KissMeData/092070/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	-150	5	-0.81	472360880	25480	75.28	18550	18780	18330	24100	12990	18550	18539.15	2.16	-6519	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2129	41.16	1.37	12	0.22	447.00	13395.00	28850	20230809	-36.22	15700	20231010	17.20	26350	-30.17	20240408	17830	3.20	20240625	28850	-36.22	20230809	15700	17.20	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
3	20240628	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18430	-120	5	-0.65	428542660	23099	68.24	18550	18780	18330	24100	12990	18550	18552.43	2.16	-5985	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2133	41.23	1.38	12	0.20	447.00	13395.00	28850	20230809	-36.12	15700	20231010	17.39	26350	-30.06	20240408	17830	3.37	20240625	28850	-36.12	20230809	15700	17.39	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
4	20240628	140748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18560	10	2	0.05	348461400	18745	55.38	18550	18780	18350	24100	12990	18550	18589.57	2.16	-5522	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2148	41.52	1.39	12	0.16	447.00	13395.00	28850	20230809	-35.67	15700	20231010	18.22	26350	-29.56	20240408	17830	4.09	20240625	28850	-35.67	20230809	15700	18.22	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
5	20240628	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18570	20	2	0.11	296503220	15945	47.11	18550	18780	18350	24100	12990	18550	18595.37	2.16	-3598	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2149	41.54	1.39	12	0.14	447.00	13395.00	28850	20230809	-35.63	15700	20231010	18.28	26350	-29.53	20240408	17830	4.15	20240625	28850	-35.63	20230809	15700	18.28	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
6	20240628	120747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18590	40	2	0.22	258940330	13912	41.10	18550	18780	18460	24100	12990	18550	18612.73	2.16	-3509	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2151	41.59	1.39	12	0.12	447.00	13395.00	28850	20230809	-35.56	15700	20231010	18.41	26350	-29.45	20240408	17830	4.26	20240625	28850	-35.56	20230809	15700	18.41	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
7	20240628	110734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18710	160	2	0.86	203805560	10936	32.31	18550	18780	18540	24100	12990	18550	18636.21	2.16	-3132	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2165	41.86	1.40	12	0.09	447.00	13395.00	28850	20230809	-35.15	15700	20231010	19.17	26350	-28.99	20240408	17830	4.94	20240625	28850	-35.15	20230809	15700	19.17	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
8	20240628	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18720	170	2	0.92	134623280	7228	21.35	18550	18780	18540	24100	12990	18550	18625.25	2.16	-1745	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2166	41.88	1.40	12	0.06	447.00	13395.00	28850	20230809	-35.11	15700	20231010	19.24	26350	-28.96	20240408	17830	4.99	20240625	28850	-35.11	20230809	15700	19.24	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
9	20240628	090732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18630	80	2	0.43	5869490	316	0.93	18550	18650	18540	24100	12990	18550	18574.34	2.16	-244	19230	18890	18560	18220	17890	19060	18390	58	5550	500	13350	10	1	11571858	2156	41.68	1.39	12	0.00	447.00	13395.00	28850	20230809	-35.42	15700	20231010	18.66	26350	-29.30	20240408	17830	4.49	20240625	28850	-35.42	20230809	15700	18.66	20231010	5.13	N	092070	500	57 억	250333	N	N	0	N	N
10	20240627	160727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18550	140	2	0.76	629404660	33837	57.20	18310	18900	18230	23900	12890	18410	18601.10	2.23	-7965	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2147	41.50	1.38	12	0.29	447.00	13395.00	28850	20230809	-35.70	15700	20231010	18.15	26350	-29.60	20240408	17830	4.04	20240625	28850	-35.70	20230809	15700	18.15	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
11	20240627	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18360	-50	5	-0.27	587469400	31571	53.37	18310	18900	18230	23900	12890	18410	18607.88	2.23	-7433	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2125	41.07	1.37	12	0.27	447.00	13395.00	28850	20230809	-36.36	15700	20231010	16.94	26350	-30.32	20240408	17830	2.97	20240625	28850	-36.36	20230809	15700	16.94	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
12	20240627	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18680	270	2	1.47	419842680	22471	37.99	18310	18900	18230	23900	12890	18410	18683.76	2.23	-8175	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2162	41.79	1.39	12	0.19	447.00	13395.00	28850	20230809	-35.25	15700	20231010	18.98	26350	-29.11	20240408	17830	4.77	20240625	28850	-35.25	20230809	15700	18.98	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
13	20240627	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	340	2	1.85	362151900	19372	32.75	18310	18900	18230	23900	12890	18410	18694.61	2.23	-7854	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2170	41.95	1.40	12	0.17	447.00	13395.00	28850	20230809	-35.01	15700	20231010	19.43	26350	-28.84	20240408	17830	5.16	20240625	28850	-35.01	20230809	15700	19.43	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
14	20240627	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18720	310	2	1.68	294838960	15774	26.67	18310	18900	18230	23900	12890	18410	18691.45	2.23	-5349	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2166	41.88	1.40	12	0.14	447.00	13395.00	28850	20230809	-35.11	15700	20231010	19.24	26350	-28.96	20240408	17830	4.99	20240625	28850	-35.11	20230809	15700	19.24	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
15	20240627	110733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18760	350	2	1.90	250085170	13388	22.63	18310	18900	18230	23900	12890	18410	18679.80	2.23	-4746	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2171	41.97	1.40	12	0.12	447.00	13395.00	28850	20230809	-34.97	15700	20231010	19.49	26350	-28.80	20240408	17830	5.22	20240625	28850	-34.97	20230809	15700	19.49	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
16	20240627	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18860	450	2	2.44	179970630	9660	16.33	18310	18900	18230	23900	12890	18410	18630.50	2.23	-2731	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2182	42.19	1.41	12	0.08	447.00	13395.00	28850	20230809	-34.63	15700	20231010	20.13	26350	-28.43	20240408	17830	5.78	20240625	28850	-34.63	20230809	15700	20.13	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
17	20240627	090731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	-170	5	-0.92	9360490	509	0.86	18310	18600	18240	23900	12890	18410	18389.96	2.23	-29	18923	18666	18373	18116	17823	18795	18245	58	5490	500	13250	10	1	11571858	2111	40.81	1.36	12	0.00	447.00	13395.00	28850	20230809	-36.78	15700	20231010	16.18	26350	-30.78	20240408	17830	2.30	20240625	28850	-36.78	20230809	15700	16.18	20231010	5.17	N	092070	500	57 억	257658	N	N	0	N	N
18	20240626	160729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18410	290	2	1.60	1082124710	59121	74.63	18120	18630	18080	23550	12690	18120	18303.52	2.27	-5811	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2130	41.19	1.37	12	0.51	447.00	13395.00	28850	20230809	-36.19	15700	20231010	17.26	26350	-30.13	20240408	17830	3.25	20240625	28850	-36.19	20230809	15700	17.26	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
19	20240626	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	420	2	2.32	1027830290	56182	70.92	18120	18630	18080	23550	12690	18120	18294.65	2.27	-4878	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2145	41.48	1.38	12	0.49	447.00	13395.00	28850	20230809	-35.74	15700	20231010	18.09	26350	-29.64	20240408	17830	3.98	20240625	28850	-35.74	20230809	15700	18.09	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
20	20240626	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18320	200	2	1.10	764409490	41902	52.90	18120	18630	18080	23550	12690	18120	18242.79	2.27	-3212	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2120	40.98	1.37	12	0.36	447.00	13395.00	28850	20230809	-36.50	15700	20231010	16.69	26350	-30.47	20240408	17830	2.75	20240625	28850	-36.50	20230809	15700	16.69	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
21	20240626	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18380	260	2	1.43	553526230	30453	38.44	18120	18380	18080	23550	12690	18120	18176.41	2.27	-2091	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2127	41.12	1.37	12	0.26	447.00	13395.00	28850	20230809	-36.29	15700	20231010	17.07	26350	-30.25	20240408	17830	3.08	20240625	28850	-36.29	20230809	15700	17.07	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
22	20240626	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	160	2	0.88	471602950	25965	32.78	18120	18330	18080	23550	12690	18120	18163.03	2.27	-2715	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2115	40.89	1.36	12	0.22	447.00	13395.00	28850	20230809	-36.64	15700	20231010	16.43	26350	-30.63	20240408	17830	2.52	20240625	28850	-36.64	20230809	15700	16.43	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
23	20240626	110730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18170	50	2	0.28	356793630	19670	24.83	18120	18250	18080	23550	12690	18120	18138.97	2.27	-3129	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2103	40.65	1.36	12	0.17	447.00	13395.00	28850	20230809	-37.02	15700	20231010	15.73	26350	-31.04	20240408	17830	1.91	20240625	28850	-37.02	20230809	15700	15.73	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
24	20240626	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	10	2	0.06	258175380	14223	17.95	18120	18250	18080	23550	12690	18120	18151.96	2.27	-3062	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2098	40.56	1.35	12	0.12	447.00	13395.00	28850	20230809	-37.16	15700	20231010	15.48	26350	-31.20	20240408	17830	1.68	20240625	28850	-37.16	20230809	15700	15.48	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
25	20240626	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18180	60	2	0.33	53034540	2923	3.69	18120	18210	18100	23550	12690	18120	18143.87	2.27	837	18673	18396	18113	17836	17553	18255	17695	58	5430	500	13040	10	1	11571858	2104	40.67	1.36	12	0.03	447.00	13395.00	28850	20230809	-36.98	15700	20231010	15.80	26350	-31.01	20240408	17830	1.96	20240625	28850	-36.98	20230809	15700	15.80	20231010	5.17	N	092070	500	57 억	262615	N	N	7	N	N
26	20240625	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18120	-280	5	-1.52	1431385440	79081	96.13	18130	18390	17830	23900	12880	18400	18100.21	2.07	22121	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2097	40.54	1.35	12	0.68	447.00	13395.00	28850	20230809	-37.19	15700	20231010	15.41	26350	-31.23	20240408	17830	1.63	20240625	28850	-37.19	20230809	15700	15.41	20231010	5.00	N	092070	500	57 억	240026	N	N	7	N	N
27	20240625	150725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18120	-280	5	-1.52	1306061690	72154	87.71	18130	18390	17830	23900	12880	18400	18101.03	2.07	19736	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2097	40.54	1.35	12	0.62	447.00	13395.00	28850	20230809	-37.19	15700	20231010	15.41	26350	-31.23	20240408	17830	1.63	20240625	28850	-37.19	20230809	15700	15.41	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
28	20240625	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18210	-190	5	-1.03	1058195210	58505	71.12	18130	18390	17830	23900	12880	18400	18087.26	2.07	14233	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2107	40.74	1.36	12	0.51	447.00	13395.00	28850	20230809	-36.88	15700	20231010	15.99	26350	-30.89	20240408	17830	2.13	20240625	28850	-36.88	20230809	15700	15.99	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
29	20240625	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18160	-240	5	-1.30	957138480	52939	64.35	18130	18390	17830	23900	12880	18400	18080.03	2.07	12167	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2101	40.63	1.36	12	0.46	447.00	13395.00	28850	20230809	-37.05	15700	20231010	15.67	26350	-31.08	20240408	17830	1.85	20240625	28850	-37.05	20230809	15700	15.67	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
30	20240625	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18130	-270	5	-1.47	849683690	47022	57.16	18130	18390	17830	23900	12880	18400	18069.92	2.07	9698	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2098	40.56	1.35	12	0.41	447.00	13395.00	28850	20230809	-37.16	15700	20231010	15.48	26350	-31.20	20240408	17830	1.68	20240625	28850	-37.16	20230809	15700	15.48	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
31	20240625	110731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-310	5	-1.68	634026560	35097	42.66	18130	18390	17830	23900	12880	18400	18064.98	2.07	3584	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2093	40.47	1.35	12	0.30	447.00	13395.00	28850	20230809	-37.30	15700	20231010	15.22	26350	-31.35	20240408	17830	1.46	20240625	28850	-37.30	20230809	15700	15.22	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
32	20240625	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	-330	5	-1.79	398363240	22030	26.78	18130	18390	17830	23900	12880	18400	18082.76	2.07	325	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2091	40.43	1.35	12	0.19	447.00	13395.00	28850	20230809	-37.37	15700	20231010	15.10	26350	-31.42	20240408	17830	1.35	20240625	28850	-37.37	20230809	15700	15.10	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
33	20240625	090729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18380	-20	5	-0.11	39706990	2177	2.65	18130	18390	18130	23900	12880	18400	18239.32	2.07	1221	19220	18810	18470	18060	17720	18640	17890	58	5500	500	13240	10	1	11571858	2127	41.12	1.37	12	0.02	447.00	13395.00	28850	20230809	-36.29	15700	20231010	17.07	26350	-30.25	20240408	18130	1.38	20240625	28850	-36.29	20230809	15700	17.07	20231010	5.00	N	092070	500	57 억	240026	N	N	0	N	N
34	20240624	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18400	-480	5	-2.54	1509971330	82249	45.43	18860	18880	18130	24500	13220	18880	18358.50	1.91	18604	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2129	41.16	1.37	12	0.71	447.00	13395.00	28850	20230809	-36.22	15700	20231010	17.20	26350	-30.17	20240408	18130	1.49	20240624	28850	-36.22	20230809	15700	17.20	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
35	20240624	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18390	-490	5	-2.60	1429918980	77886	43.02	18860	18880	18130	24500	13220	18880	18359.11	1.91	17705	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2128	41.14	1.37	12	0.67	447.00	13395.00	28850	20230809	-36.26	15700	20231010	17.13	26350	-30.21	20240408	18130	1.43	20240624	28850	-36.26	20230809	15700	17.13	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
36	20240624	140728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18330	-550	5	-2.91	1293015840	70418	38.89	18860	18880	18130	24500	13220	18880	18361.99	1.91	13741	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2121	41.01	1.37	12	0.61	447.00	13395.00	28850	20230809	-36.46	15700	20231010	16.75	26350	-30.44	20240408	18130	1.10	20240624	28850	-36.46	20230809	15700	16.75	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
37	20240624	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	-640	5	-3.39	1170907860	63752	35.21	18860	18880	18130	24500	13220	18880	18366.58	1.91	9567	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2111	40.81	1.36	12	0.55	447.00	13395.00	28850	20230809	-36.78	15700	20231010	16.18	26350	-30.78	20240408	18130	0.61	20240624	28850	-36.78	20230809	15700	16.18	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
38	20240624	120726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	-650	5	-3.44	1064466100	57916	31.99	18860	18880	18130	24500	13220	18880	18379.46	1.91	7763	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2110	40.78	1.36	12	0.50	447.00	13395.00	28850	20230809	-36.81	15700	20231010	16.11	26350	-30.82	20240408	18130	0.55	20240624	28850	-36.81	20230809	15700	16.11	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
39	20240624	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18300	-580	5	-3.07	875955560	47571	26.27	18860	18880	18130	24500	13220	18880	18413.62	1.91	4860	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2118	40.94	1.37	12	0.41	447.00	13395.00	28850	20230809	-36.57	15700	20231010	16.56	26350	-30.55	20240408	18130	0.94	20240624	28850	-36.57	20230809	15700	16.56	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
40	20240624	100726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18520	-360	5	-1.91	494979470	26769	14.78	18860	18880	18290	24500	13220	18880	18490.73	1.91	2457	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2143	41.43	1.38	12	0.23	447.00	13395.00	28850	20230809	-35.81	15700	20231010	17.96	26350	-29.72	20240408	18200	1.76	20240206	28850	-35.81	20230809	15700	17.96	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
41	20240624	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	-130	5	-0.69	39629080	2108	1.16	18860	18880	18690	24500	13220	18880	18799.26	1.91	-783	19800	19340	19010	18550	18220	19175	18385	58	5620	500	13590	10	1	11571858	2170	41.95	1.40	12	0.02	447.00	13395.00	28850	20230809	-35.01	15700	20231010	19.43	26350	-28.84	20240408	18200	3.02	20240206	28850	-35.01	20230809	15700	19.43	20231010	4.82	N	092070	500	57 억	221434	N	N	0	N	N
42	20240621	160702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18880	-620	5	-3.18	3376664550	179073	155.39	19470	19470	18680	25350	13650	19500	18856.24	1.98	-9792	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2185	42.24	1.41	12	1.55	447.00	13395.00	28850	20230809	-34.56	15700	20231010	20.25	26350	-28.35	20240408	18200	3.74	20240206	28850	-34.56	20230809	15700	20.25	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
43	20240621	150702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18920	-580	5	-2.97	3314550960	175783	152.54	19470	19470	18680	25350	13650	19500	18855.81	1.98	-10369	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2189	42.33	1.41	12	1.52	447.00	13395.00	28850	20230809	-34.42	15700	20231010	20.51	26350	-28.20	20240408	18200	3.96	20240206	28850	-34.42	20230809	15700	20.51	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
44	20240621	140702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	-500	5	-2.56	3114820670	165215	143.36	19470	19470	18680	25350	13650	19500	18853.01	1.98	-12925	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2199	42.51	1.42	12	1.43	447.00	13395.00	28850	20230809	-34.14	15700	20231010	21.02	26350	-27.89	20240408	18200	4.40	20240206	28850	-34.14	20230809	15700	21.02	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
45	20240621	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18770	-730	5	-3.74	2724958170	144447	125.34	19470	19470	18680	25350	13650	19500	18864.62	1.98	-20921	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2172	41.99	1.40	12	1.25	447.00	13395.00	28850	20230809	-34.94	15700	20231010	19.55	26350	-28.77	20240408	18200	3.13	20240206	28850	-34.94	20230809	15700	19.55	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
46	20240621	120706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18820	-680	5	-3.49	2459313490	130269	113.04	19470	19470	18680	25350	13650	19500	18878.58	1.98	-21734	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2178	42.10	1.41	12	1.13	447.00	13395.00	28850	20230809	-34.77	15700	20231010	19.87	26350	-28.58	20240408	18200	3.41	20240206	28850	-34.77	20230809	15700	19.87	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
47	20240621	110703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18770	-730	5	-3.74	1964452150	103844	90.11	19470	19470	18730	25350	13650	19500	18917.16	1.98	-24796	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2172	41.99	1.40	12	0.90	447.00	13395.00	28850	20230809	-34.94	15700	20231010	19.55	26350	-28.77	20240408	18200	3.13	20240206	28850	-34.94	20230809	15700	19.55	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
48	20240621	100701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18870	-630	5	-3.23	1253476130	66008	57.28	19470	19470	18840	25350	13650	19500	18989.52	1.98	-21736	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2184	42.21	1.41	12	0.57	447.00	13395.00	28850	20230809	-34.59	15700	20231010	20.19	26350	-28.39	20240408	18200	3.68	20240206	28850	-34.59	20230809	15700	20.19	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
49	20240621	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19100	-400	5	-2.05	236383760	12313	10.68	19470	19470	19020	25350	13650	19500	19197.14	1.98	-3977	20673	20086	19713	19126	18753	19900	18940	58	5850	500	14040	10	1	11571858	2210	42.73	1.43	12	0.11	447.00	13395.00	28850	20230809	-33.80	15700	20231010	21.66	26350	-27.51	20240408	18200	4.95	20240206	28850	-33.80	20230809	15700	21.66	20231010	4.83	N	092070	500	57 억	229190	N	N	0	N	N
50	20240620	160659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19500	-650	5	-3.23	2257267530	114792	194.90	20100	20300	19340	26150	14150	20150	19664.40	2.24	-28382	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2257	43.62	1.46	12	0.99	447.00	13395.00	28850	20230809	-32.41	15700	20231010	24.20	26350	-26.00	20240408	18200	7.14	20240206	28850	-32.41	20230809	15700	24.20	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
51	20240620	150701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19440	-710	5	-3.52	2084521010	105919	179.83	20100	20300	19340	26150	14150	20150	19680.33	2.24	-27511	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2250	43.49	1.45	12	0.92	447.00	13395.00	28850	20230809	-32.62	15700	20231010	23.82	26350	-26.22	20240408	18200	6.81	20240206	28850	-32.62	20230809	15700	23.82	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
52	20240620	140701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19480	-670	5	-3.33	1738851590	88152	149.67	20100	20300	19340	26150	14150	20150	19725.61	2.24	-23278	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2254	43.58	1.45	12	0.76	447.00	13395.00	28850	20230809	-32.48	15700	20231010	24.08	26350	-26.07	20240408	18200	7.03	20240206	28850	-32.48	20230809	15700	24.08	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
53	20240620	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19610	-540	5	-2.68	1209618710	60957	103.50	20100	20300	19600	26150	14150	20150	19843.80	2.24	-19512	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2269	43.87	1.46	12	0.53	447.00	13395.00	28850	20230809	-32.03	15700	20231010	24.90	26350	-25.58	20240408	18200	7.75	20240206	28850	-32.03	20230809	15700	24.90	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
54	20240620	120700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19720	-430	5	-2.13	1000809450	50334	85.46	20100	20300	19600	26150	14150	20150	19883.37	2.24	-17491	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2282	44.12	1.47	12	0.43	447.00	13395.00	28850	20230809	-31.65	15700	20231010	25.61	26350	-25.16	20240408	18200	8.35	20240206	28850	-31.65	20230809	15700	25.61	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
55	20240620	110703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19920	-230	5	-1.14	527774550	26376	44.78	20100	20300	19870	26150	14150	20150	20009.65	2.24	-9705	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2305	44.56	1.49	12	0.23	447.00	13395.00	28850	20230809	-30.95	15700	20231010	26.88	26350	-24.40	20240408	18200	9.45	20240206	28850	-30.95	20230809	15700	26.88	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
56	20240620	100701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19920	-230	5	-1.14	347668160	17332	29.43	20100	20300	19900	26150	14150	20150	20059.32	2.24	-5466	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	10	1	11571858	2305	44.56	1.49	12	0.15	447.00	13395.00	28850	20230809	-30.95	15700	20231010	26.88	26350	-24.40	20240408	18200	9.45	20240206	28850	-30.95	20230809	15700	26.88	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
57	20240620	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	100	2	0.50	11824450	588	1.00	20100	20300	20100	26150	14150	20150	20109.61	2.24	16	20790	20470	20230	19910	19670	20630	20070	58	6000	500	14500	50	1	11571858	2343	45.30	1.51	12	0.01	447.00	13395.00	28850	20230809	-29.81	15700	20231010	28.98	26350	-23.15	20240408	18200	11.26	20240206	28850	-29.81	20230809	15700	28.98	20231010	4.87	N	092070	500	57 억	258968	N	N	0	N	N
58	20240619	160658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	190	2	0.95	1186420190	58703	142.33	20050	20550	19990	25900	13980	19960	20210.56	2.26	-3587	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2332	45.08	1.50	12	0.51	447.00	13395.00	28850	20230809	-30.16	15700	20231010	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
59	20240619	150657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	190	2	0.95	1160712940	57427	139.24	20050	20550	19990	25900	13980	19960	20211.97	2.26	-3550	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2332	45.08	1.50	12	0.50	447.00	13395.00	28850	20230809	-30.16	15700	20231010	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
60	20240619	140703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	190	2	0.95	1086068540	53714	130.23	20050	20550	19990	25900	13980	19960	20219.47	2.26	-3391	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2332	45.08	1.50	12	0.46	447.00	13395.00	28850	20230809	-30.16	15700	20231010	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
61	20240619	130655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20000	40	2	0.20	995443190	49195	119.28	20050	20550	19990	25900	13980	19960	20234.64	2.26	-2535	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2314	44.74	1.49	12	0.43	447.00	13395.00	28850	20230809	-30.68	15700	20231010	27.39	26350	-24.10	20240408	18200	9.89	20240206	28850	-30.68	20230809	15700	27.39	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
62	20240619	120657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	190	2	0.95	797548440	39319	95.33	20050	20550	19990	25900	13980	19960	20284.05	2.26	1615	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2332	45.08	1.50	12	0.34	447.00	13395.00	28850	20230809	-30.16	15700	20231010	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
63	20240619	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	340	2	1.70	688255140	33902	82.20	20050	20550	19990	25900	13980	19960	20301.31	2.26	3978	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2349	45.41	1.52	12	0.29	447.00	13395.00	28850	20230809	-29.64	15700	20231010	29.30	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
64	20240619	100659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	490	2	2.45	449804890	22133	53.66	20050	20550	19990	25900	13980	19960	20322.82	2.26	8948	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2366	45.75	1.53	12	0.19	447.00	13395.00	28850	20230809	-29.12	15700	20231010	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
65	20240619	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	190	2	0.95	35140700	1751	4.25	20050	20150	20000	25900	13980	19960	20068.93	2.26	-373	20413	20186	20073	19846	19733	20130	19790	58	5940	500	14370	50	1	11571858	2332	45.08	1.50	12	0.02	447.00	13395.00	28850	20230809	-30.16	15700	20231010	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.81	N	092070	500	57 억	261920	N	N	0	N	N
66	20240618	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19960	-20	5	-0.10	821219070	40859	64.51	20000	20300	19960	25950	13990	19980	20098.99	2.24	3298	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	10	1	11571858	2310	44.65	1.49	12	0.35	447.00	13395.00	28850	20230809	-30.81	15700	20230612	27.13	26350	-24.25	20240408	18200	9.67	20240206	28850	-30.81	20230809	15700	27.13	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
67	20240618	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19990	10	2	0.05	746237830	37104	58.58	20000	20300	19970	25950	13990	19980	20112.06	2.24	3302	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	10	1	11571858	2313	44.72	1.49	12	0.32	447.00	13395.00	28850	20230809	-30.71	15700	20230612	27.32	26350	-24.14	20240408	18200	9.84	20240206	28850	-30.71	20230809	15700	27.32	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
68	20240618	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20050	70	2	0.35	575479000	28565	45.10	20000	20300	20000	25950	13990	19980	20146.30	2.24	6059	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	50	1	11571858	2320	44.85	1.50	12	0.25	447.00	13395.00	28850	20230809	-30.50	15700	20230612	27.71	26350	-23.91	20240408	18200	10.16	20240206	28850	-30.50	20230809	15700	27.71	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
69	20240618	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	170	2	0.85	471152950	23365	36.89	20000	20300	20000	25950	13990	19980	20164.90	2.24	5994	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	50	1	11571858	2332	45.08	1.50	12	0.20	447.00	13395.00	28850	20230809	-30.16	15700	20230612	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
70	20240618	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	220	2	1.10	394439750	19552	30.87	20000	20300	20000	25950	13990	19980	20173.88	2.24	5926	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	50	1	11571858	2338	45.19	1.51	12	0.17	447.00	13395.00	28850	20230809	-29.98	15700	20230612	28.66	26350	-23.34	20240408	18200	10.99	20240206	28850	-29.98	20230809	15700	28.66	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
71	20240618	110655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	220	2	1.10	320892550	15904	25.11	20000	20300	20000	25950	13990	19980	20176.85	2.24	5383	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	50	1	11571858	2338	45.19	1.51	12	0.14	447.00	13395.00	28850	20230809	-29.98	15700	20230612	28.66	26350	-23.34	20240408	18200	10.99	20240206	28850	-29.98	20230809	15700	28.66	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
72	20240618	100655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	170	2	0.85	123642250	6129	9.68	20000	20300	20000	25950	13990	19980	20173.32	2.24	2628	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	50	1	11571858	2332	45.08	1.50	12	0.05	447.00	13395.00	28850	20230809	-30.16	15700	20230612	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
73	20240618	090702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	170	2	0.85	16128050	804	1.27	20000	20200	20000	25950	13990	19980	20059.76	2.24	-140	20446	20212	20066	19832	19686	20140	19760	58	5970	500	14380	50	1	11571858	2332	45.08	1.50	12	0.01	447.00	13395.00	28850	20230809	-30.16	15700	20230612	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.75	N	092070	500	57 억	258780	N	N	0	N	N
74	20240617	160650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19980	-320	5	-1.58	1264334940	63146	102.16	20300	20300	19920	26350	14250	20300	20022.41	2.22	-11361	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	10	1	11571858	2312	44.70	1.49	12	0.55	447.00	13395.00	28850	20230809	-30.75	15700	20230612	27.26	26350	-24.17	20240408	18200	9.78	20240206	28850	-30.75	20230809	15700	27.26	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
75	20240617	150655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19950	-350	5	-1.72	1177123080	58771	95.08	20300	20300	19930	26350	14250	20300	20028.98	2.22	-10178	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	10	1	11571858	2309	44.63	1.49	12	0.51	447.00	13395.00	28850	20230809	-30.85	15700	20230612	27.07	26350	-24.29	20240408	18200	9.62	20240206	28850	-30.85	20230809	15700	27.07	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
76	20240617	140647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19980	-320	5	-1.58	895934660	44692	72.31	20300	20300	19970	26350	14250	20300	20046.87	2.22	-8235	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	10	1	11571858	2312	44.70	1.49	12	0.39	447.00	13395.00	28850	20230809	-30.75	15700	20230612	27.26	26350	-24.17	20240408	18200	9.78	20240206	28850	-30.75	20230809	15700	27.26	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
77	20240617	130648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20000	-300	5	-1.48	694769250	34639	56.04	20300	20300	19970	26350	14250	20300	20057.43	2.22	-4898	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	50	1	11571858	2314	44.74	1.49	12	0.30	447.00	13395.00	28850	20230809	-30.68	15700	20230612	27.39	26350	-24.10	20240408	18200	9.89	20240206	28850	-30.68	20230809	15700	27.39	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
78	20240617	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20000	-300	5	-1.48	646828500	32245	52.17	20300	20300	19970	26350	14250	20300	20059.81	2.22	-5327	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	50	1	11571858	2314	44.74	1.49	12	0.28	447.00	13395.00	28850	20230809	-30.68	15700	20230612	27.39	26350	-24.10	20240408	18200	9.89	20240206	28850	-30.68	20230809	15700	27.39	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
79	20240617	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20050	-250	5	-1.23	452116120	22516	36.43	20300	20300	19970	26350	14250	20300	20079.77	2.22	-307	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	50	1	11571858	2320	44.85	1.50	12	0.19	447.00	13395.00	28850	20230809	-30.50	15700	20230612	27.71	26350	-23.91	20240408	18200	10.16	20240206	28850	-30.50	20230809	15700	27.71	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
80	20240617	100644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-150	5	-0.74	312067670	15522	25.11	20300	20300	19970	26350	14250	20300	20104.86	2.22	-653	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	50	1	11571858	2332	45.08	1.50	12	0.13	447.00	13395.00	28850	20230809	-30.16	15700	20230612	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
81	20240617	090648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-150	5	-0.74	76979050	3820	6.18	20300	20300	20050	26350	14250	20300	20151.58	2.22	-1097	21133	20716	20433	20016	19733	20575	19875	58	6050	500	14610	50	1	11571858	2332	45.08	1.50	12	0.03	447.00	13395.00	28850	20230809	-30.16	15700	20230612	28.34	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20231010	4.73	N	092070	500	57 억	256770	N	N	0	N	N
82	20240614	160550	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-450	5	-2.17	1248431500	60986	78.99	20750	20850	20150	26950	14550	20750	20470.45	2.30	-10010	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2349	45.41	1.52	12	0.53	447.00	13395.00	28850	20230809	-29.64	15700	20230612	29.30	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
83	20240614	150552	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-450	5	-2.17	1173669500	57296	74.21	20750	20850	20150	26950	14550	20750	20483.96	2.30	-9362	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2349	45.41	1.52	12	0.50	447.00	13395.00	28850	20230809	-29.64	15700	20230612	29.30	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
84	20240614	140551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	-350	5	-1.69	840715600	40867	52.93	20750	20850	20300	26950	14550	20750	20571.66	2.30	-8335	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2361	45.64	1.52	12	0.35	447.00	13395.00	28850	20230809	-29.29	15700	20230612	29.94	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
85	20240614	130551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	-150	5	-0.72	607442150	29441	38.13	20750	20850	20450	26950	14550	20750	20632.22	2.30	-3005	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2384	46.09	1.54	12	0.25	447.00	13395.00	28850	20230809	-28.60	15700	20230612	31.21	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
86	20240614	120556	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-50	5	-0.24	512310400	24825	32.15	20750	20850	20450	26950	14550	20750	20636.52	2.30	-3074	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2395	46.31	1.55	12	0.21	447.00	13395.00	28850	20230809	-28.25	15700	20230612	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
87	20240614	110637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	-200	5	-0.96	475516650	23041	29.84	20750	20850	20450	26950	14550	20750	20637.47	2.30	-3553	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2378	45.97	1.53	12	0.20	447.00	13395.00	28850	20230809	-28.77	15700	20230612	30.89	26350	-22.01	20240408	18200	12.91	20240206	28850	-28.77	20230809	15700	30.89	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
88	20240614	100635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	50	2	0.24	235412350	11395	14.76	20750	20850	20550	26950	14550	20750	20658.65	2.30	-1153	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2407	46.53	1.55	12	0.10	447.00	13395.00	28850	20230809	-27.90	15700	20230612	32.48	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15700	32.48	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
89	20240614	090639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	50	2	0.24	21704500	1048	1.36	20750	20800	20650	26950	14550	20750	20707.26	2.30	191	21583	21166	20783	20366	19983	20975	20175	58	6200	500	14940	50	1	11571858	2407	46.53	1.55	12	0.01	447.00	13395.00	28850	20230809	-27.90	15700	20230612	32.48	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15700	32.48	20231010	4.70	N	092070	500	57 억	266612	N	N	0	N	N
90	20240613	160630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	50	2	0.24	1591902200	77011	184.59	20950	21200	20400	26900	14500	20700	20670.94	2.33	-3141	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2401	46.42	1.55	12	0.67	447.00	13395.00	28850	20230809	-28.08	15700	20230607	32.17	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
91	20240613	150641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	200	2	0.97	1552121850	75095	179.99	20950	21200	20400	26900	14500	20700	20668.78	2.33	-2842	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2419	46.76	1.56	12	0.65	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
92	20240613	140635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	100	2	0.48	1391813150	67401	161.55	20950	21200	20400	26900	14500	20700	20649.74	2.33	-7290	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2407	46.53	1.55	12	0.58	447.00	13395.00	28850	20230809	-27.90	15700	20230607	32.48	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15700	32.48	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
93	20240613	130635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	0	3	0.00	1233788600	59762	143.24	20950	21200	20400	26900	14500	20700	20645.04	2.33	-7065	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2395	46.31	1.55	12	0.52	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
94	20240613	120637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	-100	5	-0.48	1052491350	50939	122.09	20950	21200	20400	26900	14500	20700	20661.80	2.33	-7146	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2384	46.09	1.54	12	0.44	447.00	13395.00	28850	20230809	-28.60	15700	20230607	31.21	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
95	20240613	110630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	-150	5	-0.72	964171150	46650	111.81	20950	21200	20400	26900	14500	20700	20668.19	2.33	-7002	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2378	45.97	1.53	12	0.40	447.00	13395.00	28850	20230809	-28.77	15700	20230607	30.89	26350	-22.01	20240408	18200	12.91	20240206	28850	-28.77	20230809	15700	30.89	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
96	20240613	100630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20600	-100	5	-0.48	528738600	25398	60.88	20950	21200	20550	26900	14500	20700	20818.12	2.33	-4430	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2384	46.09	1.54	12	0.22	447.00	13395.00	28850	20230809	-28.60	15700	20230607	31.21	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
97	20240613	090639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	300	2	1.45	102556250	4866	11.66	20950	21200	20950	26900	14500	20700	21076.09	2.33	2004	21566	21132	20866	20432	20166	21000	20300	58	6200	500	14900	50	1	11571858	2430	46.98	1.57	12	0.04	447.00	13395.00	28850	20230809	-27.21	15700	20230607	33.76	26350	-20.30	20240408	18200	15.38	20240206	28850	-27.21	20230809	15700	33.76	20231010	4.78	N	092070	500	57 억	269847	N	N	0	N	N
98	20240612	160624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-200	5	-0.96	865445500	41464	68.42	20950	21300	20600	27150	14650	20900	20872.17	2.40	-8150	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2395	46.31	1.55	12	0.36	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
99	20240612	150634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	-150	5	-0.72	730196550	34932	57.64	20950	21300	20600	27150	14650	20900	20903.38	2.40	-7882	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2401	46.42	1.55	12	0.30	447.00	13395.00	28850	20230809	-28.08	15700	20230607	32.17	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
100	20240612	140628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-200	5	-0.96	579337350	27636	45.60	20950	21300	20700	27150	14650	20900	20963.28	2.40	-5745	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2395	46.31	1.55	12	0.24	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
101	20240612	130628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	50	2	0.24	445402500	21202	34.99	20950	21300	20800	27150	14650	20900	21007.88	2.40	-3624	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2424	46.87	1.56	12	0.18	447.00	13395.00	28850	20230809	-27.38	15700	20230607	33.44	26350	-20.49	20240408	18200	15.11	20240206	28850	-27.38	20230809	15700	33.44	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
102	20240612	120627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	100	2	0.48	360001950	17111	28.24	20950	21300	20800	27150	14650	20900	21039.70	2.40	-3293	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2430	46.98	1.57	12	0.15	447.00	13395.00	28850	20230809	-27.21	15700	20230607	33.76	26350	-20.30	20240408	18200	15.38	20240206	28850	-27.21	20230809	15700	33.76	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
103	20240612	110627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	150	2	0.72	285583150	13548	22.36	20950	21300	20900	27150	14650	20900	21080.16	2.40	-2715	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2436	47.09	1.57	12	0.12	447.00	13395.00	28850	20230809	-27.04	15700	20230607	34.08	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15700	34.08	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
104	20240612	100628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	200	2	0.96	234102550	11096	18.31	20950	21300	20950	27150	14650	20900	21099.00	2.40	-2215	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2442	47.20	1.58	12	0.10	447.00	13395.00	28850	20230809	-26.86	15700	20230607	34.39	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15700	34.39	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
105	20240612	090628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	150	2	0.72	12627550	601	0.99	20950	21100	20950	27150	14650	20900	21023.20	2.40	-41	21533	21216	21033	20716	20533	21125	20625	58	6250	500	15040	50	1	11571858	2436	47.09	1.57	12	0.01	447.00	13395.00	28850	20230809	-27.04	15700	20230607	34.08	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15700	34.08	20230612	4.80	N	092070	500	57 억	277948	N	N	0	N	N
106	20240610	160622	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21150	0	3	0.00	1046828900	49866	70.50	20900	21350	20650	27450	14850	21150	20991.93	2.45	-3221	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2447	47.32	1.58	12	0.43	447.00	13395.00	28850	20230809	-26.69	15700	20230607	34.71	26350	-19.73	20240408	18200	16.21	20240206	28850	-26.69	20230809	15700	34.71	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
107	20240610	150629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21250	100	2	0.47	1003586050	47825	67.61	20900	21350	20650	27450	14850	21150	20984.53	2.45	-3010	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2459	47.54	1.59	12	0.41	447.00	13395.00	28850	20230809	-26.34	15700	20230607	35.35	26350	-19.35	20240408	18200	16.76	20240206	28850	-26.34	20230809	15700	35.35	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
108	20240610	140625	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21250	100	2	0.47	716120350	34288	48.47	20900	21250	20650	27450	14850	21150	20885.41	2.45	248	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2459	47.54	1.59	12	0.30	447.00	13395.00	28850	20230809	-26.34	15700	20230607	35.35	26350	-19.35	20240408	18200	16.76	20240206	28850	-26.34	20230809	15700	35.35	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
109	20240610	130623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	-400	5	-1.89	532164400	25541	36.11	20900	21100	20650	27450	14850	21150	20835.63	2.45	-2059	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2401	46.42	1.55	12	0.22	447.00	13395.00	28850	20230809	-28.08	15700	20230607	32.17	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
110	20240610	120623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20750	-400	5	-1.89	498584500	23920	33.82	20900	21100	20650	27450	14850	21150	20843.77	2.45	-2380	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2401	46.42	1.55	12	0.21	447.00	13395.00	28850	20230809	-28.08	15700	20230607	32.17	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
111	20240610	110627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20700	-450	5	-2.13	433721000	20794	29.40	20900	21100	20650	27450	14850	21150	20857.92	2.45	-1332	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2395	46.31	1.55	12	0.18	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
112	20240610	100623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	-250	5	-1.18	199631100	9537	13.48	20900	21100	20750	27450	14850	21150	20932.16	2.45	-1109	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2419	46.76	1.56	12	0.08	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
113	20240610	090629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	-50	5	-0.24	24351000	1161	1.64	20900	21100	20850	27450	14850	21150	20973.40	2.45	0	21616	21382	20916	20682	20216	21500	20800	58	6300	500	15220	50	1	11571858	2442	47.20	1.58	12	0.01	447.00	13395.00	28850	20230809	-26.86	15700	20230607	34.39	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15700	34.39	20230612	4.95	N	092070	500	57 억	283905	N	N	0	N	N
114	20240607	160644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21150	700	2	3.42	1471310450	70385	127.01	20450	21150	20450	26550	14350	20450	20901.39	2.39	7283	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2447	47.32	1.58	12	0.61	447.00	13395.00	28850	20230809	-26.69	15700	20230607	34.71	26350	-19.73	20240408	18200	16.21	20240206	28850	-26.69	20230809	15700	34.71	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
115	20240607	150650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	650	2	3.18	1351352100	64705	116.76	20450	21100	20450	26550	14350	20450	20884.82	2.39	7954	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2442	47.20	1.58	12	0.56	447.00	13395.00	28850	20230809	-26.86	15700	20230607	34.39	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15700	34.39	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
116	20240607	140645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	350	2	1.71	915137700	43904	79.22	20450	21100	20450	26550	14350	20450	20844.06	2.39	11510	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2407	46.53	1.55	12	0.38	447.00	13395.00	28850	20230809	-27.90	15700	20230607	32.48	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15700	32.48	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
117	20240607	130640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	400	2	1.96	876607750	42051	75.88	20450	21100	20450	26550	14350	20450	20846.30	2.39	11660	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2413	46.64	1.56	12	0.36	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
118	20240607	120645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	450	2	2.20	809181050	38816	70.04	20450	21100	20450	26550	14350	20450	20846.59	2.39	11666	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2419	46.76	1.56	12	0.34	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
119	20240607	110637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	450	2	2.20	762733500	36592	66.03	20450	21100	20450	26550	14350	20450	20844.27	2.39	11735	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2419	46.76	1.56	12	0.32	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
120	20240607	100645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	400	2	1.96	590109250	28342	51.14	20450	21100	20450	26550	14350	20450	20821.02	2.39	9509	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2413	46.64	1.56	12	0.24	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
121	20240607	090643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	200	2	0.98	26900250	1309	2.36	20450	20650	20450	26550	14350	20450	20550.23	2.39	517	21283	20866	20533	20116	19783	20700	19950	58	6100	500	14720	50	1	11571858	2390	46.20	1.54	12	0.01	447.00	13395.00	28850	20230809	-28.42	15700	20230607	31.53	26350	-21.63	20240408	18200	13.46	20240206	28850	-28.42	20230809	15700	31.53	20230607	4.97	N	092070	500	57 억	276206	N	N	0	N	N
122	20240605	160643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	200	2	0.99	1126685550	54992	67.76	20650	20950	20200	26300	14200	20250	20488.21	2.39	-689	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2366	45.75	1.53	12	0.48	447.00	13395.00	28850	20230809	-29.12	15700	20230607	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
123	20240605	150638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	200	2	0.99	1089791250	53188	65.53	20650	20950	20200	26300	14200	20250	20489.42	2.39	63	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2366	45.75	1.53	12	0.46	447.00	13395.00	28850	20230809	-29.12	15700	20230607	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
124	20240605	140641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	200	2	0.99	1015149200	49536	61.03	20650	20950	20200	26300	14200	20250	20493.16	2.39	229	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2366	45.75	1.53	12	0.43	447.00	13395.00	28850	20230809	-29.12	15700	20230607	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
125	20240605	130642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	150	2	0.74	935516150	45633	56.23	20650	20950	20200	26300	14200	20250	20500.87	2.39	460	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2361	45.64	1.52	12	0.39	447.00	13395.00	28850	20230809	-29.29	15700	20230607	29.94	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
126	20240605	120639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	200	2	0.99	848971900	41385	50.99	20650	20950	20200	26300	14200	20250	20514.00	2.39	601	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2366	45.75	1.53	12	0.36	447.00	13395.00	28850	20230809	-29.12	15700	20230607	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
127	20240605	110640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	100	2	0.49	793462200	38659	47.63	20650	20950	20200	26300	14200	20250	20524.64	2.39	751	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2355	45.53	1.52	12	0.33	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
128	20240605	100641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	100	2	0.49	618230150	30013	36.98	20650	20950	20200	26300	14200	20250	20598.75	2.39	1933	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2355	45.53	1.52	12	0.26	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
129	20240605	090639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	550	2	2.72	264849750	12755	15.72	20650	20950	20550	26300	14200	20250	20764.39	2.39	6441	21116	20682	20366	19932	19616	20525	19775	58	6050	500	14580	50	1	11571858	2407	46.53	1.55	12	0.11	447.00	13395.00	28850	20230809	-27.90	15700	20230607	32.48	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15700	32.48	20230607	4.83	N	092070	500	57 억	276822	N	N	0	N	N
130	20240604	160635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	-600	5	-2.88	1579629600	77766	79.81	20800	20800	20050	27100	14600	20850	20312.60	2.42	-3788	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2343	45.30	1.51	12	0.67	447.00	13395.00	28850	20230809	-29.81	15700	20230607	28.98	26350	-23.15	20240408	18200	11.26	20240206	28850	-29.81	20230809	15700	28.98	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
131	20240604	150634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-550	5	-2.64	1446204250	71172	73.04	20800	20800	20050	27100	14600	20850	20319.85	2.42	-677	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2349	45.41	1.52	12	0.62	447.00	13395.00	28850	20230809	-29.64	15700	20230607	29.30	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
132	20240604	140637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-500	5	-2.40	1332622000	65569	67.29	20800	20800	20050	27100	14600	20850	20323.96	2.42	164	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2355	45.53	1.52	12	0.57	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
133	20240604	130634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-500	5	-2.40	1105933200	54425	55.86	20800	20800	20050	27100	14600	20850	20320.32	2.42	1591	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2355	45.53	1.52	12	0.47	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
134	20240604	120633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20300	-550	5	-2.64	1002781600	49362	50.66	20800	20800	20050	27100	14600	20850	20314.85	2.42	2945	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2349	45.41	1.52	12	0.43	447.00	13395.00	28850	20230809	-29.64	15700	20230607	29.30	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
135	20240604	110629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20400	-450	5	-2.16	919611350	45276	46.47	20800	20800	20050	27100	14600	20850	20311.23	2.42	3482	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2361	45.64	1.52	12	0.39	447.00	13395.00	28850	20230809	-29.29	15700	20230607	29.94	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
136	20240604	100633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	-650	5	-3.12	639319000	31425	32.25	20800	20800	20050	27100	14600	20850	20344.28	2.42	3668	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2338	45.19	1.51	12	0.27	447.00	13395.00	28850	20230809	-29.98	15700	20230607	28.66	26350	-23.34	20240408	18200	10.99	20240206	28850	-29.98	20230809	15700	28.66	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
137	20240604	090633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20650	-200	5	-0.96	39455900	1906	1.96	20800	20800	20600	27100	14600	20850	20700.89	2.42	-613	21883	21366	20883	20366	19883	21625	20625	58	6250	500	15010	50	1	11571858	2390	46.20	1.54	12	0.02	447.00	13395.00	28850	20230809	-28.42	15700	20230607	31.53	26350	-21.63	20240408	18200	13.46	20240206	28850	-28.42	20230809	15700	31.53	20230607	4.84	N	092070	500	57 억	280584	N	N	0	N	N
138	20240603	160626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	400	2	1.96	2039020000	97390	180.53	20500	21400	20400	26550	14350	20450	20936.65	2.52	-10808	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2413	46.64	1.56	12	0.84	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
139	20240603	150627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	400	2	1.96	1962577500	93723	173.73	20500	21400	20400	26550	14350	20450	20940.19	2.52	-10530	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2413	46.64	1.56	12	0.81	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
140	20240603	140624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20850	400	2	1.96	1883424800	89928	166.69	20500	21400	20400	26550	14350	20450	20943.70	2.52	-9804	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2413	46.64	1.56	12	0.78	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
141	20240603	130626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	500	2	2.44	1782999150	85112	157.77	20500	21400	20400	26550	14350	20450	20948.86	2.52	-9928	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2424	46.87	1.56	12	0.74	447.00	13395.00	28850	20230809	-27.38	15700	20230607	33.44	26350	-20.49	20240408	18200	15.11	20240206	28850	-27.38	20230809	15700	33.44	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
142	20240603	120626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	450	2	2.20	1716700800	81939	151.89	20500	21400	20400	26550	14350	20450	20950.96	2.52	-10116	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2419	46.76	1.56	12	0.71	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
143	20240603	110621	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	450	2	2.20	1587553300	75728	140.37	20500	21400	20400	26550	14350	20450	20963.89	2.52	-8759	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2419	46.76	1.56	12	0.65	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
144	20240603	100619	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	450	2	2.20	1374081800	65503	121.42	20500	21400	20400	26550	14350	20450	20977.39	2.52	-9393	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2419	46.76	1.56	12	0.57	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N
145	20240603	090618	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	0	3	0.00	36503650	1782	3.30	20500	20650	20400	26550	14350	20450	20484.65	2.52	-419	21083	20766	20483	20166	19883	20625	20025	58	6100	500	14720	50	1	11571858	2366	45.75	1.53	12	0.02	447.00	13395.00	28850	20230809	-29.12	15700	20230607	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20230607	4.84	N	092070	500	57 억	291189	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History