KissMeData/089980/price/prices-20240601.csv at c5fc3938047e3e7ecfe3f3a4cfd0b9be2b3b9e46

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28350	-100	5	-0.35	2173704650	77019	43.92	28400	28450	28000	36950	19950	28450	28222.71	3.25	-7980	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4533	37.80	2.30	12	0.48	750.00	12348.00	29950	20230623	-5.34	17700	20231031	60.17	29350	-3.41	20240531	18650	52.01	20240408	29350	-3.41	20240531	17700	60.17	20231031	2.28	N	089980	500	79 억	520120	N	N	7	N	N
3	20240628	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	-250	5	-0.88	1925225000	68234	38.91	28400	28450	28000	36950	19950	28450	28215.02	3.25	-5477	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4509	37.60	2.28	12	0.43	750.00	12348.00	29950	20230623	-5.84	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	29350	-3.92	20240531	17700	59.32	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
4	20240628	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	-250	5	-0.88	1482454050	52531	29.96	28400	28450	28000	36950	19950	28450	28220.53	3.25	-1122	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4509	37.60	2.28	12	0.33	750.00	12348.00	29950	20230623	-5.84	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	29350	-3.92	20240531	17700	59.32	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
5	20240628	130741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	-250	5	-0.88	1343589800	47606	27.15	28400	28450	28000	36950	19950	28450	28223.10	3.25	416	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4509	37.60	2.28	12	0.30	750.00	12348.00	29950	20230623	-5.84	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	29350	-3.92	20240531	17700	59.32	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
6	20240628	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28250	-200	5	-0.70	1171099550	41503	23.67	28400	28450	28000	36950	19950	28450	28217.20	3.25	1068	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4517	37.67	2.29	12	0.26	750.00	12348.00	29950	20230623	-5.68	17700	20231031	59.60	29350	-3.75	20240531	18650	51.47	20240408	29350	-3.75	20240531	17700	59.60	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
7	20240628	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28250	-200	5	-0.70	997619550	35356	20.16	28400	28450	28000	36950	19950	28450	28216.38	3.25	1894	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4517	37.67	2.29	12	0.22	750.00	12348.00	29950	20230623	-5.68	17700	20231031	59.60	29350	-3.75	20240531	18650	51.47	20240408	29350	-3.75	20240531	17700	59.60	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
8	20240628	100725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28150	-300	5	-1.05	575631900	20407	11.64	28400	28450	28000	36950	19950	28450	28207.51	3.25	341	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4501	37.53	2.28	12	0.13	750.00	12348.00	29950	20230623	-6.01	17700	20231031	59.04	29350	-4.09	20240531	18650	50.94	20240408	29350	-4.09	20240531	17700	59.04	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
9	20240628	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	-250	5	-0.88	85796200	3044	1.74	28400	28400	28000	36950	19950	28450	28184.91	3.25	-500	29716	29082	28216	27582	26716	29400	27900	80	8500	500	21050	50	1	15989037	4509	37.60	2.28	12	0.02	750.00	12348.00	29950	20230623	-5.84	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	29350	-3.92	20240531	17700	59.32	20231031	2.28	N	089980	500	79 억	520120	N	N	9	N	N
10	20240627	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	450	2	1.61	4931359850	174791	114.81	28100	28850	27350	36400	19600	28000	28212.61	3.37	-19537	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4549	37.93	2.30	12	1.09	750.00	12348.00	30450	20230621	-6.57	17700	20231031	60.73	29350	-3.07	20240531	18650	52.55	20240408	29350	-3.07	20240531	17700	60.73	20231031	2.30	N	089980	500	79 억	539538	N	N	9	N	N
11	20240627	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28350	350	2	1.25	4629115600	164147	107.82	28100	28850	27350	36400	19600	28000	28201.06	3.37	-15301	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4533	37.80	2.30	12	1.03	750.00	12348.00	30450	20230621	-6.90	17700	20231031	60.17	29350	-3.41	20240531	18650	52.01	20240408	29350	-3.41	20240531	17700	60.17	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
12	20240627	140724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27950	-50	5	-0.18	3661895200	129972	85.37	28100	28850	27350	36400	19600	28000	28174.52	3.37	-10189	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4469	37.27	2.26	12	0.81	750.00	12348.00	30450	20230621	-8.21	17700	20231031	57.91	29350	-4.77	20240531	18650	49.87	20240408	29350	-4.77	20240531	17700	57.91	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
13	20240627	130724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-200	5	-0.71	3125205700	110616	72.66	28100	28850	27600	36400	19600	28000	28252.79	3.37	-11024	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4445	37.07	2.25	12	0.69	750.00	12348.00	30450	20230621	-8.70	17700	20231031	57.06	29350	-5.28	20240531	18650	49.06	20240408	29350	-5.28	20240531	17700	57.06	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
14	20240627	120726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28150	150	2	0.54	2679754800	94618	62.15	28100	28850	27800	36400	19600	28000	28321.90	3.37	-14590	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4501	37.53	2.28	12	0.59	750.00	12348.00	30450	20230621	-7.55	17700	20231031	59.04	29350	-4.09	20240531	18650	50.94	20240408	29350	-4.09	20240531	17700	59.04	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
15	20240627	110726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	600	2	2.14	2306661300	81449	53.50	28100	28850	27800	36400	19600	28000	28320.39	3.37	-11961	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4573	38.13	2.32	12	0.51	750.00	12348.00	30450	20230621	-6.08	17700	20231031	61.58	29350	-2.56	20240531	18650	53.35	20240408	29350	-2.56	20240531	17700	61.58	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
16	20240627	100725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	200	2	0.71	959570550	34051	22.37	28100	28400	27800	36400	19600	28000	28180.50	3.37	-7594	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4509	37.60	2.28	12	0.21	750.00	12348.00	30450	20230621	-7.39	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	29350	-3.92	20240531	17700	59.32	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
17	20240627	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	50	2	0.18	108992700	3895	2.56	28100	28100	27800	36400	19600	28000	27982.63	3.37	-1636	28933	28466	27933	27466	26933	28700	27700	80	8400	500	20720	50	1	15989037	4485	37.40	2.27	12	0.02	750.00	12348.00	30450	20230621	-7.88	17700	20231031	58.47	29350	-4.43	20240531	18650	50.40	20240408	29350	-4.43	20240531	17700	58.47	20231031	2.30	N	089980	500	79 억	539538	N	N	6	N	N
18	20240626	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	400	2	1.45	4238791500	151503	98.14	27600	28400	27400	35850	19350	27600	27978.16	3.45	-18730	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4477	37.33	2.27	12	0.95	750.00	12348.00	31250	20230620	-10.40	17700	20231031	58.19	29350	-4.60	20240531	18650	50.13	20240408	29350	-4.60	20240531	17700	58.19	20231031	2.43	N	089980	500	79 억	551698	N	N	5	N	N
19	20240626	150725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	500	2	1.81	3970559350	141930	91.94	27600	28400	27400	35850	19350	27600	27975.48	3.45	-15413	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4493	37.47	2.28	12	0.89	750.00	12348.00	31250	20230620	-10.08	17700	20231031	58.76	29350	-4.26	20240531	18650	50.67	20240408	29350	-4.26	20240531	17700	58.76	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
20	20240626	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27900	300	2	1.09	3337374800	119375	77.33	27600	28400	27400	35850	19350	27600	27957.07	3.45	-10601	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4461	37.20	2.26	12	0.75	750.00	12348.00	31250	20230620	-10.72	17700	20231031	57.63	29350	-4.94	20240531	18650	49.60	20240408	29350	-4.94	20240531	17700	57.63	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
21	20240626	130724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	100	2	0.36	2971830600	106230	68.81	27600	28400	27400	35850	19350	27600	27975.44	3.45	-11333	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4429	36.93	2.24	12	0.66	750.00	12348.00	31250	20230620	-11.36	17700	20231031	56.50	29350	-5.62	20240531	18650	48.53	20240408	29350	-5.62	20240531	17700	56.50	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
22	20240626	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	50	2	0.18	2701467350	96454	62.48	27600	28400	27400	35850	19350	27600	28007.83	3.45	-10019	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4421	36.87	2.24	12	0.60	750.00	12348.00	31250	20230620	-11.52	17700	20231031	56.21	29350	-5.79	20240531	18650	48.26	20240408	29350	-5.79	20240531	17700	56.21	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
23	20240626	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	50	2	0.18	2380507050	84849	54.96	27600	28400	27400	35850	19350	27600	28055.81	3.45	-9750	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4421	36.87	2.24	12	0.53	750.00	12348.00	31250	20230620	-11.52	17700	20231031	56.21	29350	-5.79	20240531	18650	48.26	20240408	29350	-5.79	20240531	17700	56.21	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
24	20240626	100723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	600	2	2.17	1700560750	60517	39.20	27600	28400	27400	35850	19350	27600	28100.55	3.45	-5808	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4509	37.60	2.28	12	0.38	750.00	12348.00	31250	20230620	-9.76	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	29350	-3.92	20240531	17700	59.32	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
25	20240626	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-50	5	-0.18	104705700	3792	2.46	27600	27850	27400	35850	19350	27600	27612.26	3.45	-1649	28400	28000	27300	26900	26200	28200	27100	80	8250	500	20420	50	1	15989037	4405	36.73	2.23	12	0.02	750.00	12348.00	31250	20230620	-11.84	17700	20231031	55.65	29350	-6.13	20240531	18650	47.72	20240408	29350	-6.13	20240531	17700	55.65	20231031	2.43	N	089980	500	79 억	551698	N	N	34	N	N
26	20240625	160722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	0	3	0.00	4173239600	153635	56.80	27500	27700	26600	35850	19350	27600	27162.90	3.56	-21264	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4413	36.80	2.24	12	0.96	750.00	12348.00	31250	20230620	-11.68	17700	20231031	55.93	29350	-5.96	20240531	18650	47.99	20240408	29350	-5.96	20240531	17700	55.93	20231031	2.09	N	089980	500	79 억	569362	N	N	34	N	N
27	20240625	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-150	5	-0.54	3593049500	132562	49.01	27500	27600	26600	35850	19350	27600	27104.54	3.56	-12150	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4389	36.60	2.22	12	0.83	750.00	12348.00	31250	20230620	-12.16	17700	20231031	55.08	29350	-6.47	20240531	18650	47.18	20240408	29350	-6.47	20240531	17700	55.08	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
28	20240625	140722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	-800	5	-2.90	2303025650	85262	31.52	27500	27550	26600	35850	19350	27600	27010.91	3.56	3213	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4285	35.73	2.17	12	0.53	750.00	12348.00	31250	20230620	-14.24	17700	20231031	51.41	29350	-8.69	20240531	18650	43.70	20240408	29350	-8.69	20240531	17700	51.41	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
29	20240625	130723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	-700	5	-2.54	2057963400	76124	28.14	27500	27550	26600	35850	19350	27600	27034.09	3.56	3964	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4301	35.87	2.18	12	0.48	750.00	12348.00	31250	20230620	-13.92	17700	20231031	51.98	29350	-8.35	20240531	18650	44.24	20240408	29350	-8.35	20240531	17700	51.98	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
30	20240625	120726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	-800	5	-2.90	1846284600	68225	25.22	27500	27550	26600	35850	19350	27600	27061.42	3.56	2543	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4285	35.73	2.17	12	0.43	750.00	12348.00	31250	20230620	-14.24	17700	20231031	51.41	29350	-8.69	20240531	18650	43.70	20240408	29350	-8.69	20240531	17700	51.41	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
31	20240625	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27000	-600	5	-2.17	1631391000	60237	22.27	27500	27550	26600	35850	19350	27600	27082.56	3.56	2864	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4317	36.00	2.19	12	0.38	750.00	12348.00	31250	20230620	-13.60	17700	20231031	52.54	29350	-8.01	20240531	18650	44.77	20240408	29350	-8.01	20240531	17700	52.54	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
32	20240625	100722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-850	5	-3.08	1245659050	45905	16.97	27500	27550	26650	35850	19350	27600	27135.22	3.56	2995	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4277	35.67	2.17	12	0.29	750.00	12348.00	31250	20230620	-14.40	17700	20231031	51.13	29350	-8.86	20240531	18650	43.43	20240408	29350	-8.86	20240531	17700	51.13	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
33	20240625	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27150	-450	5	-1.63	275089450	10096	3.73	27500	27550	27000	35850	19350	27600	27246.11	3.56	708	28900	28250	27550	26900	26200	28575	27225	80	8250	500	20420	50	1	15989037	4341	36.20	2.20	12	0.06	750.00	12348.00	31250	20230620	-13.12	17700	20231031	53.39	29350	-7.50	20240531	18650	45.58	20240408	29350	-7.50	20240531	17700	53.39	20231031	2.09	N	089980	500	79 억	569362	N	N	114	N	N
34	20240624	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	0	3	0.00	7432521350	269793	36.29	27350	28200	26850	35850	19350	27600	27548.62	3.57	-42517	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4413	36.80	2.24	12	1.69	750.00	12348.00	31250	20230620	-11.68	17700	20231031	55.93	29350	-5.96	20240531	18650	47.99	20240408	29350	-5.96	20240531	17700	55.93	20231031	2.08	N	089980	500	79 억	570227	N	N	114	N	N
35	20240624	150720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-150	5	-0.54	7154794400	259703	34.94	27350	28200	26850	35850	19350	27600	27549.56	3.57	-40210	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4389	36.60	2.22	12	1.62	750.00	12348.00	31250	20230620	-12.16	17700	20231031	55.08	29350	-6.47	20240531	18650	47.18	20240408	29350	-6.47	20240531	17700	55.08	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
36	20240624	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	150	2	0.54	6217604650	225777	30.37	27350	28200	26850	35850	19350	27600	27538.20	3.57	-35772	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4437	37.00	2.25	12	1.41	750.00	12348.00	31250	20230620	-11.20	17700	20231031	56.78	29350	-5.45	20240531	18650	48.79	20240408	29350	-5.45	20240531	17700	56.78	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
37	20240624	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	250	2	0.91	5510611950	200346	26.95	27350	28200	26850	35850	19350	27600	27504.61	3.57	-24057	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4453	37.13	2.26	12	1.25	750.00	12348.00	31250	20230620	-10.88	17700	20231031	57.34	29350	-5.11	20240531	18650	49.33	20240408	29350	-5.11	20240531	17700	57.34	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
38	20240624	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	150	2	0.54	4534410600	165452	22.26	27350	28000	26850	35850	19350	27600	27404.06	3.57	-14512	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4437	37.00	2.25	12	1.03	750.00	12348.00	31250	20230620	-11.20	17700	20231031	56.78	29350	-5.45	20240531	18650	48.79	20240408	29350	-5.45	20240531	17700	56.78	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
39	20240624	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	100	2	0.36	3326474850	121929	16.40	27350	27800	26850	35850	19350	27600	27277.28	3.57	540	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4429	36.93	2.24	12	0.76	750.00	12348.00	31250	20230620	-11.36	17700	20231031	56.50	29350	-5.62	20240531	18650	48.53	20240408	29350	-5.62	20240531	17700	56.50	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
40	20240624	100720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	-500	5	-1.81	1990814250	73243	9.85	27350	27600	26850	35850	19350	27600	27170.34	3.57	7708	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4333	36.13	2.19	12	0.46	750.00	12348.00	31250	20230620	-13.28	17700	20231031	53.11	29350	-7.67	20240531	18650	45.31	20240408	29350	-7.67	20240531	17700	53.11	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
41	20240624	090721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27000	-600	5	-2.17	789523850	28962	3.90	27350	27600	26850	35850	19350	27600	27238.07	3.57	1723	31433	29516	26583	24666	21733	30475	25625	80	8250	500	20420	50	1	15989037	4317	36.00	2.19	12	0.18	750.00	12348.00	31250	20230620	-13.60	17700	20231031	52.54	29350	-8.01	20240531	18650	44.77	20240408	29350	-8.01	20240531	17700	52.54	20231031	2.08	N	089980	500	79 억	570227	N	N	6	N	N
42	20240621	160657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	3400	2	14.05	19800856950	735554	1468.90	23900	28500	23650	31450	16950	24200	26916.64	3.19	61780	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	4413	36.80	2.24	12	4.60	750.00	12348.00	31250	20230620	-11.68	17700	20231031	55.93	29350	-5.96	20240531	18650	47.99	20240408	30450	-9.36	20230621	17700	55.93	20231031	2.10	N	089980	500	79 억	509777	N	N	6	N	N
43	20240621	150656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27950	3750	2	15.50	18915731450	703648	1405.19	23900	28500	23650	31450	16950	24200	26882.95	3.19	53544	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	4469	37.27	2.26	12	4.40	750.00	12348.00	31250	20230620	-10.56	17700	20231031	57.91	29350	-4.77	20240531	18650	49.87	20240408	30450	-8.21	20230621	17700	57.91	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
44	20240621	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27250	3050	2	12.60	10582577200	405511	809.81	23900	27300	23650	31450	16950	24200	26097.59	3.19	46243	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	4357	36.33	2.21	12	2.54	750.00	12348.00	31250	20230620	-12.80	17700	20231031	53.95	29350	-7.16	20240531	18650	46.11	20240408	30450	-10.51	20230621	17700	53.95	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
45	20240621	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	2100	2	8.68	8719744300	335617	670.23	23900	27150	23650	31450	16950	24200	25982.03	3.19	37410	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	4205	35.07	2.13	12	2.10	750.00	12348.00	31250	20230620	-15.84	17700	20231031	48.59	29350	-10.39	20240531	18650	41.02	20240408	30450	-13.63	20230621	17700	48.59	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
46	20240621	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	1950	2	8.06	7862004850	303110	605.31	23900	27150	23650	31450	16950	24200	25938.65	3.19	26728	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	4181	34.87	2.12	12	1.90	750.00	12348.00	31250	20230620	-16.32	17700	20231031	47.74	29350	-10.90	20240531	18650	40.21	20240408	30450	-14.12	20230621	17700	47.74	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
47	20240621	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	1950	2	8.06	7131623700	275019	549.21	23900	27150	23650	31450	16950	24200	25932.33	3.19	19982	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	4181	34.87	2.12	12	1.72	750.00	12348.00	31250	20230620	-16.32	17700	20231031	47.74	29350	-10.90	20240531	18650	40.21	20240408	30450	-14.12	20230621	17700	47.74	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
48	20240621	100656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	800	2	3.31	888000650	36504	72.90	23900	25300	23650	31450	16950	24200	24326.64	3.19	-7781	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	3997	33.33	2.02	12	0.23	750.00	12348.00	31250	20230620	-20.00	17700	20231031	41.24	29350	-14.82	20240531	18650	34.05	20240408	30450	-17.90	20230621	17700	41.24	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
49	20240621	090659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-250	5	-1.03	19510750	813	1.62	23900	24100	23900	31450	16950	24200	23952.87	3.19	-40	24800	24500	24250	23950	23700	24650	24100	80	7250	500	17900	50	1	15989037	3829	31.93	1.94	12	0.01	750.00	12348.00	31250	20230620	-23.36	17700	20231031	35.31	29350	-18.40	20240531	18650	28.42	20240408	30450	-21.35	20230621	17700	35.31	20231031	2.10	N	089980	500	79 억	509777	N	N	159	N	N
50	20240620	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	-50	5	-0.21	1206937550	49819	60.55	24150	24550	24000	31500	17000	24250	24226.54	3.19	-137	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3869	32.27	1.96	12	0.31	750.00	12348.00	31250	20230620	-22.56	17700	20231031	36.72	29350	-17.55	20240531	18650	29.76	20240408	31250	-22.56	20230620	17700	36.72	20231031	2.13	N	089980	500	79 억	509844	N	N	159	N	N
51	20240620	150655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	-200	5	-0.82	1102461450	45490	55.29	24150	24550	24000	31500	17000	24250	24235.25	3.19	106	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3845	32.07	1.95	12	0.28	750.00	12348.00	31250	20230620	-23.04	17700	20231031	35.88	29350	-18.06	20240531	18650	28.95	20240408	31250	-23.04	20230620	17700	35.88	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
52	20240620	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	100	2	0.41	945881600	38999	47.40	24150	24550	24000	31500	17000	24250	24254.00	3.19	310	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3893	32.47	1.97	12	0.24	750.00	12348.00	31250	20230620	-22.08	17700	20231031	37.57	29350	-17.04	20240531	18650	30.56	20240408	31250	-22.08	20230620	17700	37.57	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
53	20240620	130655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24300	50	2	0.21	849081300	35013	42.56	24150	24550	24000	31500	17000	24250	24250.46	3.19	1664	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3885	32.40	1.97	12	0.22	750.00	12348.00	31250	20230620	-22.24	17700	20231031	37.29	29350	-17.21	20240531	18650	30.29	20240408	31250	-22.24	20230620	17700	37.29	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
54	20240620	120654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	250	2	1.03	775018500	31973	38.86	24150	24550	24000	31500	17000	24250	24239.78	3.19	2064	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3917	32.67	1.98	12	0.20	750.00	12348.00	31250	20230620	-21.60	17700	20231031	38.42	29350	-16.52	20240531	18650	31.37	20240408	31250	-21.60	20230620	17700	38.42	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
55	20240620	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	0	3	0.00	529003000	21914	26.64	24150	24350	24000	31500	17000	24250	24139.96	3.19	5104	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3877	32.33	1.96	12	0.14	750.00	12348.00	31250	20230620	-22.40	17700	20231031	37.01	29350	-17.38	20240531	18650	30.03	20240408	31250	-22.40	20230620	17700	37.01	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
56	20240620	100655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-100	5	-0.41	408088250	16920	20.57	24150	24350	24000	31500	17000	24250	24118.69	3.19	5887	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3861	32.20	1.96	12	0.11	750.00	12348.00	31250	20230620	-22.72	17700	20231031	36.44	29350	-17.72	20240531	18650	29.49	20240408	31250	-22.72	20230620	17700	36.44	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
57	20240620	090702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24300	50	2	0.21	62748900	2596	3.16	24150	24350	24050	31500	17000	24250	24171.38	3.19	786	24950	24600	24050	23700	23150	24775	23875	80	7250	500	17940	50	1	15989037	3885	32.40	1.97	12	0.02	750.00	12348.00	31250	20230620	-22.24	17700	20231031	37.29	29350	-17.21	20240531	18650	30.29	20240408	31250	-22.24	20230620	17700	37.29	20231031	2.13	N	089980	500	79 억	509844	N	N	352	N	N
58	20240619	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	50	2	0.21	1959438050	81710	79.61	23950	24400	23500	31450	16950	24200	23980.35	3.24	-9365	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3877	32.33	1.96	12	0.51	750.00	12348.00	31500	20230613	-23.02	17700	20231031	37.01	29350	-17.38	20240531	18650	30.03	20240408	31250	-22.40	20230620	17700	37.01	20231031	2.17	N	089980	500	79 억	518486	N	N	352	N	N
59	20240619	150651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	50	2	0.21	1704403000	71210	69.38	23950	24250	23500	31450	16950	24200	23934.88	3.24	-3435	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3877	32.33	1.96	12	0.45	750.00	12348.00	31500	20230613	-23.02	17700	20231031	37.01	29350	-17.38	20240531	18650	30.03	20240408	31250	-22.40	20230620	17700	37.01	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
60	20240619	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-350	5	-1.45	1220522850	51147	49.83	23950	24250	23500	31450	16950	24200	23863.04	3.24	-1917	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3813	31.80	1.93	12	0.32	750.00	12348.00	31500	20230613	-24.29	17700	20231031	34.75	29350	-18.74	20240531	18650	27.88	20240408	31250	-23.68	20230620	17700	34.75	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
61	20240619	130650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-450	5	-1.86	1112835500	46630	45.43	23950	24250	23500	31450	16950	24200	23865.23	3.24	-1369	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3797	31.67	1.92	12	0.29	750.00	12348.00	31500	20230613	-24.60	17700	20231031	34.18	29350	-19.08	20240531	18650	27.35	20240408	31250	-24.00	20230620	17700	34.18	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
62	20240619	120651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-250	5	-1.03	595299550	24792	24.15	23950	24250	23850	31450	16950	24200	24011.76	3.24	-4684	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3829	31.93	1.94	12	0.16	750.00	12348.00	31500	20230613	-23.97	17700	20231031	35.31	29350	-18.40	20240531	18650	28.42	20240408	31250	-23.36	20230620	17700	35.31	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
63	20240619	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-200	5	-0.83	459977650	19131	18.64	23950	24250	23900	31450	16950	24200	24043.58	3.24	-2704	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3837	32.00	1.94	12	0.12	750.00	12348.00	31500	20230613	-23.81	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
64	20240619	100653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24100	-100	5	-0.41	319423300	13287	12.94	23950	24250	23900	31450	16950	24200	24040.29	3.24	-179	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3853	32.13	1.95	12	0.08	750.00	12348.00	31500	20230613	-23.49	17700	20231031	36.16	29350	-17.89	20240531	18650	29.22	20240408	31250	-22.88	20230620	17700	36.16	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
65	20240619	090701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24100	-100	5	-0.41	37253750	1549	1.51	23950	24150	23950	31450	16950	24200	24050.19	3.24	169	25466	24832	24266	23632	23066	24550	23350	80	7250	500	17900	50	1	15989037	3853	32.13	1.95	12	0.01	750.00	12348.00	31500	20230613	-23.49	17700	20231031	36.16	29350	-17.89	20240531	18650	29.22	20240408	31250	-22.88	20230620	17700	36.16	20231031	2.17	N	089980	500	79 억	518486	N	N	539	N	N
66	20240618	160648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	0	3	0.00	2461992150	102171	162.63	24550	24900	23700	31450	16950	24200	24096.48	3.17	1180	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3869	32.27	1.96	12	0.64	750.00	12348.00	31600	20230612	-23.42	17700	20231031	36.72	29350	-17.55	20240531	18650	29.76	20240408	31250	-22.56	20230620	17700	36.72	20231031	2.17	N	089980	500	79 억	506435	N	N	539	N	N
67	20240618	150646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-50	5	-0.21	2280882500	94674	150.70	24550	24900	23700	31450	16950	24200	24091.96	3.17	4199	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3861	32.20	1.96	12	0.59	750.00	12348.00	31600	20230612	-23.58	17700	20231031	36.44	29350	-17.72	20240531	18650	29.49	20240408	31250	-22.72	20230620	17700	36.44	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
68	20240618	140648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-200	5	-0.83	2118398800	87914	139.94	24550	24900	23700	31450	16950	24200	24096.26	3.17	5263	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3837	32.00	1.94	12	0.55	750.00	12348.00	31600	20230612	-24.05	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
69	20240618	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-300	5	-1.24	1941754250	80550	128.22	24550	24900	23700	31450	16950	24200	24106.20	3.17	4743	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3821	31.87	1.94	12	0.50	750.00	12348.00	31600	20230612	-24.37	17700	20231031	35.03	29350	-18.57	20240531	18650	28.15	20240408	31250	-23.52	20230620	17700	35.03	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
70	20240618	120653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-350	5	-1.45	1794060950	74361	118.36	24550	24900	23700	31450	16950	24200	24126.37	3.17	4741	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3813	31.80	1.93	12	0.47	750.00	12348.00	31600	20230612	-24.53	17700	20231031	34.75	29350	-18.74	20240531	18650	27.88	20240408	31250	-23.68	20230620	17700	34.75	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
71	20240618	110649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-400	5	-1.65	1631351700	67576	107.56	24550	24900	23700	31450	16950	24200	24140.99	3.17	3807	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3805	31.73	1.93	12	0.42	750.00	12348.00	31600	20230612	-24.68	17700	20231031	34.46	29350	-18.91	20240531	18650	27.61	20240408	31250	-23.84	20230620	17700	34.46	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
72	20240618	100649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-50	5	-0.21	726983500	29667	47.22	24550	24900	24050	31450	16950	24200	24504.79	3.17	-147	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3861	32.20	1.96	12	0.19	750.00	12348.00	31600	20230612	-23.58	17700	20231031	36.44	29350	-17.72	20240531	18650	29.49	20240408	31250	-22.72	20230620	17700	36.44	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
73	20240618	090656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	400	2	1.65	328412150	13310	21.19	24550	24900	24500	31450	16950	24200	24674.09	3.17	4007	24600	24400	24000	23800	23400	24500	23900	80	7250	500	17900	50	1	15989037	3933	32.80	1.99	12	0.08	750.00	12348.00	31600	20230612	-22.15	17700	20231031	38.98	29350	-16.18	20240531	18650	31.90	20240408	31250	-21.28	20230620	17700	38.98	20231031	2.17	N	089980	500	79 억	506435	N	N	38	N	N
74	20240617	160644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	200	2	0.83	1494179050	62466	40.84	24000	24200	23600	31200	16800	24000	23918.81	3.03	15192	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3869	32.27	1.96	12	0.39	750.00	12348.00	31650	20230609	-23.54	17700	20231031	36.72	29350	-17.55	20240531	18650	29.76	20240408	31250	-22.56	20230620	17700	36.72	20231031	2.21	N	089980	500	79 억	484601	N	N	38	N	N
75	20240617	150649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	0	3	0.00	1271569850	53232	34.81	24000	24200	23600	31200	16800	24000	23887.32	3.03	16339	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3837	32.00	1.94	12	0.33	750.00	12348.00	31650	20230609	-24.17	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
76	20240617	140641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-50	5	-0.21	1148875300	48124	31.47	24000	24200	23600	31200	16800	24000	23873.23	3.03	15959	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3829	31.93	1.94	12	0.30	750.00	12348.00	31650	20230609	-24.33	17700	20231031	35.31	29350	-18.40	20240531	18650	28.42	20240408	31250	-23.36	20230620	17700	35.31	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
77	20240617	130643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-200	5	-0.83	1028246100	43070	28.16	24000	24200	23600	31200	16800	24000	23873.84	3.03	14634	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3805	31.73	1.93	12	0.27	750.00	12348.00	31650	20230609	-24.80	17700	20231031	34.46	29350	-18.91	20240531	18650	27.61	20240408	31250	-23.84	20230620	17700	34.46	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
78	20240617	120644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-200	5	-0.83	796440150	33301	21.77	24000	24200	23700	31200	16800	24000	23916.40	3.03	12428	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3805	31.73	1.93	12	0.21	750.00	12348.00	31650	20230609	-24.80	17700	20231031	34.46	29350	-18.91	20240531	18650	27.61	20240408	31250	-23.84	20230620	17700	34.46	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
79	20240617	110637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	0	3	0.00	729939900	30509	19.95	24000	24200	23700	31200	16800	24000	23925.40	3.03	11911	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3837	32.00	1.94	12	0.19	750.00	12348.00	31650	20230609	-24.17	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
80	20240617	100638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24100	100	2	0.42	276913650	11547	7.55	24000	24200	23800	31200	16800	24000	23981.44	3.03	1961	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3853	32.13	1.95	12	0.07	750.00	12348.00	31650	20230609	-23.85	17700	20231031	36.16	29350	-17.89	20240531	18650	29.22	20240408	31250	-22.88	20230620	17700	36.16	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
81	20240617	090643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	0	3	0.00	34480600	1439	0.94	24000	24150	23900	31200	16800	24000	23961.50	3.03	246	25766	24882	24266	23382	22766	24575	23075	80	7200	500	17760	50	1	15989037	3837	32.00	1.94	12	0.01	750.00	12348.00	31650	20230609	-24.17	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.21	N	089980	500	79 억	484601	N	N	90	N	N
82	20240614	160545	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-800	5	-3.23	3655225600	152474	36.28	25150	25150	23650	32200	17400	24800	23972.72	2.88	-1881	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3837	32.00	1.94	12	0.95	750.00	12348.00	31650	20230609	-24.17	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.23	N	089980	500	79 억	460722	N	N	90	N	N
83	20240614	150548	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	-1100	5	-4.44	3333513600	139019	33.08	25150	25150	23650	32200	17400	24800	23978.83	2.88	-1057	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3789	31.60	1.92	12	0.87	750.00	12348.00	31650	20230609	-25.12	17700	20231031	33.90	29350	-19.25	20240531	18650	27.08	20240408	31250	-24.16	20230620	17700	33.90	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
84	20240614	140546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-1000	5	-4.03	2883125500	120069	28.57	25150	25150	23650	32200	17400	24800	24012.24	2.88	-557	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3805	31.73	1.93	12	0.75	750.00	12348.00	31650	20230609	-24.80	17700	20231031	34.46	29350	-18.91	20240531	18650	27.61	20240408	31250	-23.84	20230620	17700	34.46	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
85	20240614	130546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-1050	5	-4.23	2535926100	105468	25.10	25150	25150	23650	32200	17400	24800	24044.51	2.88	-216	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3797	31.67	1.92	12	0.66	750.00	12348.00	31650	20230609	-24.96	17700	20231031	34.18	29350	-19.08	20240531	18650	27.35	20240408	31250	-24.00	20230620	17700	34.18	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
86	20240614	120551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-850	5	-3.43	2356880400	97958	23.31	25150	25150	23650	32200	17400	24800	24060.11	2.88	4242	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3829	31.93	1.94	12	0.61	750.00	12348.00	31650	20230609	-24.33	17700	20231031	35.31	29350	-18.40	20240531	18650	28.42	20240408	31250	-23.36	20230620	17700	35.31	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
87	20240614	110632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-800	5	-3.23	1864818650	77307	18.40	25150	25150	23850	32200	17400	24800	24122.25	2.88	7935	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3837	32.00	1.94	12	0.48	750.00	12348.00	31650	20230609	-24.17	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31250	-23.20	20230620	17700	35.59	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
88	20240614	100630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	-750	5	-3.02	983596500	40678	9.68	25150	25150	23900	32200	17400	24800	24180.06	2.88	2141	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3845	32.07	1.95	12	0.25	750.00	12348.00	31650	20230609	-24.01	17700	20231031	35.88	29350	-18.06	20240531	18650	28.95	20240408	31250	-23.04	20230620	17700	35.88	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
89	20240614	090633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	-400	5	-1.61	99207650	3999	0.95	25150	25150	24400	32200	17400	24800	24808.11	2.88	-2195	26400	25600	24750	23950	23100	25175	23525	80	7400	500	18350	50	1	15989037	3901	32.53	1.98	12	0.03	750.00	12348.00	31650	20230609	-22.91	17700	20231031	37.85	29350	-16.87	20240531	18650	30.83	20240408	31250	-21.92	20230620	17700	37.85	20231031	2.23	N	089980	500	79 억	460722	N	N	15	N	N
90	20240613	160625	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24800	-700	5	-2.75	10297556600	419297	600.27	25500	25550	23900	33150	17850	25500	24558.77	2.53	-147719	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3965	33.07	2.01	12	2.62	750.00	12348.00	31650	20230609	-21.64	17700	20231031	40.11	29350	-15.50	20240531	18650	32.98	20240408	31500	-21.27	20230613	17700	40.11	20231031	2.21	N	089980	500	79 억	404057	N	N	15	N	N
91	20240613	150636	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24650	-850	5	-3.33	5464832100	224285	321.09	25500	25550	23900	33150	17850	25500	24365.57	2.53	-31036	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3941	32.87	2.00	12	1.40	750.00	12348.00	31650	20230609	-22.12	17700	20231031	39.27	29350	-16.01	20240531	18650	32.17	20240408	31500	-21.75	20230613	17700	39.27	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
92	20240613	140629	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24000	-1500	5	-5.88	4407692200	180840	258.89	25500	25550	23900	33150	17850	25500	24373.44	2.53	-27155	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3837	32.00	1.94	12	1.13	750.00	12348.00	31650	20230609	-24.17	17700	20231031	35.59	29350	-18.23	20240531	18650	28.69	20240408	31500	-23.81	20230613	17700	35.59	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
93	20240613	130629	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24050	-1450	5	-5.69	3632076100	148646	212.80	25500	25550	23900	33150	17850	25500	24434.40	2.53	-20521	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3845	32.07	1.95	12	0.93	750.00	12348.00	31650	20230609	-24.01	17700	20231031	35.88	29350	-18.06	20240531	18650	28.95	20240408	31500	-23.65	20230613	17700	35.88	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
94	20240613	120631	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24150	-1350	5	-5.29	2785781150	113432	162.39	25500	25550	24100	33150	17850	25500	24559.04	2.53	-13026	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3861	32.20	1.96	12	0.71	750.00	12348.00	31650	20230609	-23.70	17700	20231031	36.44	29350	-17.72	20240531	18650	29.49	20240408	31500	-23.33	20230613	17700	36.44	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
95	20240613	110625	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24300	-1200	5	-4.71	2084684850	84508	120.98	25500	25550	24300	33150	17850	25500	24668.49	2.53	-3246	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3885	32.40	1.97	12	0.53	750.00	12348.00	31650	20230609	-23.22	17700	20231031	37.29	29350	-17.21	20240531	18650	30.29	20240408	31500	-22.86	20230613	17700	37.29	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
96	20240613	100625	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24600	-900	5	-3.53	1018350650	40967	58.65	25500	25550	24600	33150	17850	25500	24857.83	2.53	-8220	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	3933	32.80	1.99	12	0.26	750.00	12348.00	31650	20230609	-22.27	17700	20231031	38.98	29350	-16.18	20240531	18650	31.90	20240408	31500	-21.90	20230613	17700	38.98	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
97	20240613	090633	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25150	-350	5	-1.37	106662250	4222	6.04	25500	25550	25050	33150	17850	25500	25263.44	2.53	-1575	26033	25766	25233	24966	24433	25900	25100	80	7650	500	18870	50	1	15989037	4021	33.53	2.04	12	0.03	750.00	12348.00	31650	20230609	-20.54	17700	20231031	42.09	29350	-14.31	20240531	18650	34.85	20240408	31500	-20.16	20230613	17700	42.09	20231031	2.21	N	089980	500	79 억	404057	N	N	38	N	N
98	20240612	160619	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25500	600	2	2.41	1738654550	69534	81.50	24700	25500	24700	32350	17450	24900	25003.82	2.54	-493	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	4077	34.00	2.07	12	0.43	750.00	12348.00	31650	20230609	-19.43	17700	20231031	44.07	29350	-13.12	20240531	18650	36.73	20240408	31600	-19.30	20230612	17700	44.07	20231031	2.11	N	089980	500	79 억	405692	N	N	38	N	N
99	20240612	150629	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25150	250	2	1.00	1498047850	60049	70.39	24700	25350	24700	32350	17450	24900	24947.09	2.54	523	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	4021	33.53	2.04	12	0.38	750.00	12348.00	31650	20230609	-20.54	17700	20231031	42.09	29350	-14.31	20240531	18650	34.85	20240408	31600	-20.41	20230612	17700	42.09	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
100	20240612	140623	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24900	0	3	0.00	1354382000	54311	63.66	24700	25350	24700	32350	17450	24900	24937.53	2.54	587	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	3981	33.20	2.02	12	0.34	750.00	12348.00	31650	20230609	-21.33	17700	20231031	40.68	29350	-15.16	20240531	18650	33.51	20240408	31600	-21.20	20230612	17700	40.68	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
101	20240612	130623	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24850	-50	5	-0.20	1240301300	49739	58.30	24700	25350	24700	32350	17450	24900	24936.19	2.54	1301	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	3973	33.13	2.01	12	0.31	750.00	12348.00	31650	20230609	-21.48	17700	20231031	40.40	29350	-15.33	20240531	18650	33.24	20240408	31600	-21.36	20230612	17700	40.40	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
102	20240612	120621	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24850	-50	5	-0.20	1024356400	41032	48.09	24700	25350	24700	32350	17450	24900	24964.82	2.54	2059	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	3973	33.13	2.01	12	0.26	750.00	12348.00	31650	20230609	-21.48	17700	20231031	40.40	29350	-15.33	20240531	18650	33.24	20240408	31600	-21.36	20230612	17700	40.40	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
103	20240612	110622	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25050	150	2	0.60	916895550	36707	43.03	24700	25350	24700	32350	17450	24900	24978.77	2.54	2528	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	4005	33.40	2.03	12	0.23	750.00	12348.00	31650	20230609	-20.85	17700	20231031	41.53	29350	-14.65	20240531	18650	34.32	20240408	31600	-20.73	20230612	17700	41.53	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
104	20240612	100623	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24950	50	2	0.20	538218300	21647	25.37	24700	25100	24700	32350	17450	24900	24863.41	2.54	5843	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	3989	33.27	2.02	12	0.14	750.00	12348.00	31650	20230609	-21.17	17700	20231031	40.96	29350	-14.99	20240531	18650	33.78	20240408	31600	-21.04	20230612	17700	40.96	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
105	20240612	090623	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24850	-50	5	-0.20	91929950	3711	4.35	24700	24950	24700	32350	17450	24900	24772.29	2.54	159	25766	25332	24966	24532	24166	25550	24750	80	7450	500	18420	50	1	15989037	3973	33.13	2.01	12	0.02	750.00	12348.00	31650	20230609	-21.48	17700	20231031	40.40	29350	-15.33	20240531	18650	33.24	20240408	31600	-21.36	20230612	17700	40.40	20231031	2.11	N	089980	500	79 억	405692	N	N	8	N	N
106	20240610	160617	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24750	-150	5	-0.60	2646662750	107387	48.45	24800	25000	24400	32350	17450	24900	24645.87	2.62	-8224	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3957	33.00	2.00	12	0.67	750.00	12348.00	31650	20230609	-21.80	17700	20231031	39.83	29350	-15.67	20240531	18650	32.71	20240408	31600	-21.68	20230612	17700	39.83	20231031	2.10	N	089980	500	79 억	419570	N	N	921	N	N
107	20240610	150624	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24800	-100	5	-0.40	2446876600	99328	44.82	24800	25000	24400	32350	17450	24900	24634.29	2.62	-5088	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3965	33.07	2.01	12	0.62	750.00	12348.00	31650	20230609	-21.64	17700	20231031	40.11	29350	-15.50	20240531	18650	32.98	20240408	31600	-21.52	20230612	17700	40.11	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
108	20240610	140619	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24900	0	3	0.00	2175932550	88406	39.89	24800	25000	24400	32350	17450	24900	24612.93	2.62	-3928	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3981	33.20	2.02	12	0.55	750.00	12348.00	31650	20230609	-21.33	17700	20231031	40.68	29350	-15.16	20240531	18650	33.51	20240408	31600	-21.20	20230612	17700	40.68	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
109	20240610	130617	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24750	-150	5	-0.60	1953266250	79429	35.84	24800	25000	24400	32350	17450	24900	24591.32	2.62	-2329	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3957	33.00	2.00	12	0.50	750.00	12348.00	31650	20230609	-21.80	17700	20231031	39.83	29350	-15.67	20240531	18650	32.71	20240408	31600	-21.68	20230612	17700	39.83	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
110	20240610	120618	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24500	-400	5	-1.61	1615338650	65640	29.62	24800	25000	24400	32350	17450	24900	24609.02	2.62	-5840	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3917	32.67	1.98	12	0.41	750.00	12348.00	31650	20230609	-22.59	17700	20231031	38.42	29350	-16.52	20240531	18650	31.37	20240408	31600	-22.47	20230612	17700	38.42	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
111	20240610	110622	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24500	-400	5	-1.61	1537526150	62471	28.19	24800	25000	24400	32350	17450	24900	24611.80	2.62	-6780	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3917	32.67	1.98	12	0.39	750.00	12348.00	31650	20230609	-22.59	17700	20231031	38.42	29350	-16.52	20240531	18650	31.37	20240408	31600	-22.47	20230612	17700	38.42	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
112	20240610	100617	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24600	-300	5	-1.20	975627800	39711	17.92	24800	24900	24400	32350	17450	24900	24568.13	2.62	-240	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3933	32.80	1.99	12	0.25	750.00	12348.00	31650	20230609	-22.27	17700	20231031	38.98	29350	-16.18	20240531	18650	31.90	20240408	31600	-22.15	20230612	17700	38.98	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
113	20240610	090624	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24600	-300	5	-1.20	260637000	10593	4.78	24800	24900	24450	32350	17450	24900	24604.42	2.62	584	27766	26332	25516	24082	23266	25925	23675	80	7450	500	18420	50	1	15989037	3933	32.80	1.99	12	0.07	750.00	12348.00	31650	20230609	-22.27	17700	20231031	38.98	29350	-16.18	20240531	18650	31.90	20240408	31600	-22.15	20230612	17700	38.98	20231031	2.10	N	089980	500	79 억	419570	N	N	394	N	N
114	20240607	160639	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24900	-1500	5	-5.68	5599941500	220150	205.32	26550	26950	24700	34300	18500	26400	25439.63	2.40	31823	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	3981	33.20	2.02	12	1.38	750.00	12348.00	31650	20230609	-21.33	17700	20231031	40.68	29350	-15.16	20240531	18650	33.51	20240408	31650	-21.33	20230609	17700	40.68	20231031	2.14	N	089980	500	79 억	384514	N	N	394	N	N
115	20240607	150644	55	60.00	KSQ150	화학	N	N	N	Y	60	N	24800	-1600	5	-6.06	5204580750	204247	190.49	26550	26950	24700	34300	18500	26400	25481.80	2.40	28364	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	3965	33.07	2.01	12	1.28	750.00	12348.00	31650	20230609	-21.64	17700	20231031	40.11	29350	-15.50	20240531	18650	32.98	20240408	31650	-21.64	20230609	17700	40.11	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
116	20240607	140639	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25300	-1100	5	-4.17	3002825000	116161	108.33	26550	26950	25300	34300	18500	26400	25850.54	2.40	1502	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	4045	33.73	2.05	12	0.73	750.00	12348.00	31650	20230609	-20.06	17700	20231031	42.94	29350	-13.80	20240531	18650	35.66	20240408	31650	-20.06	20230609	17700	42.94	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
117	20240607	130635	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25700	-700	5	-2.65	2511321550	96905	90.38	26550	26950	25500	34300	18500	26400	25915.29	2.40	5634	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	4109	34.27	2.08	12	0.61	750.00	12348.00	31650	20230609	-18.80	17700	20231031	45.20	29350	-12.44	20240531	18650	37.80	20240408	31650	-18.80	20230609	17700	45.20	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
118	20240607	120640	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25750	-650	5	-2.46	1995959700	76781	71.61	26550	26950	25550	34300	18500	26400	25995.49	2.40	4638	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	4117	34.33	2.09	12	0.48	750.00	12348.00	31650	20230609	-18.64	17700	20231031	45.48	29350	-12.27	20240531	18650	38.07	20240408	31650	-18.64	20230609	17700	45.48	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
119	20240607	110632	55	60.00	KSQ150	화학	N	N	N	Y	60	N	25550	-850	5	-3.22	1700781750	65354	60.95	26550	26950	25550	34300	18500	26400	26024.14	2.40	5229	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	4085	34.07	2.07	12	0.41	750.00	12348.00	31650	20230609	-19.27	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	31650	-19.27	20230609	17700	44.35	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
120	20240607	100639	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26200	-200	5	-0.76	633206800	23996	22.38	26550	26950	26150	34300	18500	26400	26388.01	2.40	-207	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	4189	34.93	2.12	12	0.15	750.00	12348.00	31650	20230609	-17.22	17700	20231031	48.02	29350	-10.73	20240531	18650	40.48	20240408	31650	-17.22	20230609	17700	48.02	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
121	20240607	090638	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26550	150	2	0.57	120784950	4531	4.23	26550	26950	26450	34300	18500	26400	26657.46	2.40	-69	28066	27232	26816	25982	25566	27025	25775	80	7900	500	19530	50	1	15989037	4245	35.40	2.15	12	0.03	750.00	12348.00	31650	20230609	-16.11	17700	20231031	50.00	29350	-9.54	20240531	18650	42.36	20240408	31650	-16.11	20230609	17700	50.00	20231031	2.14	N	089980	500	79 억	384514	N	N	670	N	N
122	20240605	160637	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26400	-750	5	-2.76	2782392600	103272	62.20	27200	27650	26400	35250	19050	27150	26943.87	2.43	-5579	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4221	35.20	2.14	12	0.65	750.00	12348.00	31650	20230609	-16.59	17700	20231031	49.15	29350	-10.05	20240531	18650	41.55	20240408	31650	-16.59	20230609	17700	49.15	20231031	2.27	N	089980	500	79 억	389118	N	N	658	N	N
123	20240605	150633	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26700	-450	5	-1.66	2572963850	95363	57.44	27200	27650	26450	35250	19050	27150	26980.26	2.43	-5492	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4269	35.60	2.16	12	0.60	750.00	12348.00	31650	20230609	-15.64	17700	20231031	50.85	29350	-9.03	20240531	18650	43.16	20240408	31650	-15.64	20230609	17700	50.85	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
124	20240605	140635	55	60.00	KSQ150	화학	N	N	N	Y	60	N	26750	-400	5	-1.47	2127719650	78611	47.35	27200	27650	26650	35250	19050	27150	27066.15	2.43	-5698	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4277	35.67	2.17	12	0.49	750.00	12348.00	31650	20230609	-15.48	17700	20231031	51.13	29350	-8.86	20240531	18650	43.43	20240408	31650	-15.48	20230609	17700	51.13	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
125	20240605	130636	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27000	-150	5	-0.55	1696380800	62537	37.67	27200	27650	26650	35250	19050	27150	27125.93	2.43	-4474	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4317	36.00	2.19	12	0.39	750.00	12348.00	31650	20230609	-14.69	17700	20231031	52.54	29350	-8.01	20240531	18650	44.77	20240408	31650	-14.69	20230609	17700	52.54	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
126	20240605	120634	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27000	-150	5	-0.55	1524246850	56165	33.83	27200	27650	26650	35250	19050	27150	27138.68	2.43	-4394	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4317	36.00	2.19	12	0.35	750.00	12348.00	31650	20230609	-14.69	17700	20231031	52.54	29350	-8.01	20240531	18650	44.77	20240408	31650	-14.69	20230609	17700	52.54	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
127	20240605	110635	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27250	100	2	0.37	1216230450	44811	26.99	27200	27650	26650	35250	19050	27150	27141.28	2.43	-4833	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4357	36.33	2.21	12	0.28	750.00	12348.00	31650	20230609	-13.90	17700	20231031	53.95	29350	-7.16	20240531	18650	46.11	20240408	31650	-13.90	20230609	17700	53.95	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
128	20240605	100635	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27200	50	2	0.18	829330650	30684	18.48	27200	27300	26650	35250	19050	27150	27027.04	2.43	-2673	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4349	36.27	2.20	12	0.19	750.00	12348.00	31650	20230609	-14.06	17700	20231031	53.67	29350	-7.33	20240531	18650	45.84	20240408	31650	-14.06	20230609	17700	53.67	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
129	20240605	090633	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27200	50	2	0.18	83207100	3064	1.85	27200	27250	27000	35250	19050	27150	27156.97	2.43	-910	28950	28050	27500	26600	26050	27775	26325	80	8100	500	20090	50	1	15989037	4349	36.27	2.20	12	0.02	750.00	12348.00	31650	20230609	-14.06	17700	20231031	53.67	29350	-7.33	20240531	18650	45.84	20240408	31650	-14.06	20230609	17700	53.67	20231031	2.27	N	089980	500	79 억	389118	N	N	281	N	N
130	20240604	160629	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27150	-1000	5	-3.55	4529878350	164944	59.84	28400	28400	26950	36550	19750	28150	27463.18	2.45	-4591	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4341	36.20	2.20	12	1.03	750.00	12348.00	31650	20230609	-14.22	17700	20231031	53.39	29350	-7.50	20240531	18650	45.58	20240408	31650	-14.22	20230609	17700	53.39	20231031	2.14	N	089980	500	79 억	391317	N	N	281	N	N
131	20240604	150629	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27200	-950	5	-3.37	4257839550	154930	56.21	28400	28400	26950	36550	19750	28150	27482.18	2.45	-5175	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4349	36.27	2.20	12	0.97	750.00	12348.00	31650	20230609	-14.06	17700	20231031	53.67	29350	-7.33	20240531	18650	45.84	20240408	31650	-14.06	20230609	17700	53.67	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
132	20240604	140631	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27750	-400	5	-1.42	3597944800	130832	47.47	28400	28400	26950	36550	19750	28150	27500.31	2.45	-2265	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4437	37.00	2.25	12	0.82	750.00	12348.00	31650	20230609	-12.32	17700	20231031	56.78	29350	-5.45	20240531	18650	48.79	20240408	31650	-12.32	20230609	17700	56.78	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
133	20240604	130628	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27900	-250	5	-0.89	3014580500	109981	39.90	28400	28400	26950	36550	19750	28150	27409.76	2.45	5532	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4461	37.20	2.26	12	0.69	750.00	12348.00	31650	20230609	-11.85	17700	20231031	57.63	29350	-4.94	20240531	18650	49.60	20240408	31650	-11.85	20230609	17700	57.63	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
134	20240604	120627	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27800	-350	5	-1.24	2792911750	102013	37.01	28400	28400	26950	36550	19750	28150	27377.71	2.45	7501	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4445	37.07	2.25	12	0.64	750.00	12348.00	31650	20230609	-12.16	17700	20231031	57.06	29350	-5.28	20240531	18650	49.06	20240408	31650	-12.16	20230609	17700	57.06	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
135	20240604	110624	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27600	-550	5	-1.95	2562116350	93681	33.99	28400	28400	26950	36550	19750	28150	27349.05	2.45	9282	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4413	36.80	2.24	12	0.59	750.00	12348.00	31650	20230609	-12.80	17700	20231031	55.93	29350	-5.96	20240531	18650	47.99	20240408	31650	-12.80	20230609	17700	55.93	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
136	20240604	100627	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27100	-1050	5	-3.73	1724076400	62887	22.82	28400	28400	27100	36550	19750	28150	27415.02	2.45	4948	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4333	36.13	2.19	12	0.39	750.00	12348.00	31650	20230609	-14.38	17700	20231031	53.11	29350	-7.67	20240531	18650	45.31	20240408	31650	-14.38	20230609	17700	53.11	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
137	20240604	090627	55	60.00	KSQ150	화학	N	N	N	Y	60	N	27550	-600	5	-2.13	369942350	13265	4.81	28400	28400	27500	36550	19750	28150	27887.85	2.45	-1234	29650	28900	28400	27650	27150	28650	27400	80	8400	500	20830	50	1	15989037	4405	36.73	2.23	12	0.08	750.00	12348.00	31650	20230609	-12.95	17700	20231031	55.65	29350	-6.13	20240531	18650	47.72	20240408	31650	-12.95	20230609	17700	55.65	20231031	2.14	N	089980	500	79 억	391317	N	N	936	N	N
138	20240603	160621	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28150	50	2	0.18	7831706950	274277	35.79	29050	29150	27900	36500	19700	28100	28554.35	2.48	-9627	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4501	37.53	2.28	12	1.72	750.00	12348.00	31650	20230609	-11.06	17700	20231031	59.04	29350	-4.09	20240531	18650	50.94	20240408	31650	-11.06	20230609	17700	59.04	20231031	2.14	N	089980	500	79 억	396599	N	N	936	N	N
139	20240603	150622	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28100	0	3	0.00	7585350600	265521	34.65	29050	29150	27900	36500	19700	28100	28567.80	2.48	-9061	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4493	37.47	2.28	12	1.66	750.00	12348.00	31650	20230609	-11.22	17700	20231031	58.76	29350	-4.26	20240531	18650	50.67	20240408	31650	-11.22	20230609	17700	58.76	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N
140	20240603	140618	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28300	200	2	0.71	7074547600	247369	32.28	29050	29150	27900	36500	19700	28100	28599.17	2.48	-11298	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4525	37.73	2.29	12	1.55	750.00	12348.00	31650	20230609	-10.58	17700	20231031	59.89	29350	-3.58	20240531	18650	51.74	20240408	31650	-10.58	20230609	17700	59.89	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N
141	20240603	130621	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28200	100	2	0.36	6607874400	230876	30.13	29050	29150	27900	36500	19700	28100	28620.88	2.48	-13076	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4509	37.60	2.28	12	1.44	750.00	12348.00	31650	20230609	-10.90	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	31650	-10.90	20230609	17700	59.32	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N
142	20240603	120620	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28200	100	2	0.36	6169378350	215294	28.09	29050	29150	27900	36500	19700	28100	28655.60	2.48	-15101	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4509	37.60	2.28	12	1.35	750.00	12348.00	31650	20230609	-10.90	17700	20231031	59.32	29350	-3.92	20240531	18650	51.21	20240408	31650	-10.90	20230609	17700	59.32	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N
143	20240603	110616	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28400	300	2	1.07	5699008250	198619	25.92	29050	29150	27900	36500	19700	28100	28693.17	2.48	-17882	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4541	37.87	2.30	12	1.24	750.00	12348.00	31650	20230609	-10.27	17700	20231031	60.45	29350	-3.24	20240531	18650	52.28	20240408	31650	-10.27	20230609	17700	60.45	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N
144	20240603	100614	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28950	850	2	3.02	3791831700	131801	17.20	29050	29050	28350	36500	19700	28100	28769.37	2.48	-21791	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4629	38.60	2.34	12	0.82	750.00	12348.00	31650	20230609	-8.53	17700	20231031	63.56	29350	-1.36	20240531	18650	55.23	20240408	31650	-8.53	20230609	17700	63.56	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N
145	20240603	090613	55	60.00	KSQ150	화학	N	N	N	Y	60	N	28700	600	2	2.14	1194632850	41329	5.39	29050	29050	28700	36500	19700	28100	28905.44	2.48	-19562	31133	29616	27833	26316	24533	30375	27075	80	8400	500	20790	50	1	15989037	4589	38.27	2.32	12	0.26	750.00	12348.00	31650	20230609	-9.32	17700	20231031	62.15	29350	-2.21	20240531	18650	53.89	20240408	31650	-9.32	20230609	17700	62.15	20231031	2.14	N	089980	500	79 억	396599	N	N	162	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History