KissMeData/151860/price/prices-20240601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

61 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	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	160915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	140	2	1.89	602990450	80357	66.59	7410	7600	7350	9630	5190	7410	7503.84	2.92	24228	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3745	4.09	0.30	12	0.16	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.80	N	151860	500	268 억	1446017	N	N	6	N	N
3	20240628	150928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	150	2	2.02	567228200	75614	62.66	7410	7600	7350	9630	5190	7410	7501.63	2.92	22994	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3750	4.10	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
4	20240628	140927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	100	2	1.35	489249770	65271	54.08	7410	7600	7350	9630	5190	7410	7495.67	2.92	22787	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3725	4.07	0.30	12	0.13	1844.00	24975.00	17280	20230830	-56.54	7280	20240625	3.16	11660	-35.59	20240213	7280	3.16	20240625	17280	-56.54	20230830	7280	3.16	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
5	20240628	130926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	140	2	1.89	431351180	57586	47.72	7410	7600	7350	9630	5190	7410	7490.56	2.92	20862	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3745	4.09	0.30	12	0.12	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
6	20240628	120925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	150	2	2.02	360837590	48234	39.97	7410	7600	7350	9630	5190	7410	7480.98	2.92	15269	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3750	4.10	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
7	20240628	110909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	140	2	1.89	244384270	32811	27.19	7410	7550	7350	9630	5190	7410	7448.24	2.92	7725	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3745	4.09	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
8	20240628	100906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	50	2	0.67	167170880	22508	18.65	7410	7510	7350	9630	5190	7410	7427.18	2.92	695	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3700	4.05	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.83	7280	20240625	2.47	11660	-36.02	20240213	7280	2.47	20240625	17280	-56.83	20230830	7280	2.47	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
9	20240628	090908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	10	2	0.13	38106600	5142	4.26	7410	7450	7380	9630	5190	7410	7410.85	2.92	-269	7763	7586	7473	7296	7183	7530	7240	269	2220	500	5180	10	1	49603002	3681	4.02	0.30	12	0.01	1844.00	24975.00	17280	20230830	-57.06	7280	20240625	1.92	11660	-36.36	20240213	7280	1.92	20240625	17280	-57.06	20230830	7280	1.92	20240625	3.80	N	151860	500	268 억	1446017	N	N	10	N	N
10	20240627	160902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-160	5	-2.11	878179060	118181	81.75	7570	7650	7360	9840	5300	7570	7430.86	2.99	-36708	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3676	4.02	0.30	12	0.24	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.83	N	151860	500	268 억	1483940	N	N	10	N	N
11	20240627	150908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-170	5	-2.25	775392240	104300	72.15	7570	7650	7360	9840	5300	7570	7434.25	2.99	-32984	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3671	4.01	0.30	12	0.21	1844.00	24975.00	17280	20230830	-57.18	7280	20240625	1.65	11660	-36.54	20240213	7280	1.65	20240625	17280	-57.18	20230830	7280	1.65	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
12	20240627	140905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-170	5	-2.25	654232060	87893	60.80	7570	7650	7370	9840	5300	7570	7443.51	2.99	-28185	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3671	4.01	0.30	12	0.18	1844.00	24975.00	17280	20230830	-57.18	7280	20240625	1.65	11660	-36.54	20240213	7280	1.65	20240625	17280	-57.18	20230830	7280	1.65	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
13	20240627	130905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-130	5	-1.72	537315880	72088	49.87	7570	7650	7400	9840	5300	7570	7453.61	2.99	-24265	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3690	4.03	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.94	7280	20240625	2.20	11660	-36.19	20240213	7280	2.20	20240625	17280	-56.94	20230830	7280	2.20	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
14	20240627	120908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-160	5	-2.11	468675220	62823	43.46	7570	7650	7400	9840	5300	7570	7460.25	2.99	-20393	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3676	4.02	0.30	12	0.13	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
15	20240627	110907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-140	5	-1.85	344516320	46082	31.88	7570	7650	7410	9840	5300	7570	7476.16	2.99	-14495	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3686	4.03	0.30	12	0.09	1844.00	24975.00	17280	20230830	-57.00	7280	20240625	2.06	11660	-36.28	20240213	7280	2.06	20240625	17280	-57.00	20230830	7280	2.06	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
16	20240627	100907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-90	5	-1.19	212871840	28360	19.62	7570	7650	7410	9840	5300	7570	7506.06	2.99	-9741	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3710	4.06	0.30	12	0.06	1844.00	24975.00	17280	20230830	-56.71	7280	20240625	2.75	11660	-35.85	20240213	7280	2.75	20240625	17280	-56.71	20230830	7280	2.75	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
17	20240627	090906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	0	3	0.00	13653580	1802	1.25	7570	7650	7570	9840	5300	7570	7576.90	2.99	-243	7876	7722	7596	7442	7316	7800	7520	269	2270	500	5290	10	1	49603002	3755	4.11	0.30	12	0.00	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.83	N	151860	500	268 억	1483940	N	N	12	N	N
18	20240626	160903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	130	2	1.75	1098298400	143814	179.12	7480	7750	7470	9670	5210	7440	7637.17	2.96	17016	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3755	4.11	0.30	12	0.29	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.78	N	151860	500	268 억	1468401	N	N	12	N	N
19	20240626	150906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	170	2	2.28	1039005580	135984	169.37	7480	7750	7470	9670	5210	7440	7640.65	2.96	17551	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3775	4.13	0.30	12	0.27	1844.00	24975.00	17280	20230830	-55.96	7280	20240625	4.53	11660	-34.73	20240213	7280	4.53	20240625	17280	-55.96	20230830	7280	4.53	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
20	20240626	140903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	160	2	2.15	918387970	120114	149.60	7480	7750	7470	9670	5210	7440	7645.97	2.96	20460	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3770	4.12	0.30	12	0.24	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
21	20240626	130905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	170	2	2.28	881231470	115234	143.52	7480	7750	7470	9670	5210	7440	7647.32	2.96	21461	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3775	4.13	0.30	12	0.23	1844.00	24975.00	17280	20230830	-55.96	7280	20240625	4.53	11660	-34.73	20240213	7280	4.53	20240625	17280	-55.96	20230830	7280	4.53	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
22	20240626	120904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	190	2	2.55	824120060	107730	134.18	7480	7750	7470	9670	5210	7440	7649.87	2.96	23655	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3785	4.14	0.31	12	0.22	1844.00	24975.00	17280	20230830	-55.84	7280	20240625	4.81	11660	-34.56	20240213	7280	4.81	20240625	17280	-55.84	20230830	7280	4.81	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
23	20240626	110905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	210	2	2.82	730183350	95369	118.78	7480	7750	7470	9670	5210	7440	7656.40	2.96	23953	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3795	4.15	0.31	12	0.19	1844.00	24975.00	17280	20230830	-55.73	7280	20240625	5.08	11660	-34.39	20240213	7280	5.08	20240625	17280	-55.73	20230830	7280	5.08	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
24	20240626	100903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	240	2	3.23	536052810	70133	87.35	7480	7750	7470	9670	5210	7440	7643.37	2.96	18515	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3810	4.16	0.31	12	0.14	1844.00	24975.00	17280	20230830	-55.56	7280	20240625	5.49	11660	-34.13	20240213	7280	5.49	20240625	17280	-55.56	20230830	7280	5.49	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
25	20240626	090905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	260	2	3.49	197187760	25941	32.31	7480	7700	7470	9670	5210	7440	7601.39	2.96	16348	7600	7520	7400	7320	7200	7560	7360	269	2230	500	5200	10	1	49603002	3819	4.18	0.31	12	0.05	1844.00	24975.00	17280	20230830	-55.44	7280	20240625	5.77	11660	-33.96	20240213	7280	5.77	20240625	17280	-55.44	20230830	7280	5.77	20240625	3.78	N	151860	500	268 억	1468401	N	N	19	N	N
26	20240625	160902	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7440	40	2	0.54	584327790	78820	59.48	7410	7480	7280	9620	5180	7400	7413.29	2.90	29775	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3690	4.03	0.30	12	0.16	1844.00	24975.00	17280	20230830	-56.94	7280	20240625	2.20	11660	-36.19	20240213	7280	2.20	20240625	17280	-56.94	20230830	7280	2.20	20240625	3.79	N	151860	500	268 억	1440909	N	N	19	N	N
27	20240625	150900	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7440	40	2	0.54	531549310	71721	54.12	7410	7480	7280	9620	5180	7400	7411.35	2.90	27951	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3690	4.03	0.30	12	0.14	1844.00	24975.00	17280	20230830	-56.94	7280	20240625	2.20	11660	-36.19	20240213	7280	2.20	20240625	17280	-56.94	20230830	7280	2.20	20240625	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
28	20240625	140903	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7410	10	2	0.14	389856610	52602	39.70	7410	7480	7280	9620	5180	7400	7411.44	2.90	16792	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3676	4.02	0.30	12	0.11	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
29	20240625	130904	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7410	10	2	0.14	299330150	40376	30.47	7410	7480	7280	9620	5180	7400	7413.57	2.90	9222	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3676	4.02	0.30	12	0.08	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
30	20240625	120906	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7410	10	2	0.14	266001400	35880	27.08	7410	7480	7280	9620	5180	7400	7413.64	2.90	7011	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3676	4.02	0.30	12	0.07	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
31	20240625	110905	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7460	60	2	0.81	240985310	32510	24.53	7410	7480	7280	9620	5180	7400	7412.65	2.90	6783	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3700	4.05	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.83	7280	20240625	2.47	11660	-36.02	20240213	7280	2.47	20240625	17280	-56.83	20230830	7280	2.47	20240625	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
32	20240625	100902	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7410	10	2	0.14	149146470	20131	15.19	7410	7480	7280	9620	5180	7400	7408.80	2.90	1283	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3676	4.02	0.30	12	0.04	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
33	20240625	090903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	70	2	0.95	42898830	5787	4.37	7410	7470	7400	9620	5180	7400	7412.97	2.90	285	7673	7536	7463	7326	7253	7500	7290	269	2220	500	5180	10	1	49603002	3705	4.05	0.30	12	0.01	1844.00	24975.00	17280	20230830	-56.77	7390	20240624	1.08	11660	-35.93	20240213	7390	1.08	20240624	17280	-56.77	20230830	7390	1.08	20240624	3.79	N	151860	500	268 억	1440909	N	N	0	N	N
34	20240624	160859	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7400	-140	5	-1.86	968583100	129918	72.98	7560	7600	7390	9800	5280	7540	7455.76	2.90	6284	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3671	4.01	0.30	12	0.26	1844.00	24975.00	17280	20230830	-57.18	7390	20240624	0.14	11660	-36.54	20240213	7390	0.14	20240624	17280	-57.18	20230830	7390	0.14	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
35	20240624	150900	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7430	-110	5	-1.46	890941020	119430	67.09	7560	7600	7390	9800	5280	7540	7459.94	2.90	4092	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3686	4.03	0.30	12	0.24	1844.00	24975.00	17280	20230830	-57.00	7390	20240624	0.54	11660	-36.28	20240213	7390	0.54	20240624	17280	-57.00	20230830	7390	0.54	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
36	20240624	140901	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7420	-120	5	-1.59	557553460	74435	41.81	7560	7600	7400	9800	5280	7540	7490.47	2.90	912	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3681	4.02	0.30	12	0.15	1844.00	24975.00	17280	20230830	-57.06	7400	20240624	0.27	11660	-36.36	20240213	7400	0.27	20240624	17280	-57.06	20230830	7400	0.27	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
37	20240624	130858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7420	-120	5	-1.59	458919700	61131	34.34	7560	7600	7420	9800	5280	7540	7507.15	2.90	419	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3681	4.02	0.30	12	0.12	1844.00	24975.00	17280	20230830	-57.06	7420	20240624	0.00	11660	-36.36	20240213	7420	0.00	20240624	17280	-57.06	20230830	7420	0.00	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
38	20240624	120900	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7490	-50	5	-0.66	379110780	50424	28.32	7560	7600	7480	9800	5280	7540	7518.46	2.90	342	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3715	4.06	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.66	7480	20240624	0.13	11660	-35.76	20240213	7480	0.13	20240624	17280	-56.66	20230830	7480	0.13	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
39	20240624	110902	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7510	-30	5	-0.40	331137710	44018	24.73	7560	7600	7480	9800	5280	7540	7522.78	2.90	259	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3725	4.07	0.30	12	0.09	1844.00	24975.00	17280	20230830	-56.54	7480	20240624	0.40	11660	-35.59	20240213	7480	0.40	20240624	17280	-56.54	20230830	7480	0.40	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
40	20240624	100900	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7580	40	2	0.53	261934500	34807	19.55	7560	7600	7480	9800	5280	7540	7525.34	2.90	780	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3760	4.11	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.13	7480	20240624	1.34	11660	-34.99	20240213	7480	1.34	20240624	17280	-56.13	20230830	7480	1.34	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
41	20240624	090900	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7520	-20	5	-0.27	89110740	11830	6.65	7560	7600	7500	9800	5280	7540	7532.61	2.90	-731	7860	7700	7610	7450	7360	7655	7405	269	2260	500	5270	10	1	49603002	3730	4.08	0.30	12	0.02	1844.00	24975.00	17280	20230830	-56.48	7500	20240624	0.27	11660	-35.51	20240213	7500	0.27	20240624	17280	-56.48	20230830	7500	0.27	20240624	3.81	N	151860	500	268 억	1436893	N	N	32	N	N
42	20240621	160831	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7540	-180	5	-2.33	1323910160	174355	234.19	7730	7770	7520	10030	5410	7720	7593.48	2.97	-33614	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3740	4.09	0.30	12	0.35	1844.00	24975.00	17280	20230830	-56.37	7520	20240621	0.27	11660	-35.33	20240213	7520	0.27	20240621	17280	-56.37	20230830	7520	0.27	20240621	3.85	N	151860	500	268 억	1474358	N	N	32	N	N
43	20240621	150831	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7550	-170	5	-2.20	1213078510	159683	214.48	7730	7770	7520	10030	5410	7720	7596.79	2.97	-34829	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3745	4.09	0.30	12	0.32	1844.00	24975.00	17280	20230830	-56.31	7520	20240621	0.40	11660	-35.25	20240213	7520	0.40	20240621	17280	-56.31	20230830	7520	0.40	20240621	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
44	20240621	140829	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7570	-150	5	-1.94	1020377640	134124	180.15	7730	7770	7530	10030	5410	7720	7607.72	2.97	-36000	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3755	4.11	0.30	12	0.27	1844.00	24975.00	17280	20230830	-56.19	7530	20240621	0.53	11660	-35.08	20240213	7530	0.53	20240621	17280	-56.19	20230830	7530	0.53	20240621	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
45	20240621	130831	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7590	-130	5	-1.68	689996330	90421	121.45	7730	7770	7580	10030	5410	7720	7630.93	2.97	-31605	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3765	4.12	0.30	12	0.18	1844.00	24975.00	17280	20230830	-56.08	7580	20240621	0.13	11660	-34.91	20240213	7580	0.13	20240621	17280	-56.08	20230830	7580	0.13	20240621	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
46	20240621	120834	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7610	-110	5	-1.42	605041610	79239	106.43	7730	7770	7590	10030	5410	7720	7635.65	2.97	-28651	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3775	4.13	0.30	12	0.16	1844.00	24975.00	17280	20230830	-55.96	7590	20240621	0.26	11660	-34.73	20240213	7590	0.26	20240621	17280	-55.96	20230830	7590	0.26	20240621	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
47	20240621	110831	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7620	-100	5	-1.30	487833760	63820	85.72	7730	7770	7600	10030	5410	7720	7643.90	2.97	-24754	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3780	4.13	0.31	12	0.13	1844.00	24975.00	17280	20230830	-55.90	7600	20240621	0.26	11660	-34.65	20240213	7600	0.26	20240621	17280	-55.90	20230830	7600	0.26	20240621	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
48	20240621	100829	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7660	-60	5	-0.78	421438600	55115	74.03	7730	7770	7600	10030	5410	7720	7646.53	2.97	-23139	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3800	4.15	0.31	12	0.11	1844.00	24975.00	17280	20230830	-55.67	7600	20240621	0.79	11660	-34.31	20240213	7600	0.79	20240621	17280	-55.67	20230830	7600	0.79	20240621	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
49	20240621	090834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	10	2	0.13	28207840	3649	4.90	7730	7770	7720	10030	5410	7720	7730.29	2.97	180	7873	7796	7753	7676	7633	7775	7655	269	2310	500	5400	10	1	49603002	3834	4.19	0.31	12	0.01	1844.00	24975.00	17280	20230830	-55.27	7700	20240527	0.39	11660	-33.70	20240213	7700	0.39	20240527	17280	-55.27	20230830	7700	0.39	20240527	3.85	N	151860	500	268 억	1474358	N	N	68	N	N
50	20240620	160827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	-30	5	-0.39	573149690	73760	89.43	7730	7830	7710	10070	5430	7750	7771.24	2.95	15006	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3829	4.19	0.31	12	0.15	1844.00	24975.00	17280	20230830	-55.32	7700	20240527	0.26	11660	-33.79	20240213	7700	0.26	20240527	17280	-55.32	20230830	7700	0.26	20240527	3.87	N	151860	500	268 억	1460863	N	N	68	N	N
51	20240620	150828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	0	3	0.00	461192930	59282	71.88	7730	7830	7730	10070	5430	7750	7779.65	2.95	15118	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3844	4.20	0.31	12	0.12	1844.00	24975.00	17280	20230830	-55.15	7700	20240527	0.65	11660	-33.53	20240213	7700	0.65	20240527	17280	-55.15	20230830	7700	0.65	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
52	20240620	140829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	20	2	0.26	378150150	48579	58.90	7730	7830	7730	10070	5430	7750	7784.23	2.95	17610	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3854	4.21	0.31	12	0.10	1844.00	24975.00	17280	20230830	-55.03	7700	20240527	0.91	11660	-33.36	20240213	7700	0.91	20240527	17280	-55.03	20230830	7700	0.91	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
53	20240620	130829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	40	2	0.52	327132450	42013	50.94	7730	7830	7730	10070	5430	7750	7786.46	2.95	17194	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3864	4.22	0.31	12	0.08	1844.00	24975.00	17280	20230830	-54.92	7700	20240527	1.17	11660	-33.19	20240213	7700	1.17	20240527	17280	-54.92	20230830	7700	1.17	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
54	20240620	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	40	2	0.52	295953680	38012	46.09	7730	7830	7730	10070	5430	7750	7785.80	2.95	16869	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3864	4.22	0.31	12	0.08	1844.00	24975.00	17280	20230830	-54.92	7700	20240527	1.17	11660	-33.19	20240213	7700	1.17	20240527	17280	-54.92	20230830	7700	1.17	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
55	20240620	110830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	60	2	0.77	251103520	32252	39.10	7730	7830	7730	10070	5430	7750	7785.67	2.95	15130	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3874	4.24	0.31	12	0.07	1844.00	24975.00	17280	20230830	-54.80	7700	20240527	1.43	11660	-33.02	20240213	7700	1.43	20240527	17280	-54.80	20230830	7700	1.43	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
56	20240620	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	80	2	1.03	207386690	26646	32.31	7730	7830	7730	10070	5430	7750	7783.03	2.95	11818	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3884	4.25	0.31	12	0.05	1844.00	24975.00	17280	20230830	-54.69	7700	20240527	1.69	11660	-32.85	20240213	7700	1.69	20240527	17280	-54.69	20230830	7700	1.69	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
57	20240620	090833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	20	2	0.26	31877200	4121	5.00	7730	7780	7730	10070	5430	7750	7735.31	2.95	791	7963	7856	7783	7676	7603	7910	7730	269	2320	500	5420	10	1	49603002	3854	4.21	0.31	12	0.01	1844.00	24975.00	17280	20230830	-55.03	7700	20240527	0.91	11660	-33.36	20240213	7700	0.91	20240527	17280	-55.03	20230830	7700	0.91	20240527	3.87	N	151860	500	268 억	1460863	N	N	24	N	N
58	20240619	160825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-40	5	-0.51	632454580	81424	68.67	7740	7890	7710	10120	5460	7790	7767.55	2.96	-3143	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3844	4.20	0.31	12	0.16	1844.00	24975.00	17280	20230830	-55.15	7700	20240527	0.65	11660	-33.53	20240213	7700	0.65	20240527	17280	-55.15	20230830	7700	0.65	20240527	3.85	N	151860	500	268 억	1465958	N	N	24	N	N
59	20240619	150824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	-30	5	-0.39	596571490	76795	64.77	7740	7890	7710	10120	5460	7790	7768.35	2.96	-3709	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3849	4.21	0.31	12	0.15	1844.00	24975.00	17280	20230830	-55.09	7700	20240527	0.78	11660	-33.45	20240213	7700	0.78	20240527	17280	-55.09	20230830	7700	0.78	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
60	20240619	140831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	-30	5	-0.39	520572130	67010	56.51	7740	7890	7710	10120	5460	7790	7768.56	2.96	-6057	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3849	4.21	0.31	12	0.14	1844.00	24975.00	17280	20230830	-55.09	7700	20240527	0.78	11660	-33.45	20240213	7700	0.78	20240527	17280	-55.09	20230830	7700	0.78	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
61	20240619	130821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-10	5	-0.13	477970870	61525	51.89	7740	7890	7710	10120	5460	7790	7768.71	2.96	-5849	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3859	4.22	0.31	12	0.12	1844.00	24975.00	17280	20230830	-54.98	7700	20240527	1.04	11660	-33.28	20240213	7700	1.04	20240527	17280	-54.98	20230830	7700	1.04	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
62	20240619	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	-70	5	-0.90	436486900	56167	47.37	7740	7890	7710	10120	5460	7790	7771.22	2.96	-5309	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3829	4.19	0.31	12	0.11	1844.00	24975.00	17280	20230830	-55.32	7700	20240527	0.26	11660	-33.79	20240213	7700	0.26	20240527	17280	-55.32	20230830	7700	0.26	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
63	20240619	110826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	20	2	0.26	290951500	37335	31.49	7740	7890	7720	10120	5460	7790	7793.00	2.96	0	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3874	4.24	0.31	12	0.08	1844.00	24975.00	17280	20230830	-54.80	7700	20240527	1.43	11660	-33.02	20240213	7700	1.43	20240527	17280	-54.80	20230830	7700	1.43	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
64	20240619	100826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-10	5	-0.13	206514500	26491	22.34	7740	7890	7720	10120	5460	7790	7795.66	2.96	896	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3859	4.22	0.31	12	0.05	1844.00	24975.00	17280	20230830	-54.98	7700	20240527	1.04	11660	-33.28	20240213	7700	1.04	20240527	17280	-54.98	20230830	7700	1.04	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
65	20240619	090832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	-20	5	-0.26	57212890	7360	6.21	7740	7860	7740	10120	5460	7790	7773.38	2.96	171	8050	7920	7820	7690	7590	7905	7675	269	2330	500	5450	10	1	49603002	3854	4.21	0.31	12	0.01	1844.00	24975.00	17280	20230830	-55.03	7700	20240527	0.91	11660	-33.36	20240213	7700	0.91	20240527	17280	-55.03	20230830	7700	0.91	20240527	3.85	N	151860	500	268 억	1465958	N	N	15	N	N
66	20240618	160820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-20	5	-0.26	908660300	116566	152.89	7790	7950	7720	10150	5470	7810	7795.24	2.95	2151	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3864	4.22	0.31	12	0.23	1844.00	24975.00	17280	20230830	-54.92	7700	20240527	1.17	11660	-33.19	20240213	7700	1.17	20240527	17280	-54.92	20230830	7700	1.17	20240527	3.89	N	151860	500	268 억	1464315	N	N	15	N	N
67	20240618	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-10	5	-0.13	879568230	112835	148.00	7790	7950	7720	10150	5470	7810	7795.17	2.95	1289	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3869	4.23	0.31	12	0.23	1844.00	24975.00	17280	20230830	-54.86	7700	20240527	1.30	11660	-33.10	20240213	7700	1.30	20240527	17280	-54.86	20230830	7700	1.30	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
68	20240618	140821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-10	5	-0.13	814177950	104442	136.99	7790	7950	7720	10150	5470	7810	7795.50	2.95	1469	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3869	4.23	0.31	12	0.21	1844.00	24975.00	17280	20230830	-54.86	7700	20240527	1.30	11660	-33.10	20240213	7700	1.30	20240527	17280	-54.86	20230830	7700	1.30	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
69	20240618	130824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	40	2	0.51	761879230	97750	128.21	7790	7950	7720	10150	5470	7810	7794.16	2.95	1784	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3894	4.26	0.31	12	0.20	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
70	20240618	120823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	90	2	1.15	703845230	90353	118.51	7790	7950	7720	10150	5470	7810	7789.95	2.95	3108	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3919	4.28	0.32	12	0.18	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
71	20240618	110820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-70	5	-0.90	320825550	41255	54.11	7790	7850	7740	10150	5470	7810	7776.65	2.95	-2894	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3839	4.20	0.31	12	0.08	1844.00	24975.00	17280	20230830	-55.21	7700	20240527	0.52	11660	-33.62	20240213	7700	0.52	20240527	17280	-55.21	20230830	7700	0.52	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
72	20240618	100820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	10	2	0.13	214068000	27488	36.05	7790	7850	7750	10150	5470	7810	7787.69	2.95	-900	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3879	4.24	0.31	12	0.06	1844.00	24975.00	17280	20230830	-54.75	7700	20240527	1.56	11660	-32.93	20240213	7700	1.56	20240527	17280	-54.75	20230830	7700	1.56	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
73	20240618	090829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	30	2	0.38	38515910	4932	6.47	7790	7850	7790	10150	5470	7810	7809.39	2.95	7	7963	7886	7833	7756	7703	7860	7730	269	2340	500	5460	10	1	49603002	3889	4.25	0.31	12	0.01	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.89	N	151860	500	268 억	1464315	N	N	169	N	N
74	20240617	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-30	5	-0.38	592122730	75693	58.42	7840	7910	7780	10190	5490	7840	7822.69	2.97	-5718	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3874	4.24	0.31	12	0.15	1844.00	24975.00	17280	20230830	-54.80	7700	20240527	1.43	11660	-33.02	20240213	7700	1.43	20240527	17280	-54.80	20230830	7700	1.43	20240527	3.88	N	151860	500	268 억	1472408	N	N	169	N	N
75	20240617	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-20	5	-0.26	570022980	72861	56.24	7840	7910	7780	10190	5490	7840	7823.43	2.97	-5708	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3879	4.24	0.31	12	0.15	1844.00	24975.00	17280	20230830	-54.75	7700	20240527	1.56	11660	-32.93	20240213	7700	1.56	20240527	17280	-54.75	20230830	7700	1.56	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
76	20240617	140812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-20	5	-0.26	474325970	60597	46.77	7840	7910	7780	10190	5490	7840	7827.55	2.97	-7144	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3879	4.24	0.31	12	0.12	1844.00	24975.00	17280	20230830	-54.75	7700	20240527	1.56	11660	-32.93	20240213	7700	1.56	20240527	17280	-54.75	20230830	7700	1.56	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
77	20240617	130811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-20	5	-0.26	398813300	50918	39.30	7840	7910	7790	10190	5490	7840	7832.46	2.97	-6592	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3879	4.24	0.31	12	0.10	1844.00	24975.00	17280	20230830	-54.75	7700	20240527	1.56	11660	-32.93	20240213	7700	1.56	20240527	17280	-54.75	20230830	7700	1.56	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
78	20240617	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	-10	5	-0.13	299423840	38181	29.47	7840	7910	7800	10190	5490	7840	7842.22	2.97	-3750	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3884	4.25	0.31	12	0.08	1844.00	24975.00	17280	20230830	-54.69	7700	20240527	1.69	11660	-32.85	20240213	7700	1.69	20240527	17280	-54.69	20230830	7700	1.69	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
79	20240617	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-20	5	-0.26	257442020	32806	25.32	7840	7910	7800	10190	5490	7840	7847.41	2.97	-2667	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3879	4.24	0.31	12	0.07	1844.00	24975.00	17280	20230830	-54.75	7700	20240527	1.56	11660	-32.93	20240213	7700	1.56	20240527	17280	-54.75	20230830	7700	1.56	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
80	20240617	100807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	30	2	0.38	157719610	20079	15.50	7840	7910	7810	10190	5490	7840	7854.95	2.97	-2732	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3904	4.27	0.32	12	0.04	1844.00	24975.00	17280	20230830	-54.46	7700	20240527	2.21	11660	-32.50	20240213	7700	2.21	20240527	17280	-54.46	20230830	7700	2.21	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
81	20240617	090812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	10	2	0.13	61452150	7815	6.03	7840	7900	7830	10190	5490	7840	7863.36	2.97	-3039	8053	7946	7883	7776	7713	7915	7745	269	2350	500	5480	10	1	49603002	3894	4.26	0.31	12	0.02	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.88	N	151860	500	268 억	1472408	N	N	83	N	N
82	20240614	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-110	5	-1.38	1012809710	128160	144.56	7930	7990	7820	10330	5570	7950	7903.84	3.04	-27710	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3889	4.25	0.31	12	0.26	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.88	N	151860	500	268 억	1507132	N	N	83	N	N
83	20240614	150703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-100	5	-1.26	934868970	118220	133.35	7930	7990	7820	10330	5570	7950	7907.87	3.04	-28454	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3894	4.26	0.31	12	0.24	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
84	20240614	140702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-40	5	-0.50	770481790	97294	109.74	7930	7990	7850	10330	5570	7950	7919.10	3.04	-19780	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3924	4.29	0.32	12	0.20	1844.00	24975.00	17280	20230830	-54.22	7700	20240527	2.73	11660	-32.16	20240213	7700	2.73	20240527	17280	-54.22	20230830	7700	2.73	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
85	20240614	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-30	5	-0.38	647104380	81636	92.08	7930	7990	7880	10330	5570	7950	7926.70	3.04	-12874	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3929	4.30	0.32	12	0.16	1844.00	24975.00	17280	20230830	-54.17	7700	20240527	2.86	11660	-32.08	20240213	7700	2.86	20240527	17280	-54.17	20230830	7700	2.86	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
86	20240614	120706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-40	5	-0.50	536587890	67667	76.32	7930	7990	7880	10330	5570	7950	7929.83	3.04	-7584	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3924	4.29	0.32	12	0.14	1844.00	24975.00	17280	20230830	-54.22	7700	20240527	2.73	11660	-32.16	20240213	7700	2.73	20240527	17280	-54.22	20230830	7700	2.73	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
87	20240614	110758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-30	5	-0.38	352300740	44455	50.14	7930	7980	7880	10330	5570	7950	7924.87	3.04	-14696	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3929	4.30	0.32	12	0.09	1844.00	24975.00	17280	20230830	-54.17	7700	20240527	2.86	11660	-32.08	20240213	7700	2.86	20240527	17280	-54.17	20230830	7700	2.86	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
88	20240614	100756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-30	5	-0.38	264911920	33436	37.71	7930	7980	7880	10330	5570	7950	7922.94	3.04	-10540	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3929	4.30	0.32	12	0.07	1844.00	24975.00	17280	20230830	-54.17	7700	20240527	2.86	11660	-32.08	20240213	7700	2.86	20240527	17280	-54.17	20230830	7700	2.86	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
89	20240614	090802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	0	3	0.00	33683470	4244	4.79	7930	7970	7920	10330	5570	7950	7936.67	3.04	-45	8103	8026	7963	7886	7823	8065	7925	269	2380	500	5560	10	1	49603002	3943	4.31	0.32	12	0.01	1844.00	24975.00	17280	20230830	-53.99	7700	20240527	3.25	11660	-31.82	20240213	7700	3.25	20240527	17280	-53.99	20230830	7700	3.25	20240527	3.88	N	151860	500	268 억	1507132	N	N	38	N	N
90	20240613	160749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	50	2	0.63	703038030	88256	108.34	7920	8040	7900	10270	5530	7900	7966.04	3.06	-7374	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3943	4.31	0.32	12	0.18	1844.00	24975.00	17280	20230830	-53.99	7700	20240527	3.25	11660	-31.82	20240213	7700	3.25	20240527	17280	-53.99	20230830	7700	3.25	20240527	3.93	N	151860	500	268 억	1515700	N	N	38	N	N
91	20240613	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	30	2	0.38	660101270	82848	101.70	7920	8040	7900	10270	5530	7900	7967.62	3.06	-5971	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3934	4.30	0.32	12	0.17	1844.00	24975.00	17280	20230830	-54.11	7700	20240527	2.99	11660	-31.99	20240213	7700	2.99	20240527	17280	-54.11	20230830	7700	2.99	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
92	20240613	140755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	20	2	0.25	555993610	69701	85.56	7920	8040	7900	10270	5530	7900	7976.84	3.06	-2870	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3929	4.30	0.32	12	0.14	1844.00	24975.00	17280	20230830	-54.17	7700	20240527	2.86	11660	-32.08	20240213	7700	2.86	20240527	17280	-54.17	20230830	7700	2.86	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
93	20240613	130755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	60	2	0.76	405753000	50746	62.29	7920	8040	7920	10270	5530	7900	7995.76	3.06	5844	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3948	4.32	0.32	12	0.10	1844.00	24975.00	17280	20230830	-53.94	7700	20240527	3.38	11660	-31.73	20240213	7700	3.38	20240527	17280	-53.94	20230830	7700	3.38	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
94	20240613	120756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	90	2	1.14	343999820	42998	52.78	7920	8040	7920	10270	5530	7900	8000.37	3.06	11160	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3963	4.33	0.32	12	0.09	1844.00	24975.00	17280	20230830	-53.76	7700	20240527	3.77	11660	-31.48	20240213	7700	3.77	20240527	17280	-53.76	20230830	7700	3.77	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
95	20240613	110750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	80	2	1.01	312351410	39037	47.92	7920	8040	7920	10270	5530	7900	8001.42	3.06	9664	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3958	4.33	0.32	12	0.08	1844.00	24975.00	17280	20230830	-53.82	7700	20240527	3.64	11660	-31.56	20240213	7700	3.64	20240527	17280	-53.82	20230830	7700	3.64	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
96	20240613	100748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	130	2	1.65	227935170	28496	34.98	7920	8040	7920	10270	5530	7900	7998.85	3.06	8354	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3983	4.35	0.32	12	0.06	1844.00	24975.00	17280	20230830	-53.53	7700	20240527	4.29	11660	-31.13	20240213	7700	4.29	20240527	17280	-53.53	20230830	7700	4.29	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
97	20240613	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	60	2	0.76	2847430	359	0.44	7920	7970	7920	10270	5530	7900	7931.56	3.06	-3	8073	7986	7933	7846	7793	8030	7890	269	2370	500	5530	10	1	49603002	3948	4.32	0.32	12	0.00	1844.00	24975.00	17280	20230830	-53.94	7700	20240527	3.38	11660	-31.73	20240213	7700	3.38	20240527	17280	-53.94	20230830	7700	3.38	20240527	3.93	N	151860	500	268 억	1515700	N	N	3	N	N
98	20240612	160743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	30	2	0.38	639718900	80582	55.02	7880	8020	7880	10230	5510	7870	7938.74	3.07	-4286	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3919	4.28	0.32	12	0.16	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	3.93	N	151860	500	268 억	1521141	N	N	3	N	N
99	20240612	150754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	60	2	0.76	606484640	76379	52.15	7880	8020	7880	10230	5510	7870	7940.46	3.07	-3769	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3934	4.30	0.32	12	0.15	1844.00	24975.00	17280	20230830	-54.11	7700	20240527	2.99	11660	-31.99	20240213	7700	2.99	20240527	17280	-54.11	20230830	7700	2.99	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
100	20240612	140747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	60	2	0.76	466086620	58619	40.02	7880	8020	7880	10230	5510	7870	7951.12	3.07	-173	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3934	4.30	0.32	12	0.12	1844.00	24975.00	17280	20230830	-54.11	7700	20240527	2.99	11660	-31.99	20240213	7700	2.99	20240527	17280	-54.11	20230830	7700	2.99	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
101	20240612	130750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	50	2	0.64	435987800	54820	37.43	7880	8020	7880	10230	5510	7870	7953.08	3.07	1450	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3929	4.30	0.32	12	0.11	1844.00	24975.00	17280	20230830	-54.17	7700	20240527	2.86	11660	-32.08	20240213	7700	2.86	20240527	17280	-54.17	20230830	7700	2.86	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
102	20240612	120746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	60	2	0.76	389368830	48932	33.41	7880	8020	7880	10230	5510	7870	7957.35	3.07	84	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3934	4.30	0.32	12	0.10	1844.00	24975.00	17280	20230830	-54.11	7700	20240527	2.99	11660	-31.99	20240213	7700	2.99	20240527	17280	-54.11	20230830	7700	2.99	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
103	20240612	110746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	130	2	1.65	261599630	32839	22.42	7880	8020	7880	10230	5510	7870	7966.13	3.07	4765	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3968	4.34	0.32	12	0.07	1844.00	24975.00	17280	20230830	-53.70	7700	20240527	3.90	11660	-31.39	20240213	7700	3.90	20240527	17280	-53.70	20230830	7700	3.90	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
104	20240612	100748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	110	2	1.40	167602620	21085	14.40	7880	7990	7880	10230	5510	7870	7948.90	3.07	3830	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3958	4.33	0.32	12	0.04	1844.00	24975.00	17280	20230830	-53.82	7700	20240527	3.64	11660	-31.56	20240213	7700	3.64	20240527	17280	-53.82	20230830	7700	3.64	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
105	20240612	090748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	70	2	0.89	15701470	1990	1.36	7880	7940	7880	10230	5510	7870	7890.19	3.07	8	8156	8012	7916	7772	7676	8085	7845	269	2360	500	5500	10	1	49603002	3938	4.31	0.32	12	0.00	1844.00	24975.00	17280	20230830	-54.05	7700	20240527	3.12	11660	-31.90	20240213	7700	3.12	20240527	17280	-54.05	20230830	7700	3.12	20240527	3.93	N	151860	500	268 억	1521141	N	N	5	N	N
106	20240610	160741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-20	5	-0.25	571762720	72752	74.68	7850	7940	7800	10230	5510	7870	7859.07	3.00	3679	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3894	4.26	0.31	12	0.15	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
107	20240610	150749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-30	5	-0.38	518717140	65984	67.73	7850	7940	7800	10230	5510	7870	7861.26	3.00	3449	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3889	4.25	0.31	12	0.13	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
108	20240610	140743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-30	5	-0.38	431071680	54793	56.24	7850	7940	7800	10230	5510	7870	7867.28	3.00	2352	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3889	4.25	0.31	12	0.11	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
109	20240610	130741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	0	3	0.00	388414500	49366	50.67	7850	7940	7800	10230	5510	7870	7868.06	3.00	3155	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3904	4.27	0.32	12	0.10	1844.00	24975.00	17280	20230830	-54.46	7700	20240527	2.21	11660	-32.50	20240213	7700	2.21	20240527	17280	-54.46	20230830	7700	2.21	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
110	20240610	120743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	10	2	0.13	307747020	39074	40.11	7850	7940	7810	10230	5510	7870	7876.01	3.00	807	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3909	4.27	0.32	12	0.08	1844.00	24975.00	17280	20230830	-54.40	7700	20240527	2.34	11660	-32.42	20240213	7700	2.34	20240527	17280	-54.40	20230830	7700	2.34	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
111	20240610	110745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	10	2	0.13	246255310	31267	32.10	7850	7940	7810	10230	5510	7870	7875.89	3.00	-1501	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3909	4.27	0.32	12	0.06	1844.00	24975.00	17280	20230830	-54.40	7700	20240527	2.34	11660	-32.42	20240213	7700	2.34	20240527	17280	-54.40	20230830	7700	2.34	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
112	20240610	100743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	0	3	0.00	188214910	23901	24.53	7850	7940	7810	10230	5510	7870	7874.77	3.00	-2260	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3904	4.27	0.32	12	0.05	1844.00	24975.00	17280	20230830	-54.46	7700	20240527	2.21	11660	-32.50	20240213	7700	2.21	20240527	17280	-54.46	20230830	7700	2.21	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
113	20240610	090748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	0	3	0.00	20880720	2666	2.74	7850	7870	7810	10230	5510	7870	7832.23	3.00	403	8130	8000	7910	7780	7690	7955	7735	269	2360	500	5500	10	1	49603002	3904	4.27	0.32	12	0.01	1844.00	24975.00	17280	20230830	-54.46	7700	20240527	2.21	11660	-32.50	20240213	7700	2.21	20240527	17280	-54.46	20230830	7700	2.21	20240527	3.97	N	151860	500	268 억	1487426	N	N	5	N	N
114	20240607	160808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	-100	5	-1.25	769552790	97274	103.99	8030	8040	7820	10360	5580	7970	7911.21	3.03	-15289	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3904	4.27	0.32	12	0.20	1844.00	24975.00	17280	20230830	-54.46	7700	20240527	2.21	11660	-32.50	20240213	7700	2.21	20240527	17280	-54.46	20230830	7700	2.21	20240527	3.97	N	151860	500	268 억	1502609	N	N	5	N	N
115	20240607	150814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-110	5	-1.38	721928080	91229	97.53	8030	8040	7820	10360	5580	7970	7913.36	3.03	-14662	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3899	4.26	0.31	12	0.18	1844.00	24975.00	17280	20230830	-54.51	7700	20240527	2.08	11660	-32.59	20240213	7700	2.08	20240527	17280	-54.51	20230830	7700	2.08	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
116	20240607	140809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-120	5	-1.51	608879110	76843	82.15	8030	8040	7820	10360	5580	7970	7923.68	3.03	-13901	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3894	4.26	0.31	12	0.15	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
117	20240607	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-90	5	-1.13	508166810	64015	68.44	8030	8040	7830	10360	5580	7970	7938.25	3.03	-13610	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3909	4.27	0.32	12	0.13	1844.00	24975.00	17280	20230830	-54.40	7700	20240527	2.34	11660	-32.42	20240213	7700	2.34	20240527	17280	-54.40	20230830	7700	2.34	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
118	20240607	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-70	5	-0.88	416421440	52361	55.98	8030	8040	7880	10360	5580	7970	7952.89	3.03	-14346	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3919	4.28	0.32	12	0.11	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
119	20240607	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-60	5	-0.75	294253040	36885	39.43	8030	8040	7910	10360	5580	7970	7977.58	3.03	-14164	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3924	4.29	0.32	12	0.07	1844.00	24975.00	17280	20230830	-54.22	7700	20240527	2.73	11660	-32.16	20240213	7700	2.73	20240527	17280	-54.22	20230830	7700	2.73	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
120	20240607	100809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	0	3	0.00	185359550	23163	24.76	8030	8040	7940	10360	5580	7970	8002.40	3.03	-6670	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3953	4.32	0.32	12	0.05	1844.00	24975.00	17280	20230830	-53.88	7700	20240527	3.51	11660	-31.65	20240213	7700	3.51	20240527	17280	-53.88	20230830	7700	3.51	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
121	20240607	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	30	2	0.38	35105080	4395	4.70	8030	8030	7940	10360	5580	7970	7987.50	3.03	-348	8190	8080	7920	7810	7650	8135	7865	269	2390	500	5570	10	1	49603002	3968	4.34	0.32	12	0.01	1844.00	24975.00	17280	20230830	-53.70	7700	20240527	3.90	11660	-31.39	20240213	7700	3.90	20240527	17280	-53.70	20230830	7700	3.90	20240527	3.97	N	151860	500	268 억	1502609	N	N	7	N	N
122	20240605	160806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	170	2	2.18	732024150	92370	105.00	7830	8030	7760	10140	5460	7800	7924.96	2.96	35783	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3953	4.32	0.32	12	0.19	1844.00	24975.00	17280	20230830	-53.88	7700	20240527	3.51	11660	-31.65	20240213	7700	3.51	20240527	17280	-53.88	20230830	7700	3.51	20240527	3.96	N	151860	500	268 억	1466637	N	N	7	N	N
123	20240605	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	170	2	2.18	691469940	87285	99.22	7830	8030	7760	10140	5460	7800	7922.03	2.96	34524	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3953	4.32	0.32	12	0.18	1844.00	24975.00	17280	20230830	-53.88	7700	20240527	3.51	11660	-31.65	20240213	7700	3.51	20240527	17280	-53.88	20230830	7700	3.51	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
124	20240605	140804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	160	2	2.05	588960250	74403	84.58	7830	8030	7760	10140	5460	7800	7915.87	2.96	26549	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3948	4.32	0.32	12	0.15	1844.00	24975.00	17280	20230830	-53.94	7700	20240527	3.38	11660	-31.73	20240213	7700	3.38	20240527	17280	-53.94	20230830	7700	3.38	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
125	20240605	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	210	2	2.69	535878180	67737	77.00	7830	8030	7760	10140	5460	7800	7911.22	2.96	23606	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3973	4.34	0.32	12	0.14	1844.00	24975.00	17280	20230830	-53.65	7700	20240527	4.03	11660	-31.30	20240213	7700	4.03	20240527	17280	-53.65	20230830	7700	4.03	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
126	20240605	120802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	130	2	1.67	351086840	44580	50.68	7830	7970	7760	10140	5460	7800	7875.49	2.96	8761	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3934	4.30	0.32	12	0.09	1844.00	24975.00	17280	20230830	-54.11	7700	20240527	2.99	11660	-31.99	20240213	7700	2.99	20240527	17280	-54.11	20230830	7700	2.99	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
127	20240605	110803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	110	2	1.41	232341130	29627	33.68	7830	7910	7760	10140	5460	7800	7842.26	2.96	5380	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3924	4.29	0.32	12	0.06	1844.00	24975.00	17280	20230830	-54.22	7700	20240527	2.73	11660	-32.16	20240213	7700	2.73	20240527	17280	-54.22	20230830	7700	2.73	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
128	20240605	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	40	2	0.51	117950980	15100	17.16	7830	7870	7760	10140	5460	7800	7811.35	2.96	1072	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3889	4.25	0.31	12	0.03	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
129	20240605	090801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	60	2	0.77	36978030	4727	5.37	7830	7870	7800	10140	5460	7800	7822.90	2.96	-285	8113	7956	7853	7696	7593	7905	7645	269	2340	500	5460	10	1	49603002	3899	4.26	0.31	12	0.01	1844.00	24975.00	17280	20230830	-54.51	7700	20240527	2.08	11660	-32.59	20240213	7700	2.08	20240527	17280	-54.51	20230830	7700	2.08	20240527	3.96	N	151860	500	268 억	1466637	N	N	12	N	N
130	20240604	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-190	5	-2.38	677307400	85965	66.02	8010	8010	7750	10380	5600	7990	7879.20	3.01	-28053	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3869	4.23	0.31	12	0.17	1844.00	24975.00	17280	20230830	-54.86	7700	20240527	1.30	11660	-33.10	20240213	7700	1.30	20240527	17280	-54.86	20230830	7700	1.30	20240527	4.00	N	151860	500	268 억	1494520	N	N	12	N	N
131	20240604	150756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-180	5	-2.25	605250710	76722	58.92	8010	8010	7750	10380	5600	7990	7888.88	3.01	-26542	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3874	4.24	0.31	12	0.15	1844.00	24975.00	17280	20230830	-54.80	7700	20240527	1.43	11660	-33.02	20240213	7700	1.43	20240527	17280	-54.80	20230830	7700	1.43	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
132	20240604	140758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-90	5	-1.13	431467840	54508	41.86	8010	8010	7860	10380	5600	7990	7915.68	3.01	-19138	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3919	4.28	0.32	12	0.11	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
133	20240604	130755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-70	5	-0.88	330754230	41735	32.05	8010	8010	7880	10380	5600	7990	7925.10	3.01	-15459	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3929	4.30	0.32	12	0.08	1844.00	24975.00	17280	20230830	-54.17	7700	20240527	2.86	11660	-32.08	20240213	7700	2.86	20240527	17280	-54.17	20230830	7700	2.86	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
134	20240604	120753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-110	5	-1.38	299884600	37822	29.05	8010	8010	7880	10380	5600	7990	7928.84	3.01	-14765	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3909	4.27	0.32	12	0.08	1844.00	24975.00	17280	20230830	-54.40	7700	20240527	2.34	11660	-32.42	20240213	7700	2.34	20240527	17280	-54.40	20230830	7700	2.34	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
135	20240604	110750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-40	5	-0.50	192551280	24230	18.61	8010	8010	7910	10380	5600	7990	7946.81	3.01	-10404	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3943	4.31	0.32	12	0.05	1844.00	24975.00	17280	20230830	-53.99	7700	20240527	3.25	11660	-31.82	20240213	7700	3.25	20240527	17280	-53.99	20230830	7700	3.25	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
136	20240604	100752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	0	3	0.00	143129390	18000	13.82	8010	8010	7910	10380	5600	7990	7951.63	3.01	-7417	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3963	4.33	0.32	12	0.04	1844.00	24975.00	17280	20230830	-53.76	7700	20240527	3.77	11660	-31.48	20240213	7700	3.77	20240527	17280	-53.76	20230830	7700	3.77	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
137	20240604	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	0	3	0.00	27232660	3406	2.62	8010	8010	7980	10380	5600	7990	7995.50	3.01	-3112	8163	8076	7973	7886	7783	8120	7930	269	2390	500	5590	10	1	49603002	3963	4.33	0.32	12	0.01	1844.00	24975.00	17280	20230830	-53.76	7700	20240527	3.77	11660	-31.48	20240213	7700	3.77	20240527	17280	-53.76	20230830	7700	3.77	20240527	4.00	N	151860	500	268 억	1494520	N	N	17	N	N
138	20240603	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	140	2	1.78	1039405220	129949	145.74	7910	8060	7870	10200	5500	7850	7998.63	2.92	44224	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3963	4.33	0.32	12	0.26	1844.00	24975.00	17280	20230830	-53.76	7700	20240527	3.77	11660	-31.48	20240213	7700	3.77	20240527	17280	-53.76	20230830	7700	3.77	20240527	4.00	N	151860	500	268 억	1450477	N	N	17	N	N
139	20240603	150745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	160	2	2.04	954019640	119261	133.75	7910	8060	7870	10200	5500	7850	7999.49	2.92	39842	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3973	4.34	0.32	12	0.24	1844.00	24975.00	17280	20230830	-53.65	7700	20240527	4.03	11660	-31.30	20240213	7700	4.03	20240527	17280	-53.65	20230830	7700	4.03	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N
140	20240603	140744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	180	2	2.29	907863380	113504	127.30	7910	8060	7870	10200	5500	7850	7998.58	2.92	40027	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3983	4.35	0.32	12	0.23	1844.00	24975.00	17280	20230830	-53.53	7700	20240527	4.29	11660	-31.13	20240213	7700	4.29	20240527	17280	-53.53	20230830	7700	4.29	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N
141	20240603	130745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	190	2	2.42	835361080	104468	117.16	7910	8060	7870	10200	5500	7850	7996.41	2.92	39633	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3988	4.36	0.32	12	0.21	1844.00	24975.00	17280	20230830	-53.47	7700	20240527	4.42	11660	-31.05	20240213	7700	4.42	20240527	17280	-53.47	20230830	7700	4.42	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N
142	20240603	120745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	160	2	2.04	780707310	97651	109.52	7910	8060	7870	10200	5500	7850	7994.95	2.92	37858	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3973	4.34	0.32	12	0.20	1844.00	24975.00	17280	20230830	-53.65	7700	20240527	4.03	11660	-31.30	20240213	7700	4.03	20240527	17280	-53.65	20230830	7700	4.03	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N
143	20240603	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	190	2	2.42	670600840	83906	94.10	7910	8060	7870	10200	5500	7850	7992.38	2.92	31363	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3988	4.36	0.32	12	0.17	1844.00	24975.00	17280	20230830	-53.47	7700	20240527	4.42	11660	-31.05	20240213	7700	4.42	20240527	17280	-53.47	20230830	7700	4.42	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N
144	20240603	100737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	170	2	2.17	376878560	47217	52.95	7910	8060	7870	10200	5500	7850	7981.99	2.92	15352	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3978	4.35	0.32	12	0.10	1844.00	24975.00	17280	20230830	-53.59	7700	20240527	4.16	11660	-31.22	20240213	7700	4.16	20240527	17280	-53.59	20230830	7700	4.16	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N
145	20240603	090736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	110	2	1.40	95486970	12085	13.55	7910	7960	7870	10200	5500	7850	7901.51	2.92	3981	8143	7996	7883	7736	7623	8070	7810	269	2350	500	5490	10	1	49603002	3948	4.32	0.32	12	0.02	1844.00	24975.00	17280	20230830	-53.94	7700	20240527	3.38	11660	-31.73	20240213	7700	3.38	20240527	17280	-53.94	20230830	7700	3.38	20240527	4.00	N	151860	500	268 억	1450477	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History