KissMeData/137950/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-20	5	-0.37	183984780	33623	95.69	5480	5500	5420	7090	3830	5460	5471.99	1.92	11985	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1211	5.83	0.73	12	0.15	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
3	20240628	150912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	178052810	32533	92.59	5480	5500	5420	7090	3830	5460	5472.99	1.92	11718	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1220	5.87	0.73	12	0.15	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
4	20240628	140911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	163532040	29877	85.03	5480	5500	5420	7090	3830	5460	5473.51	1.92	11431	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1220	5.87	0.73	12	0.13	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
5	20240628	130910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	0	3	0.00	147150040	26884	76.51	5480	5500	5420	7090	3830	5460	5473.52	1.92	11073	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1216	5.85	0.73	12	0.12	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
6	20240628	120909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	10	2	0.18	131766190	24071	68.51	5480	5500	5420	7090	3830	5460	5474.06	1.92	10657	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1218	5.86	0.73	12	0.11	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
7	20240628	110854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	111934200	20443	58.18	5480	5500	5420	7090	3830	5460	5475.43	1.92	10239	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1220	5.87	0.73	12	0.09	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
8	20240628	100850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	40	2	0.73	23271170	4242	12.07	5480	5500	5460	7090	3830	5460	5485.90	1.92	44	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1225	5.89	0.74	12	0.02	933.00	7472.00	9080	20230907	-39.43	5210	20240617	5.57	7780	-29.31	20240110	5210	5.57	20240617	9080	-39.43	20230907	5210	5.57	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
9	20240628	090852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	40	2	0.73	3530510	644	1.83	5480	5500	5460	7090	3830	5460	5482.16	1.92	-178	5553	5506	5453	5406	5353	5480	5380	111	1630	500	4040	10	1	22267814	1225	5.89	0.74	12	0.00	933.00	7472.00	9080	20230907	-39.43	5210	20240617	5.57	7780	-29.31	20240110	5210	5.57	20240617	9080	-39.43	20230907	5210	5.57	20240617	4.77	N	137950	500	111 억	428052	N	N	0	N	N
10	20240627	160846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-20	5	-0.36	190945290	35127	88.19	5500	5500	5400	7120	3840	5480	5435.71	1.93	-565	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1216	5.85	0.73	12	0.16	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
11	20240627	150853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-40	5	-0.73	182747850	33623	84.41	5500	5500	5400	7120	3840	5480	5435.20	1.93	-248	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1211	5.83	0.73	12	0.15	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
12	20240627	140849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-40	5	-0.73	127800920	23536	59.09	5500	5500	5400	7120	3840	5480	5430.02	1.93	-711	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1211	5.83	0.73	12	0.11	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
13	20240627	130849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	-10	5	-0.18	114484530	21095	52.96	5500	5500	5400	7120	3840	5480	5427.09	1.93	-649	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1218	5.86	0.73	12	0.09	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
14	20240627	120852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-60	5	-1.09	105661830	19471	48.88	5500	5500	5400	7120	3840	5480	5426.63	1.93	-791	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1207	5.81	0.73	12	0.09	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
15	20240627	110851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-40	5	-0.73	83011170	15304	38.42	5500	5500	5400	7120	3840	5480	5424.15	1.93	-297	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1211	5.83	0.73	12	0.07	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
16	20240627	100851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-60	5	-1.09	65508410	12074	30.31	5500	5500	5400	7120	3840	5480	5425.58	1.93	-379	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1207	5.81	0.73	12	0.05	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
17	20240627	090850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-20	5	-0.36	21499590	3954	9.93	5500	5500	5410	7120	3840	5480	5437.43	1.93	-716	5606	5542	5476	5412	5346	5575	5445	111	1640	500	4050	10	1	22267814	1216	5.85	0.73	12	0.02	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.76	N	137950	500	111 억	429617	N	N	0	N	N
18	20240626	160847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	218442430	39828	67.88	5460	5540	5410	7090	3830	5460	5484.64	1.96	-6809	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1220	5.87	0.73	12	0.18	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
19	20240626	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	207703960	37867	64.54	5460	5540	5410	7090	3830	5460	5485.09	1.96	-6266	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1220	5.87	0.73	12	0.17	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
20	20240626	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	40	2	0.73	192647210	35113	59.84	5460	5540	5410	7090	3830	5460	5486.49	1.96	-5309	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1225	5.89	0.74	12	0.16	933.00	7472.00	9080	20230907	-39.43	5210	20240617	5.57	7780	-29.31	20240110	5210	5.57	20240617	9080	-39.43	20230907	5210	5.57	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
21	20240626	130850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	30	2	0.55	155682910	28384	48.37	5460	5540	5410	7090	3830	5460	5484.88	1.96	-4241	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1223	5.88	0.73	12	0.13	933.00	7472.00	9080	20230907	-39.54	5210	20240617	5.37	7780	-29.43	20240110	5210	5.37	20240617	9080	-39.54	20230907	5210	5.37	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
22	20240626	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	40	2	0.73	154389480	28148	47.97	5460	5540	5410	7090	3830	5460	5484.92	1.96	-4217	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1225	5.89	0.74	12	0.13	933.00	7472.00	9080	20230907	-39.43	5210	20240617	5.57	7780	-29.31	20240110	5210	5.57	20240617	9080	-39.43	20230907	5210	5.57	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
23	20240626	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	50	2	0.92	116327740	21219	36.16	5460	5540	5410	7090	3830	5460	5482.24	1.96	-3722	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1227	5.91	0.74	12	0.10	933.00	7472.00	9080	20230907	-39.32	5210	20240617	5.76	7780	-29.18	20240110	5210	5.76	20240617	9080	-39.32	20230907	5210	5.76	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
24	20240626	100847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	30	2	0.55	61364880	11237	19.15	5460	5500	5410	7090	3830	5460	5460.97	1.96	-3836	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1223	5.88	0.73	12	0.05	933.00	7472.00	9080	20230907	-39.54	5210	20240617	5.37	7780	-29.43	20240110	5210	5.37	20240617	9080	-39.54	20230907	5210	5.37	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
25	20240626	090849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	10	2	0.18	2651320	486	0.83	5460	5470	5450	7090	3830	5460	5455.39	1.96	2	5653	5556	5493	5396	5333	5525	5365	111	1630	500	4040	10	1	22267814	1218	5.86	0.73	12	0.00	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.76	N	137950	500	111 억	436422	N	N	0	N	N
26	20240625	160847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-90	5	-1.62	316217220	57682	58.81	5500	5590	5430	7210	3890	5550	5482.09	2.01	-10304	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1216	5.85	0.73	12	0.26	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
27	20240625	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	-70	5	-1.26	302382250	55145	56.22	5500	5590	5430	7210	3890	5550	5483.40	2.01	-10366	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1220	5.87	0.73	12	0.25	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
28	20240625	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	-60	5	-1.08	247731960	45133	46.01	5500	5590	5450	7210	3890	5550	5488.93	2.01	-8939	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1223	5.88	0.73	12	0.20	933.00	7472.00	9080	20230907	-39.54	5210	20240617	5.37	7780	-29.43	20240110	5210	5.37	20240617	9080	-39.54	20230907	5210	5.37	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
29	20240625	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-50	5	-0.90	179825170	32707	33.34	5500	5590	5450	7210	3890	5550	5498.06	2.01	-8959	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1225	5.89	0.74	12	0.15	933.00	7472.00	9080	20230907	-39.43	5210	20240617	5.57	7780	-29.31	20240110	5210	5.57	20240617	9080	-39.43	20230907	5210	5.57	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
30	20240625	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	-70	5	-1.26	149548630	27191	27.72	5500	5590	5450	7210	3890	5550	5499.93	2.01	-5320	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1220	5.87	0.73	12	0.12	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
31	20240625	110849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-90	5	-1.62	115204270	20914	21.32	5500	5590	5450	7210	3890	5550	5508.48	2.01	-1821	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1216	5.85	0.73	12	0.09	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
32	20240625	100847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	-70	5	-1.26	71837710	12993	13.25	5500	5590	5480	7210	3890	5550	5528.95	2.01	-1701	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1220	5.87	0.73	12	0.06	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
33	20240625	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	10	2	0.18	33657390	6052	6.17	5500	5590	5500	7210	3890	5550	5561.37	2.01	303	5656	5602	5526	5472	5396	5630	5500	111	1660	500	4100	10	1	22267814	1238	5.96	0.74	12	0.03	933.00	7472.00	9080	20230907	-38.77	5210	20240617	6.72	7780	-28.53	20240110	5210	6.72	20240617	9080	-38.77	20230907	5210	6.72	20240617	4.78	N	137950	500	111 억	447042	N	N	0	N	N
34	20240624	160844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	70	2	1.28	541564710	97988	145.32	5490	5580	5450	7120	3840	5480	5526.80	2.05	-8418	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1236	5.95	0.74	12	0.44	933.00	7472.00	9080	20230907	-38.88	5210	20240617	6.53	7780	-28.66	20240110	5210	6.53	20240617	9080	-38.88	20230907	5210	6.53	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
35	20240624	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	40	2	0.73	522626090	94566	140.25	5490	5580	5450	7120	3840	5480	5526.57	2.05	-8898	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1229	5.92	0.74	12	0.42	933.00	7472.00	9080	20230907	-39.21	5210	20240617	5.95	7780	-29.05	20240110	5210	5.95	20240617	9080	-39.21	20230907	5210	5.95	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
36	20240624	140845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	60	2	1.09	408798590	74030	109.79	5490	5580	5450	7120	3840	5480	5522.07	2.05	-7469	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1234	5.94	0.74	12	0.33	933.00	7472.00	9080	20230907	-38.99	5210	20240617	6.33	7780	-28.79	20240110	5210	6.33	20240617	9080	-38.99	20230907	5210	6.33	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
37	20240624	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	90	2	1.64	370929760	67191	99.65	5490	5580	5450	7120	3840	5480	5520.53	2.05	-6971	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1240	5.97	0.75	12	0.30	933.00	7472.00	9080	20230907	-38.66	5210	20240617	6.91	7780	-28.41	20240110	5210	6.91	20240617	9080	-38.66	20230907	5210	6.91	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
38	20240624	120845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	60	2	1.09	277853680	50421	74.78	5490	5550	5450	7120	3840	5480	5510.67	2.05	-10020	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1234	5.94	0.74	12	0.23	933.00	7472.00	9080	20230907	-38.99	5210	20240617	6.33	7780	-28.79	20240110	5210	6.33	20240617	9080	-38.99	20230907	5210	6.33	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
39	20240624	110847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	10	2	0.18	235945750	42823	63.51	5490	5550	5450	7120	3840	5480	5509.79	2.05	-8547	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1223	5.88	0.73	12	0.19	933.00	7472.00	9080	20230907	-39.54	5210	20240617	5.37	7780	-29.43	20240110	5210	5.37	20240617	9080	-39.54	20230907	5210	5.37	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
40	20240624	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	60	2	1.09	152323450	27612	40.95	5490	5550	5460	7120	3840	5480	5516.57	2.05	-5348	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1234	5.94	0.74	12	0.12	933.00	7472.00	9080	20230907	-38.99	5210	20240617	6.33	7780	-28.79	20240110	5210	6.33	20240617	9080	-38.99	20230907	5210	6.33	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
41	20240624	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	40	2	0.73	21379930	3887	5.76	5490	5530	5460	7120	3840	5480	5500.37	2.05	-630	5540	5510	5460	5430	5380	5525	5445	111	1640	500	4050	10	1	22267814	1229	5.92	0.74	12	0.02	933.00	7472.00	9080	20230907	-39.21	5210	20240617	5.95	7780	-29.05	20240110	5210	5.95	20240617	9080	-39.21	20230907	5210	5.95	20240617	4.83	N	137950	500	111 억	455499	N	N	0	N	N
42	20240621	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	40	2	0.74	358690520	65738	85.19	5450	5490	5410	7070	3810	5440	5456.06	2.10	-7892	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1220	5.87	0.73	12	0.30	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
43	20240621	150816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	20	2	0.37	345688570	63362	82.11	5450	5490	5410	7070	3810	5440	5455.77	2.10	-8144	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1216	5.85	0.73	12	0.28	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
44	20240621	140815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	40	2	0.74	296541570	54388	70.48	5450	5490	5410	7070	3810	5440	5452.33	2.10	-6977	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1220	5.87	0.73	12	0.24	933.00	7472.00	9080	20230907	-39.65	5210	20240617	5.18	7780	-29.56	20240110	5210	5.18	20240617	9080	-39.65	20230907	5210	5.18	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
45	20240621	130816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	30	2	0.55	262288750	48115	62.35	5450	5490	5410	7070	3810	5440	5451.29	2.10	-6160	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1218	5.86	0.73	12	0.22	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
46	20240621	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	0	3	0.00	197228270	36187	46.89	5450	5490	5410	7070	3810	5440	5450.25	2.10	-5849	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1211	5.83	0.73	12	0.16	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
47	20240621	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	10	2	0.18	159895040	29332	38.01	5450	5490	5410	7070	3810	5440	5451.22	2.10	-5985	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1214	5.84	0.73	12	0.13	933.00	7472.00	9080	20230907	-39.98	5210	20240617	4.61	7780	-29.95	20240110	5210	4.61	20240617	9080	-39.98	20230907	5210	4.61	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
48	20240621	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-20	5	-0.37	108275620	19855	25.73	5450	5490	5410	7070	3810	5440	5453.32	2.10	-5759	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1207	5.81	0.73	12	0.09	933.00	7472.00	9080	20230907	-40.31	5210	20240617	4.03	7780	-30.33	20240110	5210	4.03	20240617	9080	-40.31	20230907	5210	4.03	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
49	20240621	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	30	2	0.55	53437400	9766	12.66	5450	5490	5440	7070	3810	5440	5471.78	2.10	-7293	5580	5510	5410	5340	5240	5545	5375	111	1630	500	4020	10	1	22267814	1218	5.86	0.73	12	0.04	933.00	7472.00	9080	20230907	-39.76	5210	20240617	4.99	7780	-29.69	20240110	5210	4.99	20240617	9080	-39.76	20230907	5210	4.99	20240617	4.83	N	137950	500	111 억	467905	N	N	0	N	N
50	20240620	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	110	2	2.06	418579430	77078	82.85	5380	5480	5310	6920	3740	5330	5430.62	2.06	9690	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1211	5.83	0.73	12	0.35	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
51	20240620	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	130	2	2.44	392232710	72241	77.65	5380	5480	5310	6920	3740	5330	5429.54	2.06	10406	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1216	5.85	0.73	12	0.32	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
52	20240620	140815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	130	2	2.44	357677100	65898	70.83	5380	5480	5310	6920	3740	5330	5427.77	2.06	11295	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1216	5.85	0.73	12	0.30	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
53	20240620	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	130	2	2.44	289639900	53443	57.44	5380	5470	5310	6920	3740	5330	5419.64	2.06	12797	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1216	5.85	0.73	12	0.24	933.00	7472.00	9080	20230907	-39.87	5210	20240617	4.80	7780	-29.82	20240110	5210	4.80	20240617	9080	-39.87	20230907	5210	4.80	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
54	20240620	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	110	2	2.06	246271370	45493	48.90	5380	5460	5310	6920	3740	5330	5413.43	2.06	11642	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1211	5.83	0.73	12	0.20	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
55	20240620	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	110	2	2.06	184553240	34152	36.71	5380	5460	5310	6920	3740	5330	5403.93	2.06	10582	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1211	5.83	0.73	12	0.15	933.00	7472.00	9080	20230907	-40.09	5210	20240617	4.41	7780	-30.08	20240110	5210	4.41	20240617	9080	-40.09	20230907	5210	4.41	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
56	20240620	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	70	2	1.31	81418680	15165	16.30	5380	5410	5310	6920	3740	5330	5368.92	2.06	4281	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1202	5.79	0.72	12	0.07	933.00	7472.00	9080	20230907	-40.53	5210	20240617	3.65	7780	-30.59	20240110	5210	3.65	20240617	9080	-40.53	20230907	5210	3.65	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
57	20240620	090819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	0	3	0.00	6226560	1164	1.25	5380	5380	5330	6920	3740	5330	5349.68	2.06	-203	5456	5392	5346	5282	5236	5370	5260	111	1590	500	3940	10	1	22267814	1187	5.71	0.71	12	0.01	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.80	N	137950	500	111 억	458494	N	N	0	N	N
58	20240619	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	50	2	0.95	496831280	92927	146.70	5340	5410	5300	6860	3700	5280	5346.47	2.05	4243	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1187	5.71	0.71	12	0.42	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
59	20240619	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	60	2	1.14	472286920	88327	139.44	5340	5410	5300	6860	3700	5280	5347.03	2.05	3859	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1189	5.72	0.71	12	0.40	933.00	7472.00	9080	20230907	-41.19	5210	20240617	2.50	7780	-31.36	20240110	5210	2.50	20240617	9080	-41.19	20230907	5210	2.50	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
60	20240619	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	60	2	1.14	366587620	68467	108.09	5340	5410	5300	6860	3700	5280	5354.22	2.05	2834	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1189	5.72	0.71	12	0.31	933.00	7472.00	9080	20230907	-41.19	5210	20240617	2.50	7780	-31.36	20240110	5210	2.50	20240617	9080	-41.19	20230907	5210	2.50	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
61	20240619	130807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	50	2	0.95	330891280	61761	97.50	5340	5410	5310	6860	3700	5280	5357.61	2.05	1753	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1187	5.71	0.71	12	0.28	933.00	7472.00	9080	20230907	-41.30	5210	20240617	2.30	7780	-31.49	20240110	5210	2.30	20240617	9080	-41.30	20230907	5210	2.30	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
62	20240619	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	70	2	1.33	307520090	57374	90.58	5340	5410	5310	6860	3700	5280	5359.92	2.05	-37	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1191	5.73	0.72	12	0.26	933.00	7472.00	9080	20230907	-41.08	5210	20240617	2.69	7780	-31.23	20240110	5210	2.69	20240617	9080	-41.08	20230907	5210	2.69	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
63	20240619	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	30	2	0.57	266495180	49667	78.41	5340	5410	5310	6860	3700	5280	5365.64	2.05	1157	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1182	5.69	0.71	12	0.22	933.00	7472.00	9080	20230907	-41.52	5210	20240617	1.92	7780	-31.75	20240110	5210	1.92	20240617	9080	-41.52	20230907	5210	1.92	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
64	20240619	100812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	110	2	2.08	226381360	42135	66.52	5340	5410	5330	6860	3700	5280	5372.76	2.05	3497	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1200	5.78	0.72	12	0.19	933.00	7472.00	9080	20230907	-40.64	5210	20240617	3.45	7780	-30.72	20240110	5210	3.45	20240617	9080	-40.64	20230907	5210	3.45	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
65	20240619	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	100	2	1.89	84431640	15756	24.87	5340	5400	5330	6860	3700	5280	5358.70	2.05	6951	5346	5312	5266	5232	5186	5330	5250	111	1580	500	3900	10	1	22267814	1198	5.77	0.72	12	0.07	933.00	7472.00	9080	20230907	-40.75	5210	20240617	3.26	7780	-30.85	20240110	5210	3.26	20240617	9080	-40.75	20230907	5210	3.26	20240617	4.76	N	137950	500	111 억	456250	N	N	0	N	N
66	20240618	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	10	2	0.19	271317890	51636	64.32	5270	5300	5220	6850	3690	5270	5254.38	2.07	-4425	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1176	5.66	0.71	12	0.23	933.00	7472.00	9080	20230907	-41.85	5210	20240617	1.34	7780	-32.13	20240110	5210	1.34	20240617	9080	-41.85	20230907	5210	1.34	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
67	20240618	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	0	3	0.00	246366430	46905	58.43	5270	5300	5220	6850	3690	5270	5252.46	2.07	-4049	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1174	5.65	0.71	12	0.21	933.00	7472.00	9080	20230907	-41.96	5210	20240617	1.15	7780	-32.26	20240110	5210	1.15	20240617	9080	-41.96	20230907	5210	1.15	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
68	20240618	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	162080790	30849	38.43	5270	5300	5230	6850	3690	5270	5254.00	2.07	-3392	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1171	5.64	0.70	12	0.14	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
69	20240618	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	150465120	28636	35.67	5270	5300	5230	6850	3690	5270	5254.40	2.07	-2281	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1171	5.64	0.70	12	0.13	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
70	20240618	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	0	3	0.00	120332920	22892	28.52	5270	5300	5230	6850	3690	5270	5256.55	2.07	-1977	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1174	5.65	0.71	12	0.10	933.00	7472.00	9080	20230907	-41.96	5210	20240617	1.15	7780	-32.26	20240110	5210	1.15	20240617	9080	-41.96	20230907	5210	1.15	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
71	20240618	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	105940940	20152	25.10	5270	5300	5230	6850	3690	5270	5257.09	2.07	-1119	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1171	5.64	0.70	12	0.09	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
72	20240618	100806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	60143370	11427	14.23	5270	5300	5230	6850	3690	5270	5263.27	2.07	282	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1171	5.64	0.70	12	0.05	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
73	20240618	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	0	3	0.00	5038510	955	1.19	5270	5280	5270	6850	3690	5270	5275.93	2.07	178	5376	5322	5266	5212	5156	5295	5185	111	1580	500	3890	10	1	22267814	1174	5.65	0.71	12	0.00	933.00	7472.00	9080	20230907	-41.96	5210	20240617	1.15	7780	-32.26	20240110	5210	1.15	20240617	9080	-41.96	20230907	5210	1.15	20240617	4.76	N	137950	500	111 억	460608	N	N	0	N	N
74	20240617	160801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5270	0	3	0.00	414816450	79049	66.09	5290	5320	5210	6850	3690	5270	5247.58	2.02	8498	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1174	5.65	0.71	12	0.35	933.00	7472.00	9080	20230907	-41.96	5210	20240617	1.15	7780	-32.26	20240110	5210	1.15	20240617	9080	-41.96	20230907	5210	1.15	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
75	20240617	150807	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5240	-30	5	-0.57	398727380	75991	63.53	5290	5320	5210	6850	3690	5270	5247.03	2.02	8420	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1167	5.62	0.70	12	0.34	933.00	7472.00	9080	20230907	-42.29	5210	20240617	0.58	7780	-32.65	20240110	5210	0.58	20240617	9080	-42.29	20230907	5210	0.58	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
76	20240617	140758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5260	-10	5	-0.19	315378630	60109	50.25	5290	5320	5210	6850	3690	5270	5246.78	2.02	4633	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1171	5.64	0.70	12	0.27	933.00	7472.00	9080	20230907	-42.07	5210	20240617	0.96	7780	-32.39	20240110	5210	0.96	20240617	9080	-42.07	20230907	5210	0.96	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
77	20240617	130758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5230	-40	5	-0.76	244370110	46567	38.93	5290	5320	5210	6850	3690	5270	5247.71	2.02	1972	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1165	5.61	0.70	12	0.21	933.00	7472.00	9080	20230907	-42.40	5210	20240617	0.38	7780	-32.78	20240110	5210	0.38	20240617	9080	-42.40	20230907	5210	0.38	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
78	20240617	120759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5250	-20	5	-0.38	193996080	36933	30.88	5290	5320	5210	6850	3690	5270	5252.65	2.02	1965	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1169	5.63	0.70	12	0.17	933.00	7472.00	9080	20230907	-42.18	5210	20240617	0.77	7780	-32.52	20240110	5210	0.77	20240617	9080	-42.18	20230907	5210	0.77	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
79	20240617	110752	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5270	0	3	0.00	129304520	24579	20.55	5290	5320	5220	6850	3690	5270	5260.77	2.02	3301	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1174	5.65	0.71	12	0.11	933.00	7472.00	9080	20230907	-41.96	5220	20240617	0.96	7780	-32.26	20240110	5220	0.96	20240617	9080	-41.96	20230907	5220	0.96	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
80	20240617	100753	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5280	10	2	0.19	103474810	19695	16.47	5290	5320	5220	6850	3690	5270	5253.86	2.02	2861	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1176	5.66	0.71	12	0.09	933.00	7472.00	9080	20230907	-41.85	5220	20240617	1.15	7780	-32.13	20240110	5220	1.15	20240617	9080	-41.85	20230907	5220	1.15	20240617	4.76	N	137950	500	111 억	448699	N	N	73	N	N
81	20240617	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	40	2	0.76	7891780	1490	1.25	5290	5320	5280	6850	3690	5270	5296.50	2.02	-328	5450	5360	5310	5220	5170	5335	5195	111	1580	500	3890	10	1	22267814	1182	5.69	0.71	12	0.01	933.00	7472.00	9080	20230907	-41.52	5260	20240614	0.95	7780	-31.75	20240110	5260	0.95	20240614	9080	-41.52	20230907	5260	0.95	20240614	4.76	N	137950	500	111 억	448699	N	N	73	N	N
82	20240614	160649	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5270	-80	5	-1.50	626919130	118489	141.62	5360	5400	5260	6950	3750	5350	5291.17	2.10	-43744	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1174	5.65	0.71	12	0.53	933.00	7472.00	9080	20230907	-41.96	5260	20240614	0.19	7780	-32.26	20240110	5260	0.19	20240614	9080	-41.96	20230907	5260	0.19	20240614	4.86	N	137950	500	111 억	467512	N	N	73	N	N
83	20240614	150652	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5290	-60	5	-1.12	557939420	105411	125.99	5360	5400	5260	6950	3750	5350	5292.99	2.10	-34487	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1178	5.67	0.71	12	0.47	933.00	7472.00	9080	20230907	-41.74	5260	20240614	0.57	7780	-32.01	20240110	5260	0.57	20240614	9080	-41.74	20230907	5260	0.57	20240614	4.86	N	137950	500	111 억	467512	N	N	85	N	N
84	20240614	140650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5280	-70	5	-1.31	474831320	89709	107.22	5360	5400	5260	6950	3750	5350	5293.02	2.10	-28692	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1176	5.66	0.71	12	0.40	933.00	7472.00	9080	20230907	-41.85	5260	20240614	0.38	7780	-32.13	20240110	5260	0.38	20240614	9080	-41.85	20230907	5260	0.38	20240614	4.86	N	137950	500	111 억	467512	N	N	85	N	N
85	20240614	130649	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5300	-50	5	-0.93	375962750	70957	84.81	5360	5400	5270	6950	3750	5350	5298.46	2.10	-23551	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1180	5.68	0.71	12	0.32	933.00	7472.00	9080	20230907	-41.63	5270	20240614	0.57	7780	-31.88	20240110	5270	0.57	20240614	9080	-41.63	20230907	5270	0.57	20240614	4.86	N	137950	500	111 억	467512	N	N	85	N	N
86	20240614	120654	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5300	-50	5	-0.93	288745610	54433	65.06	5360	5400	5270	6950	3750	5350	5304.61	2.10	-14079	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1180	5.68	0.71	12	0.24	933.00	7472.00	9080	20230907	-41.63	5270	20240614	0.57	7780	-31.88	20240110	5270	0.57	20240614	9080	-41.63	20230907	5270	0.57	20240614	4.86	N	137950	500	111 억	467512	N	N	85	N	N
87	20240614	110745	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5310	-40	5	-0.75	232151080	43748	52.29	5360	5400	5270	6950	3750	5350	5306.55	2.10	-8762	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1182	5.69	0.71	12	0.20	933.00	7472.00	9080	20230907	-41.52	5270	20240614	0.76	7780	-31.75	20240110	5270	0.76	20240614	9080	-41.52	20230907	5270	0.76	20240614	4.86	N	137950	500	111 억	467512	N	N	85	N	N
88	20240614	100742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5340	-10	5	-0.19	150669090	28331	33.86	5360	5400	5270	6950	3750	5350	5318.17	2.10	-4382	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1189	5.72	0.71	12	0.13	933.00	7472.00	9080	20230907	-41.19	5270	20240614	1.33	7780	-31.36	20240110	5270	1.33	20240614	9080	-41.19	20230907	5270	1.33	20240614	4.86	N	137950	500	111 억	467512	N	N	85	N	N
89	20240614	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	40	2	0.75	22439670	4186	5.00	5360	5400	5360	6950	3750	5350	5360.65	2.10	-3408	5483	5416	5383	5316	5283	5400	5300	111	1600	500	3950	10	1	22267814	1200	5.78	0.72	12	0.02	933.00	7472.00	9080	20230907	-40.64	5290	20240607	1.89	7780	-30.72	20240110	5290	1.89	20240607	9080	-40.64	20230907	5290	1.89	20240607	4.86	N	137950	500	111 억	467512	N	N	85	N	N
90	20240613	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-40	5	-0.74	449055830	83544	127.43	5410	5450	5350	7000	3780	5390	5375.23	2.13	-2181	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1191	5.73	0.72	12	0.38	933.00	7472.00	9080	20230907	-41.08	5290	20240607	1.13	7780	-31.23	20240110	5290	1.13	20240607	9080	-41.08	20230907	5290	1.13	20240607	4.89	N	137950	500	111 억	474050	N	N	85	N	N
91	20240613	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-20	5	-0.37	403863610	75104	114.55	5410	5450	5350	7000	3780	5390	5377.39	2.13	1476	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1196	5.76	0.72	12	0.34	933.00	7472.00	9080	20230907	-40.86	5290	20240607	1.51	7780	-30.98	20240110	5290	1.51	20240607	9080	-40.86	20230907	5290	1.51	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
92	20240613	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-30	5	-0.56	368884130	68589	104.62	5410	5450	5350	7000	3780	5390	5378.18	2.13	2865	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1194	5.74	0.72	12	0.31	933.00	7472.00	9080	20230907	-40.97	5290	20240607	1.32	7780	-31.11	20240110	5290	1.32	20240607	9080	-40.97	20230907	5290	1.32	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
93	20240613	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-30	5	-0.56	304493990	56576	86.29	5410	5450	5350	7000	3780	5390	5382.03	2.13	6016	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1194	5.74	0.72	12	0.25	933.00	7472.00	9080	20230907	-40.97	5290	20240607	1.32	7780	-31.11	20240110	5290	1.32	20240607	9080	-40.97	20230907	5290	1.32	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
94	20240613	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	20	2	0.37	272652690	50648	77.25	5410	5450	5350	7000	3780	5390	5383.29	2.13	8307	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1205	5.80	0.72	12	0.23	933.00	7472.00	9080	20230907	-40.42	5290	20240607	2.27	7780	-30.46	20240110	5290	2.27	20240607	9080	-40.42	20230907	5290	2.27	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
95	20240613	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	10	2	0.19	125007200	23134	35.29	5410	5450	5370	7000	3780	5390	5403.61	2.13	-1474	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1202	5.79	0.72	12	0.10	933.00	7472.00	9080	20230907	-40.53	5290	20240607	2.08	7780	-30.59	20240110	5290	2.08	20240607	9080	-40.53	20230907	5290	2.08	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
96	20240613	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	30	2	0.56	77852360	14399	21.96	5410	5450	5380	7000	3780	5390	5406.79	2.13	-2657	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1207	5.81	0.73	12	0.06	933.00	7472.00	9080	20230907	-40.31	5290	20240607	2.46	7780	-30.33	20240110	5290	2.46	20240607	9080	-40.31	20230907	5290	2.46	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
97	20240613	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	40	2	0.74	6398310	1179	1.80	5410	5450	5410	7000	3780	5390	5426.90	2.13	-750	5483	5436	5413	5366	5343	5425	5355	111	1610	500	3980	10	1	22267814	1209	5.82	0.73	12	0.01	933.00	7472.00	9080	20230907	-40.20	5290	20240607	2.65	7780	-30.21	20240110	5290	2.65	20240607	9080	-40.20	20230907	5290	2.65	20240607	4.89	N	137950	500	111 억	474050	N	N	362	N	N
98	20240612	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-10	5	-0.19	352395870	65071	72.71	5430	5460	5390	7020	3780	5400	5415.76	2.08	11024	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1200	5.78	0.72	12	0.29	933.00	7472.00	9080	20230907	-40.64	5290	20240607	1.89	7780	-30.72	20240110	5290	1.89	20240607	9080	-40.64	20230907	5290	1.89	20240607	4.92	N	137950	500	111 억	462807	N	N	362	N	N
99	20240612	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	30	2	0.56	320956180	59247	66.20	5430	5460	5390	7020	3780	5400	5417.26	2.08	9132	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1209	5.82	0.73	12	0.27	933.00	7472.00	9080	20230907	-40.20	5290	20240607	2.65	7780	-30.21	20240110	5290	2.65	20240607	9080	-40.20	20230907	5290	2.65	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
100	20240612	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	20	2	0.37	282413440	52119	58.23	5430	5460	5400	7020	3780	5400	5418.63	2.08	9692	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1207	5.81	0.73	12	0.23	933.00	7472.00	9080	20230907	-40.31	5290	20240607	2.46	7780	-30.33	20240110	5290	2.46	20240607	9080	-40.31	20230907	5290	2.46	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
101	20240612	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	0	3	0.00	271262750	50056	55.93	5430	5460	5400	7020	3780	5400	5419.19	2.08	9911	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1202	5.79	0.72	12	0.22	933.00	7472.00	9080	20230907	-40.53	5290	20240607	2.08	7780	-30.59	20240110	5290	2.08	20240607	9080	-40.53	20230907	5290	2.08	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
102	20240612	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	50	2	0.93	234883540	43334	48.42	5430	5460	5400	7020	3780	5400	5420.31	2.08	8864	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1214	5.84	0.73	12	0.19	933.00	7472.00	9080	20230907	-39.98	5290	20240607	3.02	7780	-29.95	20240110	5290	3.02	20240607	9080	-39.98	20230907	5290	3.02	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
103	20240612	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	30	2	0.56	173563300	32038	35.80	5430	5460	5400	7020	3780	5400	5417.42	2.08	9797	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1209	5.82	0.73	12	0.14	933.00	7472.00	9080	20230907	-40.20	5290	20240607	2.65	7780	-30.21	20240110	5290	2.65	20240607	9080	-40.20	20230907	5290	2.65	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
104	20240612	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	30	2	0.56	101408550	18714	20.91	5430	5440	5400	7020	3780	5400	5418.86	2.08	6437	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1209	5.82	0.73	12	0.08	933.00	7472.00	9080	20230907	-40.20	5290	20240607	2.65	7780	-30.21	20240110	5290	2.65	20240607	9080	-40.20	20230907	5290	2.65	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
105	20240612	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	10	2	0.19	10780870	1989	2.22	5430	5440	5410	7020	3780	5400	5420.25	2.08	-152	5600	5500	5440	5340	5280	5470	5310	111	1620	500	3990	10	1	22267814	1205	5.80	0.72	12	0.01	933.00	7472.00	9080	20230907	-40.42	5290	20240607	2.27	7780	-30.46	20240110	5290	2.27	20240607	9080	-40.42	20230907	5290	2.27	20240607	4.92	N	137950	500	111 억	462807	N	N	0	N	N
106	20240610	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	150	2	2.81	790079270	143832	62.85	5360	5600	5340	6920	3740	5330	5493.10	1.95	23749	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1220	5.87	0.73	12	0.65	933.00	7472.00	9080	20230907	-39.65	5290	20240607	3.59	7780	-29.56	20240110	5290	3.59	20240607	9080	-39.65	20230907	5290	3.59	20240607	4.87	N	137950	500	111 억	433599	N	N	39	N	N
107	20240610	150735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	160	2	3.00	761485480	138614	60.57	5360	5600	5340	6920	3740	5330	5493.57	1.95	23386	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1223	5.88	0.73	12	0.62	933.00	7472.00	9080	20230907	-39.54	5290	20240607	3.78	7780	-29.43	20240110	5290	3.78	20240607	9080	-39.54	20230907	5290	3.78	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
108	20240610	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	160	2	3.00	727911970	132484	57.89	5360	5600	5340	6920	3740	5330	5494.34	1.95	22250	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1223	5.88	0.73	12	0.59	933.00	7472.00	9080	20230907	-39.54	5290	20240607	3.78	7780	-29.43	20240110	5290	3.78	20240607	9080	-39.54	20230907	5290	3.78	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
109	20240610	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	160	2	3.00	623709360	113514	49.60	5360	5600	5340	6920	3740	5330	5494.56	1.95	20114	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1223	5.88	0.73	12	0.51	933.00	7472.00	9080	20230907	-39.54	5290	20240607	3.78	7780	-29.43	20240110	5290	3.78	20240607	9080	-39.54	20230907	5290	3.78	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
110	20240610	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	160	2	3.00	547412000	99621	43.53	5360	5600	5340	6920	3740	5330	5494.95	1.95	14998	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1223	5.88	0.73	12	0.45	933.00	7472.00	9080	20230907	-39.54	5290	20240607	3.78	7780	-29.43	20240110	5290	3.78	20240607	9080	-39.54	20230907	5290	3.78	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
111	20240610	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	160	2	3.00	523373040	95241	41.62	5360	5600	5340	6920	3740	5330	5495.25	1.95	15059	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1223	5.88	0.73	12	0.43	933.00	7472.00	9080	20230907	-39.54	5290	20240607	3.78	7780	-29.43	20240110	5290	3.78	20240607	9080	-39.54	20230907	5290	3.78	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
112	20240610	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	220	2	4.13	276641880	50718	22.16	5360	5550	5340	6920	3740	5330	5454.51	1.95	14715	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1236	5.95	0.74	12	0.23	933.00	7472.00	9080	20230907	-38.88	5290	20240607	4.91	7780	-28.66	20240110	5290	4.91	20240607	9080	-38.88	20230907	5290	4.91	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
113	20240610	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	10	2	0.19	13361420	2493	1.09	5360	5380	5340	6920	3740	5330	5359.59	1.95	-218	5890	5610	5450	5170	5010	5530	5090	111	1590	500	3940	10	1	22267814	1189	5.72	0.71	12	0.01	933.00	7472.00	9080	20230907	-41.19	5290	20240607	0.95	7780	-31.36	20240110	5290	0.95	20240607	9080	-41.19	20230907	5290	0.95	20240607	4.87	N	137950	500	111 억	433599	N	N	1549	N	N
114	20240607	160754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5330	-30	5	-0.56	1238521270	227801	254.42	5350	5730	5290	6960	3760	5360	5437.25	1.94	2901	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1187	5.71	0.71	12	1.02	933.00	7472.00	9080	20230907	-41.30	5290	20240607	0.76	7780	-31.49	20240110	5290	0.76	20240607	9080	-41.30	20230907	5290	0.76	20240607	4.83	N	137950	500	111 억	432054	N	N	1549	N	N
115	20240607	150800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5380	20	2	0.37	1192582730	219194	244.80	5350	5730	5290	6960	3760	5360	5440.76	1.94	1906	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1198	5.77	0.72	12	0.98	933.00	7472.00	9080	20230907	-40.75	5290	20240607	1.70	7780	-30.85	20240110	5290	1.70	20240607	9080	-40.75	20230907	5290	1.70	20240607	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
116	20240607	140755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5410	50	2	0.93	1086047150	199339	222.63	5350	5730	5290	6960	3760	5360	5448.24	1.94	-2288	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1205	5.80	0.72	12	0.90	933.00	7472.00	9080	20230907	-40.42	5290	20240607	2.27	7780	-30.46	20240110	5290	2.27	20240607	9080	-40.42	20230907	5290	2.27	20240607	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
117	20240607	130749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5330	-30	5	-0.56	297511910	55897	62.43	5350	5390	5290	6960	3760	5360	5322.50	1.94	14555	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1187	5.71	0.71	12	0.25	933.00	7472.00	9080	20230907	-41.30	5290	20240607	0.76	7780	-31.49	20240110	5290	0.76	20240607	9080	-41.30	20230907	5290	0.76	20240607	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
118	20240607	120755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5310	-50	5	-0.93	207651230	38957	43.51	5350	5390	5290	6960	3760	5360	5330.27	1.94	5722	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1182	5.69	0.71	12	0.17	933.00	7472.00	9080	20230907	-41.52	5290	20240607	0.38	7780	-31.75	20240110	5290	0.38	20240607	9080	-41.52	20230907	5290	0.38	20240607	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
119	20240607	110743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5330	-30	5	-0.56	142653530	26696	29.81	5350	5390	5290	6960	3760	5360	5343.63	1.94	4472	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1187	5.71	0.71	12	0.12	933.00	7472.00	9080	20230907	-41.30	5290	20240607	0.76	7780	-31.49	20240110	5290	0.76	20240607	9080	-41.30	20230907	5290	0.76	20240607	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
120	20240607	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	0	3	0.00	76968050	14349	16.03	5350	5390	5340	6960	3760	5360	5364.00	1.94	7114	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1194	5.74	0.72	12	0.06	933.00	7472.00	9080	20230907	-40.97	5320	20240605	0.75	7780	-31.11	20240110	5320	0.75	20240605	9080	-40.97	20230907	5320	0.75	20240605	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
121	20240607	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	0	3	0.00	24237320	4525	5.05	5350	5380	5350	6960	3760	5360	5356.31	1.94	3117	5520	5440	5380	5300	5240	5410	5270	111	1600	500	3960	10	1	22267814	1194	5.74	0.72	12	0.02	933.00	7472.00	9080	20230907	-40.97	5320	20240605	0.75	7780	-31.11	20240110	5320	0.75	20240605	9080	-40.97	20230907	5320	0.75	20240605	4.83	N	137950	500	111 억	432054	N	N	15686	N	N
122	20240605	160752	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5360	-40	5	-0.74	470555160	87536	62.89	5400	5460	5320	7020	3780	5400	5375.63	1.96	-3318	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1194	5.74	0.72	12	0.39	933.00	7472.00	9080	20230907	-40.97	5320	20240605	0.75	7780	-31.11	20240110	5320	0.75	20240605	9080	-40.97	20230907	5320	0.75	20240605	4.86	N	137950	500	111 억	435372	N	N	15686	N	N
123	20240605	150748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5360	-40	5	-0.74	439970580	81830	58.79	5400	5460	5320	7020	3780	5400	5376.64	1.96	-5558	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1194	5.74	0.72	12	0.37	933.00	7472.00	9080	20230907	-40.97	5320	20240605	0.75	7780	-31.11	20240110	5320	0.75	20240605	9080	-40.97	20230907	5320	0.75	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
124	20240605	140751	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5340	-60	5	-1.11	384565820	71475	51.35	5400	5460	5320	7020	3780	5400	5380.42	1.96	-6958	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1189	5.72	0.71	12	0.32	933.00	7472.00	9080	20230907	-41.19	5320	20240605	0.38	7780	-31.36	20240110	5320	0.38	20240605	9080	-41.19	20230907	5320	0.38	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
125	20240605	130751	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5360	-40	5	-0.74	307899080	57127	41.04	5400	5460	5340	7020	3780	5400	5389.73	1.96	-5703	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1194	5.74	0.72	12	0.26	933.00	7472.00	9080	20230907	-40.97	5340	20240605	0.37	7780	-31.11	20240110	5340	0.37	20240605	9080	-40.97	20230907	5340	0.37	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
126	20240605	120748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5390	-10	5	-0.19	212669520	39368	28.28	5400	5460	5380	7020	3780	5400	5402.09	1.96	-3066	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1200	5.78	0.72	12	0.18	933.00	7472.00	9080	20230907	-40.64	5380	20240605	0.19	7780	-30.72	20240110	5380	0.19	20240605	9080	-40.64	20230907	5380	0.19	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
127	20240605	110749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5450	50	2	0.93	130709710	24180	17.37	5400	5450	5380	7020	3780	5400	5405.70	1.96	-4214	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1214	5.84	0.73	12	0.11	933.00	7472.00	9080	20230907	-39.98	5380	20240605	1.30	7780	-29.95	20240110	5380	1.30	20240605	9080	-39.98	20230907	5380	1.30	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
128	20240605	100748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5430	30	2	0.56	103218930	19114	13.73	5400	5430	5380	7020	3780	5400	5400.17	1.96	-3466	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1209	5.82	0.73	12	0.09	933.00	7472.00	9080	20230907	-40.20	5380	20240605	0.93	7780	-30.21	20240110	5380	0.93	20240605	9080	-40.20	20230907	5380	0.93	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
129	20240605	090748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5430	30	2	0.56	28667140	5307	3.81	5400	5430	5380	7020	3780	5400	5401.76	1.96	-105	5706	5552	5476	5322	5246	5515	5285	111	1620	500	3990	10	1	22267814	1209	5.82	0.73	12	0.02	933.00	7472.00	9080	20230907	-40.20	5380	20240605	0.93	7780	-30.21	20240110	5380	0.93	20240605	9080	-40.20	20230907	5380	0.93	20240605	4.86	N	137950	500	111 억	435372	N	N	14770	N	N
130	20240604	160742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5400	-190	5	-3.40	746771910	136635	219.10	5560	5630	5400	7260	3920	5590	5465.93	2.05	-37484	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1202	5.79	0.72	12	0.61	933.00	7472.00	9080	20230907	-40.53	5400	20240604	0.00	7780	-30.59	20240110	5400	0.00	20240604	9080	-40.53	20230907	5400	0.00	20240604	4.91	N	137950	500	111 억	456482	N	N	14770	N	N
131	20240604	150743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5430	-160	5	-2.86	667536070	121981	195.60	5560	5630	5400	7260	3920	5590	5472.46	2.05	-36042	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1209	5.82	0.73	12	0.55	933.00	7472.00	9080	20230907	-40.20	5400	20240604	0.56	7780	-30.21	20240110	5400	0.56	20240604	9080	-40.20	20230907	5400	0.56	20240604	4.91	N	137950	500	111 억	456482	N	N	283	N	N
132	20240604	140744	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5490	-100	5	-1.79	330760110	60010	96.23	5560	5630	5470	7260	3920	5590	5511.75	2.05	-29300	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1223	5.88	0.73	12	0.27	933.00	7472.00	9080	20230907	-39.54	5470	20240604	0.37	7780	-29.43	20240110	5470	0.37	20240604	9080	-39.54	20230907	5470	0.37	20240604	4.91	N	137950	500	111 억	456482	N	N	283	N	N
133	20240604	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-90	5	-1.61	244419380	44264	70.98	5560	5630	5490	7260	3920	5590	5521.85	2.05	-26152	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1225	5.89	0.74	12	0.20	933.00	7472.00	9080	20230907	-39.43	5470	20240523	0.55	7780	-29.31	20240110	5470	0.55	20240523	9080	-39.43	20230907	5470	0.55	20240523	4.91	N	137950	500	111 억	456482	N	N	283	N	N
134	20240604	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-90	5	-1.61	207524270	37555	60.22	5560	5630	5490	7260	3920	5590	5525.88	2.05	-21843	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1225	5.89	0.74	12	0.17	933.00	7472.00	9080	20230907	-39.43	5470	20240523	0.55	7780	-29.31	20240110	5470	0.55	20240523	9080	-39.43	20230907	5470	0.55	20240523	4.91	N	137950	500	111 억	456482	N	N	283	N	N
135	20240604	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-80	5	-1.43	140120270	25305	40.58	5560	5630	5500	7260	3920	5590	5537.26	2.05	-15748	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1227	5.91	0.74	12	0.11	933.00	7472.00	9080	20230907	-39.32	5470	20240523	0.73	7780	-29.18	20240110	5470	0.73	20240523	9080	-39.32	20230907	5470	0.73	20240523	4.91	N	137950	500	111 억	456482	N	N	283	N	N
136	20240604	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-70	5	-1.25	77230050	13916	22.31	5560	5630	5510	7260	3920	5590	5549.73	2.05	-7146	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1229	5.92	0.74	12	0.06	933.00	7472.00	9080	20230907	-39.21	5470	20240523	0.91	7780	-29.05	20240110	5470	0.91	20240523	9080	-39.21	20230907	5470	0.91	20240523	4.91	N	137950	500	111 억	456482	N	N	283	N	N
137	20240604	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	40	2	0.72	8323600	1491	2.39	5560	5630	5560	7260	3920	5590	5582.56	2.05	-301	5710	5650	5570	5510	5430	5680	5540	111	1670	500	4130	10	1	22267814	1254	6.03	0.75	12	0.01	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	4.91	N	137950	500	111 억	456482	N	N	283	N	N
138	20240603	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	40	2	0.72	343996920	61753	196.00	5550	5630	5490	7210	3890	5550	5570.49	1.94	25285	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1245	5.99	0.75	12	0.28	933.00	7472.00	9080	20230907	-38.44	5470	20240523	2.19	7780	-28.15	20240110	5470	2.19	20240523	9080	-38.44	20230907	5470	2.19	20240523	4.94	N	137950	500	111 억	431257	N	N	283	N	N
139	20240603	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	40	2	0.72	304078780	54587	173.25	5550	5630	5490	7210	3890	5550	5570.53	1.94	25448	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1245	5.99	0.75	12	0.25	933.00	7472.00	9080	20230907	-38.44	5470	20240523	2.19	7780	-28.15	20240110	5470	2.19	20240523	9080	-38.44	20230907	5470	2.19	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N
140	20240603	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	50	2	0.90	273101870	49027	155.61	5550	5630	5490	7210	3890	5550	5570.44	1.94	24734	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1247	6.00	0.75	12	0.22	933.00	7472.00	9080	20230907	-38.33	5470	20240523	2.38	7780	-28.02	20240110	5470	2.38	20240523	9080	-38.33	20230907	5470	2.38	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N
141	20240603	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	60	2	1.08	258766400	46466	147.48	5550	5630	5490	7210	3890	5550	5568.94	1.94	24754	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1249	6.01	0.75	12	0.21	933.00	7472.00	9080	20230907	-38.22	5470	20240523	2.56	7780	-27.89	20240110	5470	2.56	20240523	9080	-38.22	20230907	5470	2.56	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N
142	20240603	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	80	2	1.44	251788480	45223	143.53	5550	5630	5490	7210	3890	5550	5567.71	1.94	24809	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1254	6.03	0.75	12	0.20	933.00	7472.00	9080	20230907	-38.00	5470	20240523	2.93	7780	-27.63	20240110	5470	2.93	20240523	9080	-38.00	20230907	5470	2.93	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N
143	20240603	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	50	2	0.90	211266210	37989	120.57	5550	5620	5490	7210	3890	5550	5561.25	1.94	22473	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1247	6.00	0.75	12	0.17	933.00	7472.00	9080	20230907	-38.33	5470	20240523	2.38	7780	-28.02	20240110	5470	2.38	20240523	9080	-38.33	20230907	5470	2.38	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N
144	20240603	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	10	2	0.18	127428010	23008	73.03	5550	5590	5490	7210	3890	5550	5538.42	1.94	9618	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1238	5.96	0.74	12	0.10	933.00	7472.00	9080	20230907	-38.77	5470	20240523	1.65	7780	-28.53	20240110	5470	1.65	20240523	9080	-38.77	20230907	5470	1.65	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N
145	20240603	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	40	2	0.72	12075140	2174	6.90	5550	5590	5540	7210	3890	5550	5554.34	1.94	417	5690	5620	5560	5490	5430	5615	5485	111	1660	500	4100	10	1	22267814	1245	5.99	0.75	12	0.01	933.00	7472.00	9080	20230907	-38.44	5470	20240523	2.19	7780	-28.15	20240110	5470	2.19	20240523	9080	-38.44	20230907	5470	2.19	20240523	4.94	N	137950	500	111 억	431257	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History