39750	37350	47950	25850	36900	38764.47	0.25	-1457	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4479	-43.74	4.42	12	2.41	-894.00	8847.00	85277	20240305	-54.15	17985	20231031	117.40	85277	-54.15	20240305	19588	99.61	20240104	89900	-56.51	20240305	18960	106.22	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
132	20240604	140700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38700	1800	2	4.88	8369706700	216533	67.80	37950	39650	37350	47950	25850	36900	38654.90	0.25	485	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4433	-43.29	4.37	12	1.89	-894.00	8847.00	85277	20240305	-54.62	17985	20231031	115.18	85277	-54.62	20240305	19588	97.57	20240104	89900	-56.95	20240305	18960	104.11	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
133	20240604	130656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38850	1950	2	5.28	8016528050	207437	64.96	37950	39650	37350	47950	25850	36900	38647.30	0.25	2720	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4450	-43.46	4.39	12	1.81	-894.00	8847.00	85277	20240305	-54.44	17985	20231031	116.01	85277	-54.44	20240305	19588	98.34	20240104	89900	-56.79	20240305	18960	104.91	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
134	20240604	120655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	39000	2100	2	5.69	7747855800	200529	62.79	37950	39650	37350	47950	25850	36900	38638.84	0.25	5094	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4468	-43.62	4.41	12	1.75	-894.00	8847.00	85277	20240305	-54.27	17985	20231031	116.85	85277	-54.27	20240305	19588	99.10	20240104	89900	-56.62	20240305	18960	105.70	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
135	20240604	110652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38750	1850	2	5.01	7349939750	190275	59.58	37950	39650	37350	47950	25850	36900	38629.82	0.25	7346	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4439	-43.34	4.38	12	1.66	-894.00	8847.00	85277	20240305	-54.56	17985	20231031	115.46	85277	-54.56	20240305	19588	97.83	20240104	89900	-56.90	20240305	18960	104.38	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
136	20240604	100655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38800	1900	2	5.15	5111693050	133138	41.69	37950	39450	37350	47950	25850	36900	38396.22	0.25	-587	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4445	-43.40	4.39	12	1.16	-894.00	8847.00	85277	20240305	-54.50	17985	20231031	115.74	85277	-54.50	20240305	19588	98.08	20240104	89900	-56.84	20240305	18960	104.64	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
137	20240604	090655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38850	1950	2	5.28	2349293850	61040	19.11	37950	39450	37500	47950	25850	36900	38493.05	0.25	-127	39808	38353	37152	35697	34496	37753	35097	57	11050	500	25830	50	1	11455283	4450	-43.46	4.39	12	0.53	-894.00	8847.00	85277	20240305	-54.44	17985	20231031	116.01	85277	-54.44	20240305	19588	98.34	20240104	89900	-56.79	20240305	18960	104.91	20231031	3.59	N	101360	500	57 억	28725	N	N	29	N	N
138	20240603	160648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38900	-1000	5	-2.51	13010256300	333072	143.04	39300	40700	37900	51800	27950	39900	39062.34	0.09	20192	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4456	-43.51	4.40	12	2.91	-894.00	8847.00	89900	20240305	-56.73	18960	20231031	105.17	89900	-56.73	20240305	20650	88.38	20240104	89900	-56.73	20240305	18960	105.17	20231031	3.88	N	101360	500	57 억	10301	N	N	29	N	N
139	20240603	150649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38250	-1650	5	-4.14	12050975450	308286	132.40	39300	40700	37900	51800	27950	39900	39090.22	0.09	23864	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4382	-42.79	4.32	12	2.69	-894.00	8847.00	89900	20240305	-57.45	18960	20231031	101.74	89900	-57.45	20240305	20650	85.23	20240104	89900	-57.45	20240305	18960	101.74	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N
140	20240603	140646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38300	-1600	5	-4.01	9909995200	252044	108.24	39300	40700	38000	51800	27950	39900	39318.49	0.09	21275	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4387	-42.84	4.33	12	2.20	-894.00	8847.00	89900	20240305	-57.40	18960	20231031	102.00	89900	-57.40	20240305	20650	85.47	20240104	89900	-57.40	20240305	18960	102.00	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N
141	20240603	130647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38950	-950	5	-2.38	7409678550	187000	80.31	39300	40700	38850	51800	27950	39900	39623.93	0.09	24966	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4462	-43.57	4.40	12	1.63	-894.00	8847.00	89900	20240305	-56.67	18960	20231031	105.43	89900	-56.67	20240305	20650	88.62	20240104	89900	-56.67	20240305	18960	105.43	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N
142	20240603	120647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	39200	-700	5	-1.75	6436680300	162032	69.59	39300	40700	38950	51800	27950	39900	39724.74	0.09	23507	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4490	-43.85	4.43	12	1.41	-894.00	8847.00	89900	20240305	-56.40	18960	20231031	106.75	89900	-56.40	20240305	20650	89.83	20240104	89900	-56.40	20240305	18960	106.75	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N
143	20240603	110643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	39100	-800	5	-2.01	5657150300	142102	61.03	39300	40700	38950	51800	27950	39900	39810.48	0.09	22473	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4479	-43.74	4.42	12	1.24	-894.00	8847.00	89900	20240305	-56.51	18960	20231031	106.22	89900	-56.51	20240305	20650	89.35	20240104	89900	-56.51	20240305	18960	106.22	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N
144	20240603	100641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	3592235600	89809	38.57	39300	40700	39300	51800	27950	39900	39998.63	0.09	18714	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4559	-44.52	4.50	12	0.78	-894.00	8847.00	89900	20240305	-55.73	18960	20231031	109.92	89900	-55.73	20240305	20650	92.74	20240104	89900	-55.73	20240305	18960	109.92	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N
145	20240603	090640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	39550	-350	5	-0.88	596830100	15099	6.48	39300	39900	39300	51800	27950	39900	39527.52	0.09	5266	41766	40832	39466	38532	37166	41300	39000	57	11900	500	27930	50	1	11455283	4531	-44.24	4.47	12	0.13	-894.00	8847.00	89900	20240305	-56.01	18960	20231031	108.60	89900	-56.01	20240305	20650	91.53	20240104	89900	-56.01	20240305	18960	108.60	20231031	3.88	N	101360	500	57 억	10301	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History