KissMeData/017890/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	70	2	0.68	340099880	32860	71.72	10320	10400	10310	13410	7230	10320	10349.95	2.13	7669	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2245	22.30	0.46	12	0.15	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
3	20240628	150338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10350	30	2	0.29	293426900	28356	61.89	10320	10400	10310	13410	7230	10320	10347.97	2.13	5565	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2236	22.21	0.46	12	0.13	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
4	20240628	140336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10380	60	2	0.58	241851150	23375	51.01	10320	10400	10310	13410	7230	10320	10346.57	2.13	5268	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2243	22.27	0.46	12	0.11	466.00	22429.00	14750	20231106	-29.63	9830	20231019	5.60	12710	-18.33	20240214	10040	3.39	20240419	14750	-29.63	20231106	9830	5.60	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
5	20240628	130337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10360	40	2	0.39	174545290	16886	36.85	10320	10380	10310	13410	7230	10320	10336.69	2.13	4477	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2238	22.23	0.46	12	0.08	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
6	20240628	120336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10330	10	2	0.10	90433830	8753	19.10	10320	10380	10310	13410	7230	10320	10331.75	2.13	-115	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2232	22.17	0.46	12	0.04	466.00	22429.00	14750	20231106	-29.97	9830	20231019	5.09	12710	-18.73	20240214	10040	2.89	20240419	14750	-29.97	20231106	9830	5.09	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
7	20240628	110332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10340	20	2	0.19	61300200	5931	12.94	10320	10380	10310	13410	7230	10320	10335.56	2.13	387	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2234	22.19	0.46	12	0.03	466.00	22429.00	14750	20231106	-29.90	9830	20231019	5.19	12710	-18.65	20240214	10040	2.99	20240419	14750	-29.90	20231106	9830	5.19	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
8	20240628	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10360	40	2	0.39	29230780	2826	6.17	10320	10380	10320	13410	7230	10320	10343.52	2.13	23	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2238	22.23	0.46	12	0.01	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
9	20240628	090331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10360	40	2	0.39	2749660	266	0.58	10320	10370	10320	13410	7230	10320	10337.07	2.13	-4	10420	10370	10300	10250	10180	10395	10275	108	3090	500	7430	10	1	21605760	2238	22.23	0.46	12	0.00	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.34	N	017890	500	108 억	459523	N	N	17	N	N
10	20240627	160326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10320	40	2	0.39	471229300	45802	201.47	10310	10350	10230	13360	7200	10280	10288.37	2.09	8719	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2230	22.15	0.46	12	0.21	466.00	22429.00	14750	20231106	-30.03	9830	20231019	4.98	12710	-18.80	20240214	10040	2.79	20240419	14750	-30.03	20231106	9830	4.98	20231019	3.36	N	017890	500	108 억	450838	N	N	17	N	N
11	20240627	150332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10310	30	2	0.29	402079370	39100	171.99	10310	10350	10230	13360	7200	10280	10283.36	2.09	7746	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2228	22.12	0.46	12	0.18	466.00	22429.00	14750	20231106	-30.10	9830	20231019	4.88	12710	-18.88	20240214	10040	2.69	20240419	14750	-30.10	20231106	9830	4.88	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
12	20240627	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10330	50	2	0.49	318218600	30967	136.21	10310	10350	10230	13360	7200	10280	10276.06	2.09	3940	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2232	22.17	0.46	12	0.14	466.00	22429.00	14750	20231106	-29.97	9830	20231019	5.09	12710	-18.73	20240214	10040	2.89	20240419	14750	-29.97	20231106	9830	5.09	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
13	20240627	130330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	0	3	0.00	178116430	17346	76.30	10310	10310	10230	13360	7200	10280	10268.44	2.09	2806	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2221	22.06	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
14	20240627	120332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	0	3	0.00	149812590	14596	64.20	10310	10310	10230	13360	7200	10280	10263.95	2.09	1394	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2221	22.06	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
15	20240627	110331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10300	20	2	0.19	78706020	7666	33.72	10310	10310	10230	13360	7200	10280	10266.90	2.09	-66	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2225	22.10	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.17	9830	20231019	4.78	12710	-18.96	20240214	10040	2.59	20240419	14750	-30.17	20231106	9830	4.78	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
16	20240627	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	0	3	0.00	21871110	2130	9.37	10310	10310	10230	13360	7200	10280	10268.13	2.09	-611	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2221	22.06	0.46	12	0.01	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
17	20240627	090330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-50	5	-0.49	7936100	772	3.40	10310	10310	10230	13360	7200	10280	10279.92	2.09	-746	10420	10350	10270	10200	10120	10310	10160	108	3080	500	7400	10	1	21605760	2210	21.95	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.36	N	017890	500	108 억	450838	N	N	24	N	N
18	20240626	160330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	-10	5	-0.10	231526340	22594	63.79	10340	10340	10190	13370	7210	10290	10247.25	2.09	-1179	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2221	22.06	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.39	N	017890	500	108 억	452017	N	N	24	N	N
19	20240626	150330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10260	-30	5	-0.29	208817710	20381	57.54	10340	10340	10190	13370	7210	10290	10245.70	2.09	-971	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2217	22.02	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
20	20240626	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	-10	5	-0.10	182886590	17854	50.40	10340	10340	10190	13370	7210	10290	10243.45	2.09	-798	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2221	22.06	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
21	20240626	130331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	-10	5	-0.10	134106730	13096	36.97	10340	10340	10190	13370	7210	10290	10240.28	2.09	-855	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2221	22.06	0.46	12	0.06	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
22	20240626	120330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	0	3	0.00	104051810	10167	28.70	10340	10340	10190	13370	7210	10290	10234.27	2.09	-12	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2223	22.08	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
23	20240626	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	-40	5	-0.39	91965990	8990	25.38	10340	10340	10190	13370	7210	10290	10229.81	2.09	314	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2215	22.00	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
24	20240626	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	0	3	0.00	80064560	7829	22.10	10340	10340	10190	13370	7210	10290	10226.66	2.09	324	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2223	22.08	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
25	20240626	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10310	20	2	0.19	320090	31	0.09	10340	10340	10310	13370	7210	10290	10325.48	2.09	-15	10523	10406	10273	10156	10023	10465	10215	108	3080	500	7400	10	1	21605760	2228	22.12	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.10	9830	20231019	4.88	12710	-18.88	20240214	10040	2.69	20240419	14750	-30.10	20231106	9830	4.88	20231019	3.39	N	017890	500	108 억	452017	N	N	43	N	N
26	20240625	160328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	110	2	1.08	360306000	35228	73.37	10150	10390	10140	13230	7130	10180	10227.59	2.07	3793	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2223	22.08	0.46	12	0.16	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.41	N	017890	500	108 억	448224	N	N	43	N	N
27	20240625	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	110	2	1.08	313039230	30618	63.77	10150	10390	10140	13230	7130	10180	10224.03	2.07	2972	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2223	22.08	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
28	20240625	140330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	40	2	0.39	185969210	18247	38.00	10150	10250	10140	13230	7130	10180	10191.77	2.07	-347	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
29	20240625	130329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	50	2	0.49	182137960	17872	37.22	10150	10250	10140	13230	7130	10180	10191.25	2.07	-503	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2210	21.95	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
30	20240625	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	70	2	0.69	156419180	15356	31.98	10150	10250	10140	13230	7130	10180	10186.19	2.07	-634	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2215	22.00	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
31	20240625	110333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	40	2	0.39	113198400	11130	23.18	10150	10220	10140	13230	7130	10180	10170.57	2.07	-53	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
32	20240625	100329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10190	10	2	0.10	95247660	9370	19.52	10150	10200	10140	13230	7130	10180	10165.17	2.07	-109	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2202	21.87	0.45	12	0.04	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
33	20240625	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10150	-30	5	-0.29	10424230	1027	2.14	10150	10180	10140	13230	7130	10180	10150.18	2.07	-27	10280	10230	10190	10140	10100	10210	10120	108	3050	500	7320	10	1	21605760	2193	21.78	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.41	N	017890	500	108 억	448224	N	N	23	N	N
34	20240624	160329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10180	-20	5	-0.20	486663620	47845	125.02	10190	10240	10150	13260	7140	10200	10171.67	2.08	-4124	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2199	21.85	0.45	12	0.22	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.38	N	017890	500	108 억	449019	N	N	23	N	N
35	20240624	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10170	-30	5	-0.29	436495050	42911	112.12	10190	10240	10150	13260	7140	10200	10172.10	2.08	-3363	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2197	21.82	0.45	12	0.20	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
36	20240624	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10180	-20	5	-0.20	302661170	29747	77.73	10190	10240	10150	13260	7140	10200	10174.51	2.08	-1882	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2199	21.85	0.45	12	0.14	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
37	20240624	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10180	-20	5	-0.20	261539550	25715	67.19	10190	10210	10150	13260	7140	10200	10170.70	2.08	-2423	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2199	21.85	0.45	12	0.12	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
38	20240624	120329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10190	-10	5	-0.10	225691150	22194	57.99	10190	10210	10150	13260	7140	10200	10169.02	2.08	-2909	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2202	21.87	0.45	12	0.10	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
39	20240624	110329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10170	-30	5	-0.29	196296940	19306	50.45	10190	10210	10150	13260	7140	10200	10167.66	2.08	-3214	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2197	21.82	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
40	20240624	100329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10170	-30	5	-0.29	92998000	9140	23.88	10190	10210	10150	13260	7140	10200	10174.84	2.08	-1732	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2197	21.82	0.45	12	0.04	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
41	20240624	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10170	-30	5	-0.29	14570350	1430	3.74	10190	10210	10170	13260	7140	10200	10189.06	2.08	-945	10320	10260	10210	10150	10100	10235	10125	108	3060	500	7340	10	1	21605760	2197	21.82	0.45	12	0.01	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.38	N	017890	500	108 억	449019	N	N	25	N	N
42	20240621	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-100	5	-0.97	388012190	37976	41.31	10270	10270	10160	13390	7210	10300	10217.30	2.07	1615	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2204	21.89	0.45	12	0.18	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.43	N	017890	500	108 억	447596	N	N	25	N	N
43	20240621	150319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	-80	5	-0.78	326770600	31974	34.78	10270	10270	10160	13390	7210	10300	10219.88	2.07	1003	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2208	21.93	0.46	12	0.15	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
44	20240621	140319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	-60	5	-0.58	301645710	29517	32.11	10270	10270	10160	13390	7210	10300	10219.39	2.07	723	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2212	21.97	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
45	20240621	130320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-70	5	-0.68	279185610	27323	29.72	10270	10270	10160	13390	7210	10300	10217.97	2.07	1698	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2210	21.95	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
46	20240621	120321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	-50	5	-0.49	237184340	23216	25.26	10270	10270	10160	13390	7210	10300	10216.42	2.07	1661	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2215	22.00	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
47	20240621	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-100	5	-0.97	207311900	20289	22.07	10270	10270	10160	13390	7210	10300	10217.95	2.07	1082	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2204	21.89	0.45	12	0.09	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
48	20240621	100319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10260	-40	5	-0.39	152031320	14879	16.19	10270	10270	10160	13390	7210	10300	10217.85	2.07	654	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2217	22.02	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
49	20240621	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	-50	5	-0.49	14695630	1432	1.56	10270	10270	10250	13390	7210	10300	10262.31	2.07	-166	10586	10442	10356	10212	10126	10400	10170	108	3090	500	7410	10	1	21605760	2215	22.00	0.46	12	0.01	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.43	N	017890	500	108 억	447596	N	N	79	N	N
50	20240620	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10300	-110	5	-1.06	909835920	87657	82.91	10420	10500	10270	13530	7290	10410	10379.50	2.07	-12746	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2225	22.10	0.46	12	0.41	466.00	22429.00	14750	20231106	-30.17	9830	20231019	4.78	12710	-18.96	20240214	10040	2.59	20240419	14750	-30.17	20231106	9830	4.78	20231019	3.29	N	017890	500	108 억	447670	N	N	79	N	N
51	20240620	150319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	-120	5	-1.15	835341880	80428	76.07	10420	10500	10270	13530	7290	10410	10386.21	2.07	-12250	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2223	22.08	0.46	12	0.37	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
52	20240620	140319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10340	-70	5	-0.67	579692450	55651	52.64	10420	10500	10320	13530	7290	10410	10416.57	2.07	-8600	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2234	22.19	0.46	12	0.26	466.00	22429.00	14750	20231106	-29.90	9830	20231019	5.19	12710	-18.65	20240214	10040	2.99	20240419	14750	-29.90	20231106	9830	5.19	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
53	20240620	130320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10380	-30	5	-0.29	516189750	49524	46.84	10420	10500	10360	13530	7290	10410	10423.02	2.07	-6606	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2243	22.27	0.46	12	0.23	466.00	22429.00	14750	20231106	-29.63	9830	20231019	5.60	12710	-18.33	20240214	10040	3.39	20240419	14750	-29.63	20231106	9830	5.60	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
54	20240620	120319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10410	0	3	0.00	418033180	40076	37.90	10420	10500	10380	13530	7290	10410	10431.01	2.07	-2797	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2249	22.34	0.46	12	0.19	466.00	22429.00	14750	20231106	-29.42	9830	20231019	5.90	12710	-18.10	20240214	10040	3.69	20240419	14750	-29.42	20231106	9830	5.90	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
55	20240620	110320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	70	2	0.67	290087850	27828	26.32	10420	10500	10380	13530	7290	10410	10424.32	2.07	1770	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2264	22.49	0.47	12	0.13	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
56	20240620	100321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10430	20	2	0.19	164659860	15801	14.94	10420	10500	10380	13530	7290	10410	10420.85	2.07	1659	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2253	22.38	0.47	12	0.07	466.00	22429.00	14750	20231106	-29.29	9830	20231019	6.10	12710	-17.94	20240214	10040	3.88	20240419	14750	-29.29	20231106	9830	6.10	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
57	20240620	090324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10450	40	2	0.38	40452800	3887	3.68	10420	10450	10380	13530	7290	10410	10407.20	2.07	1460	10723	10566	10463	10306	10203	10645	10385	108	3120	500	7490	10	1	21605760	2258	22.42	0.47	12	0.02	466.00	22429.00	14750	20231106	-29.15	9830	20231019	6.31	12710	-17.78	20240214	10040	4.08	20240419	14750	-29.15	20231106	9830	6.31	20231019	3.29	N	017890	500	108 억	447670	N	N	316	N	N
58	20240619	160318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10410	-70	5	-0.67	1086443730	103860	9.17	10360	10620	10360	13620	7340	10480	10460.64	2.03	8503	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2249	22.34	0.46	12	0.48	466.00	22429.00	14750	20231106	-29.42	9830	20231019	5.90	12710	-18.10	20240214	10040	3.69	20240419	14750	-29.42	20231106	9830	5.90	20231019	3.29	N	017890	500	108 억	437619	N	N	316	N	N
59	20240619	150317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10460	-20	5	-0.19	1046682050	100042	8.83	10360	10620	10360	13620	7340	10480	10462.40	2.03	7500	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2260	22.45	0.47	12	0.46	466.00	22429.00	14750	20231106	-29.08	9830	20231019	6.41	12710	-17.70	20240214	10040	4.18	20240419	14750	-29.08	20231106	9830	6.41	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
60	20240619	140320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10430	-50	5	-0.48	959622310	91686	8.10	10360	10620	10360	13620	7340	10480	10466.38	2.03	9056	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2253	22.38	0.47	12	0.42	466.00	22429.00	14750	20231106	-29.29	9830	20231019	6.10	12710	-17.94	20240214	10040	3.88	20240419	14750	-29.29	20231106	9830	6.10	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
61	20240619	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-60	5	-0.57	869025310	82973	7.33	10360	10620	10360	13620	7340	10480	10473.58	2.03	8204	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2251	22.36	0.46	12	0.38	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
62	20240619	120316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-60	5	-0.57	799947460	76341	6.74	10360	10620	10360	13620	7340	10480	10478.61	2.03	6113	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2251	22.36	0.46	12	0.35	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
63	20240619	110319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	0	3	0.00	699362540	66702	5.89	10360	10620	10360	13620	7340	10480	10484.89	2.03	8011	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2264	22.49	0.47	12	0.31	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
64	20240619	100320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10540	60	2	0.57	535053710	51025	4.51	10360	10620	10360	13620	7340	10480	10486.13	2.03	8817	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2277	22.62	0.47	12	0.24	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
65	20240619	090323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-60	5	-0.57	145019850	13955	1.23	10360	10480	10360	13620	7340	10480	10391.11	2.03	4397	11880	11180	10780	10080	9680	11530	10430	108	3140	500	7540	10	1	21605760	2251	22.36	0.46	12	0.06	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.29	N	017890	500	108 억	437619	N	N	0	N	N
66	20240618	160317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	30	2	0.29	12279172370	1128267	2753.01	10440	11480	10380	13580	7320	10450	10883.22	2.32	-68479	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2264	22.49	0.47	12	5.22	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
67	20240618	150314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10500	50	2	0.48	12135963650	1114637	2719.75	10440	11480	10380	13580	7320	10450	10887.82	2.32	-69140	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2269	22.53	0.47	12	5.16	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
68	20240618	140316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10500	50	2	0.48	11834264130	1085813	2649.42	10440	11480	10380	13580	7320	10450	10898.99	2.32	-62119	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2269	22.53	0.47	12	5.03	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
69	20240618	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10540	90	2	0.86	11611878780	1064708	2597.93	10440	11480	10380	13580	7320	10450	10906.16	2.32	-58654	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2277	22.62	0.47	12	4.93	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
70	20240618	120318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10530	80	2	0.77	11163031550	1021991	2493.69	10440	11480	10380	13580	7320	10450	10922.83	2.32	-56152	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2275	22.60	0.47	12	4.73	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
71	20240618	110316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10710	260	2	2.49	10136670750	925019	2257.08	10440	11480	10380	13580	7320	10450	10958.34	2.32	-48872	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2314	22.98	0.48	12	4.28	466.00	22429.00	14750	20231106	-27.39	9830	20231019	8.95	12710	-15.74	20240214	10040	6.67	20240419	14750	-27.39	20231106	9830	8.95	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
72	20240618	100316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-30	5	-0.29	35295070	3390	8.27	10440	10480	10380	13580	7320	10450	10411.53	2.32	-1043	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2251	22.36	0.46	12	0.02	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
73	20240618	090319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10440	-10	5	-0.10	1326010	127	0.31	10440	10450	10420	13580	7320	10450	10441.02	2.32	25	10576	10512	10426	10362	10276	10470	10320	108	3130	500	7520	10	1	21605760	2256	22.40	0.47	12	0.00	466.00	22429.00	14750	20231106	-29.22	9830	20231019	6.21	12710	-17.86	20240214	10040	3.98	20240419	14750	-29.22	20231106	9830	6.21	20231019	3.30	N	017890	500	108 억	501987	N	N	2	N	N
74	20240617	160315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10450	-40	5	-0.38	420151710	40412	40.36	10490	10490	10340	13630	7350	10490	10396.46	2.35	-5498	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2258	22.42	0.47	12	0.19	466.00	22429.00	14750	20231106	-29.15	9830	20231019	6.31	12710	-17.78	20240214	10040	4.08	20240419	14750	-29.15	20231106	9830	6.31	20231019	3.32	N	017890	500	108 억	507627	N	N	2	N	N
75	20240617	150319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10410	-80	5	-0.76	396903940	38182	38.13	10490	10490	10340	13630	7350	10490	10395.05	2.35	-4970	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2249	22.34	0.46	12	0.18	466.00	22429.00	14750	20231106	-29.42	9830	20231019	5.90	12710	-18.10	20240214	10040	3.69	20240419	14750	-29.42	20231106	9830	5.90	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
76	20240617	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10440	-50	5	-0.48	358906490	34528	34.48	10490	10490	10340	13630	7350	10490	10394.65	2.35	-4565	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2256	22.40	0.47	12	0.16	466.00	22429.00	14750	20231106	-29.22	9830	20231019	6.21	12710	-17.86	20240214	10040	3.98	20240419	14750	-29.22	20231106	9830	6.21	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
77	20240617	130313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	-100	5	-0.95	284724820	27398	27.36	10490	10490	10340	13630	7350	10490	10392.18	2.35	-6052	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2245	22.30	0.46	12	0.13	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
78	20240617	120314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10350	-140	5	-1.33	252662880	24305	24.27	10490	10490	10340	13630	7350	10490	10395.51	2.35	-4703	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2236	22.21	0.46	12	0.11	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
79	20240617	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	-100	5	-0.95	208450230	20035	20.01	10490	10490	10360	13630	7350	10490	10404.30	2.35	-2595	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2245	22.30	0.46	12	0.09	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
80	20240617	100315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-70	5	-0.67	119829840	11495	11.48	10490	10490	10390	13630	7350	10490	10424.52	2.35	-3871	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2251	22.36	0.46	12	0.05	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
81	20240617	090315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10440	-50	5	-0.48	18152210	1734	1.73	10490	10490	10440	13630	7350	10490	10468.40	2.35	-1090	10743	10616	10413	10286	10083	10680	10350	108	3140	500	7550	10	1	21605760	2256	22.40	0.47	12	0.01	466.00	22429.00	14750	20231106	-29.22	9830	20231019	6.21	12710	-17.86	20240214	10040	3.98	20240419	14750	-29.22	20231106	9830	6.21	20231019	3.32	N	017890	500	108 억	507627	N	N	58	N	N
82	20240614	160252	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10490	230	2	2.24	1036425100	99509	338.17	10260	10540	10210	13330	7190	10260	10415.38	2.32	5402	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2266	22.51	0.47	12	0.46	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.33	N	017890	500	108 억	501332	N	N	58	N	N
83	20240614	150252	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10480	220	2	2.14	980145350	94139	319.92	10260	10540	10210	13330	7190	10260	10411.68	2.32	5917	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2264	22.49	0.47	12	0.44	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
84	20240614	140252	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10510	250	2	2.44	731621340	70431	239.35	10260	10540	10210	13330	7190	10260	10387.77	2.32	10541	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2271	22.55	0.47	12	0.33	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10040	4.68	20240419	14750	-28.75	20231106	9830	6.92	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
85	20240614	130252	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	160	2	1.56	428376680	41478	140.96	10260	10450	10210	13330	7190	10260	10327.80	2.32	6843	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2251	22.36	0.46	12	0.19	466.00	22429.00	14750	20231106	-29.36	9830	20231019	6.00	12710	-18.02	20240214	10040	3.78	20240419	14750	-29.36	20231106	9830	6.00	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
86	20240614	120253	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10270	10	2	0.10	150298710	14693	49.93	10260	10270	10210	13330	7190	10260	10229.27	2.32	2575	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2219	22.04	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
87	20240614	110310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	-20	5	-0.19	121234900	11857	40.29	10260	10270	10210	13330	7190	10260	10224.75	2.32	572	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2212	21.97	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
88	20240614	100310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-30	5	-0.29	38256200	3738	12.70	10260	10270	10210	13330	7190	10260	10234.40	2.32	-369	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2210	21.95	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
89	20240614	090312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10270	10	2	0.10	6745520	657	2.23	10260	10270	10260	13330	7190	10260	10267.15	2.32	-187	10326	10292	10236	10202	10146	10310	10220	108	3070	500	7380	10	1	21605760	2219	22.04	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.33	N	017890	500	108 억	501332	N	N	9	N	N
90	20240613	160308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10260	50	2	0.49	299893900	29366	61.78	10230	10270	10180	13270	7150	10210	10212.28	2.31	2935	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2217	22.02	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.36	N	017890	500	108 억	498397	N	N	9	N	N
91	20240613	150313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	40	2	0.39	279783200	27403	57.65	10230	10270	10180	13270	7150	10210	10209.95	2.31	2520	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2215	22.00	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
92	20240613	140309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	10	2	0.10	247167570	24212	50.93	10230	10270	10180	13270	7150	10210	10208.47	2.31	2318	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2208	21.93	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
93	20240613	130310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	0	3	0.00	212345290	20797	43.75	10230	10270	10180	13270	7150	10210	10210.38	2.31	2748	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
94	20240613	120310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	0	3	0.00	187452700	18357	38.62	10230	10270	10190	13270	7150	10210	10211.51	2.31	2702	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
95	20240613	110307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	10	2	0.10	146644520	14354	30.20	10230	10270	10190	13270	7150	10210	10216.28	2.31	2232	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2208	21.93	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
96	20240613	100308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-10	5	-0.10	80109810	7843	16.50	10230	10270	10200	13270	7150	10210	10214.18	2.31	421	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2204	21.89	0.45	12	0.04	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
97	20240613	090311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10270	60	2	0.59	757940	74	0.16	10230	10270	10230	13270	7150	10210	10242.43	2.31	-13	10436	10322	10236	10122	10036	10280	10080	108	3060	500	7350	10	1	21605760	2219	22.04	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.36	N	017890	500	108 억	498397	N	N	1	N	N
98	20240612	160305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	-100	5	-0.97	484556630	47426	39.44	10350	10350	10150	13400	7220	10310	10217.26	2.31	-152	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2206	21.91	0.46	12	0.22	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.37	N	017890	500	108 억	498812	N	N	1	N	N
99	20240612	150312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-110	5	-1.07	434435020	42517	35.36	10350	10350	10150	13400	7220	10310	10217.91	2.31	-150	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2204	21.89	0.45	12	0.20	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
100	20240612	140307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-110	5	-1.07	313098080	30602	25.45	10350	10350	10190	13400	7220	10310	10231.29	2.31	477	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2204	21.89	0.45	12	0.14	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
101	20240612	130307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	-90	5	-0.87	258112490	25216	20.97	10350	10350	10190	13400	7220	10310	10236.06	2.31	284	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2208	21.93	0.46	12	0.12	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
102	20240612	120307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-110	5	-1.07	241199640	23562	19.59	10350	10350	10190	13400	7220	10310	10236.81	2.31	270	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2204	21.89	0.45	12	0.11	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
103	20240612	110306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	-90	5	-0.87	133661800	13032	10.84	10350	10350	10220	13400	7220	10310	10256.43	2.31	1197	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2208	21.93	0.46	12	0.06	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
104	20240612	100307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	-20	5	-0.19	82715730	8060	6.70	10350	10350	10230	13400	7220	10310	10262.50	2.31	679	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2223	22.08	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
105	20240612	090307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10340	30	2	0.29	14332650	1390	1.16	10350	10350	10230	13400	7220	10310	10311.26	2.31	-981	10670	10490	10340	10160	10010	10580	10250	108	3090	500	7420	10	1	21605760	2234	22.19	0.46	12	0.01	466.00	22429.00	14750	20231106	-29.90	9830	20231019	5.19	12710	-18.65	20240214	10040	2.99	20240419	14750	-29.90	20231106	9830	5.19	20231019	3.37	N	017890	500	108 억	498812	N	N	17	N	N
106	20240610	160304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-20	5	-0.20	298429060	29272	104.98	10250	10300	10150	13320	7180	10250	10195.02	2.32	9406	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2210	21.95	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.49	N	017890	500	108 억	500669	N	N	97	N	N
107	20240610	150305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	0	3	0.00	253607160	24880	89.23	10250	10300	10150	13320	7180	10250	10193.21	2.32	9961	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2215	22.00	0.46	12	0.12	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
108	20240610	140305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-20	5	-0.20	234143160	22977	82.41	10250	10300	10150	13320	7180	10250	10190.33	2.32	9740	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2210	21.95	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
109	20240610	130305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-20	5	-0.20	225608640	22142	79.41	10250	10300	10150	13320	7180	10250	10189.17	2.32	9652	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2210	21.95	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
110	20240610	120304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	-10	5	-0.10	217580920	21357	76.60	10250	10300	10150	13320	7180	10250	10187.80	2.32	9690	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2212	21.97	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
111	20240610	110306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	-10	5	-0.10	200860860	19718	70.72	10250	10300	10150	13320	7180	10250	10186.68	2.32	9981	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2212	21.97	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
112	20240610	100306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-20	5	-0.20	187037530	18364	65.86	10250	10300	10150	13320	7180	10250	10185.01	2.32	10086	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2210	21.95	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
113	20240610	090310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-50	5	-0.49	1188310	116	0.42	10250	10300	10200	13320	7180	10250	10244.05	2.32	-26	10376	10312	10216	10152	10056	10345	10185	108	3070	500	7380	10	1	21605760	2204	21.89	0.45	12	0.00	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.49	N	017890	500	108 억	500669	N	N	4665	N	N
114	20240607	160313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	90	2	0.89	284817730	27880	62.77	10120	10280	10120	13200	7120	10160	10215.84	2.28	8772	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2215	22.00	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.50	N	017890	500	108 억	492057	N	N	4665	N	N
115	20240607	150315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10260	100	2	0.98	263581570	25809	58.10	10120	10280	10120	13200	7120	10160	10212.78	2.28	7408	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2217	22.02	0.46	12	0.12	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
116	20240607	140313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	80	2	0.79	229749120	22509	50.68	10120	10280	10120	13200	7120	10160	10206.99	2.28	6375	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2212	21.97	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
117	20240607	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	60	2	0.59	120463700	11817	26.60	10120	10250	10120	13200	7120	10160	10194.10	2.28	1786	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2208	21.93	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
118	20240607	120313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	80	2	0.79	101122350	9924	22.34	10120	10250	10120	13200	7120	10160	10189.68	2.28	807	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2212	21.97	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
119	20240607	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10170	10	2	0.10	67883500	6665	15.01	10120	10250	10120	13200	7120	10160	10185.07	2.28	723	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2197	21.82	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
120	20240607	100312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	40	2	0.39	35907260	3521	7.93	10120	10250	10120	13200	7120	10160	10198.03	2.28	567	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2204	21.89	0.45	12	0.02	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
121	20240607	090310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10160	0	3	0.00	4644400	458	1.03	10120	10160	10120	13200	7120	10160	10140.61	2.28	279	10340	10250	10160	10070	9980	10205	10025	108	3040	500	7310	10	1	21605760	2195	21.80	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.50	N	017890	500	108 억	492057	N	N	126	N	N
122	20240605	160310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10160	-50	5	-0.49	451364730	44417	193.85	10250	10250	10070	13270	7150	10210	10161.98	2.27	2335	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2195	21.80	0.45	12	0.21	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.48	N	017890	500	108 억	489722	N	N	126	N	N
123	20240605	150310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10160	-50	5	-0.49	433117800	42622	186.02	10250	10250	10070	13270	7150	10210	10161.84	2.27	2137	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2195	21.80	0.45	12	0.20	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
124	20240605	140310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	0	3	0.00	336261140	33099	144.46	10250	10250	10070	13270	7150	10210	10159.25	2.27	-903	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.15	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
125	20240605	130312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-10	5	-0.10	268897020	26484	115.59	10250	10250	10070	13270	7150	10210	10153.19	2.27	-961	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2204	21.89	0.45	12	0.12	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
126	20240605	120311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10190	-20	5	-0.20	236442990	23303	101.70	10250	10250	10070	13270	7150	10210	10146.46	2.27	-1081	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2202	21.87	0.45	12	0.11	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
127	20240605	110311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	-10	5	-0.10	206987080	20413	89.09	10250	10250	10070	13270	7150	10210	10139.96	2.27	-1389	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2204	21.89	0.45	12	0.09	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
128	20240605	100311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10180	-30	5	-0.29	172585530	17039	74.36	10250	10250	10070	13270	7150	10210	10128.85	2.27	-1620	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2199	21.85	0.45	12	0.08	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
129	20240605	090310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	30	2	0.29	286300	28	0.12	10250	10250	10210	13270	7150	10210	10225.00	2.27	-25	10350	10280	10230	10160	10110	10255	10135	108	3060	500	7350	10	1	21605760	2212	21.97	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.48	N	017890	500	108 억	489722	N	N	11	N	N
130	20240604	160307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	20	2	0.20	234424570	22892	66.40	10250	10300	10180	13240	7140	10190	10240.46	2.27	572	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2206	21.91	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.52	N	017890	500	108 억	489576	N	N	11	N	N
131	20240604	150309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	30	2	0.29	219013590	21382	62.02	10250	10300	10190	13240	7140	10190	10242.90	2.27	1393	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2208	21.93	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
132	20240604	140310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10270	80	2	0.79	206186230	20126	58.38	10250	10300	10190	13240	7140	10190	10244.77	2.27	2212	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2219	22.04	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
133	20240604	130308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	50	2	0.49	196117390	19143	55.53	10250	10300	10190	13240	7140	10190	10244.86	2.27	2747	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2212	21.97	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
134	20240604	120307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	40	2	0.39	170201480	16620	48.21	10250	10300	10190	13240	7140	10190	10240.76	2.27	2504	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2210	21.95	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
135	20240604	110307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10290	100	2	0.98	111729770	10892	31.59	10250	10300	10200	13240	7140	10190	10257.97	2.27	-65	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2223	22.08	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
136	20240604	100307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10270	80	2	0.79	58858470	5740	16.65	10250	10290	10200	13240	7140	10190	10254.09	2.27	-418	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2219	22.04	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
137	20240604	090310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	60	2	0.59	1404250	137	0.40	10250	10250	10250	13240	7140	10190	10250.00	2.27	-3	10330	10260	10190	10120	10050	10295	10155	108	3050	500	7330	10	1	21605760	2215	22.00	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.52	N	017890	500	108 억	489576	N	N	44	N	N
138	20240603	160306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10190	40	2	0.39	351460350	34469	133.54	10150	10260	10120	13190	7110	10150	10196.42	2.23	7528	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2202	21.87	0.45	12	0.16	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10040	1.49	20240419	14750	-30.92	20231106	9830	3.66	20231019	3.59	N	017890	500	108 억	482243	N	N	44	N	N
139	20240603	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	50	2	0.49	320040760	31385	121.59	10150	10260	10120	13190	7110	10150	10197.25	2.23	6901	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2204	21.89	0.45	12	0.15	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N
140	20240603	140306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	80	2	0.79	271618230	26644	103.22	10150	10260	10120	13190	7110	10150	10194.35	2.23	5139	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2210	21.95	0.46	12	0.12	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N
141	20240603	130306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	100	2	0.99	235652120	23119	89.57	10150	10260	10120	13190	7110	10150	10193.01	2.23	4653	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2215	22.00	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N
142	20240603	120306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	100	2	0.99	190100370	18674	72.35	10150	10250	10120	13190	7110	10150	10179.95	2.23	4710	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2215	22.00	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N
143	20240603	110304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10180	30	2	0.30	137868440	13565	52.55	10150	10240	10120	13190	7110	10150	10163.54	2.23	3237	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2199	21.85	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N
144	20240603	100303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	60	2	0.59	109593310	10792	41.81	10150	10240	10120	13190	7110	10150	10155.05	2.23	2686	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2206	21.91	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N
145	20240603	090303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10130	-20	5	-0.20	37596310	3708	14.37	10150	10150	10120	13190	7110	10150	10139.24	2.23	148	10283	10216	10143	10076	10003	10250	10110	108	3040	500	7300	10	1	21605760	2189	21.74	0.45	12	0.02	466.00	22429.00	14750	20231106	-31.32	9830	20231019	3.05	12710	-20.30	20240214	10040	0.90	20240419	14750	-31.32	20231106	9830	3.05	20231019	3.59	N	017890	500	108 억	482243	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History