KissMeData/251370/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161057	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10490	90	2	0.87	356827240	34508	161.20	10400	10490	10120	13520	7280	10400	10301.84	1.71	-11638	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1711	-59.27	1.39	12	0.21	-177.00	7531.00	14500	20230717	-27.66	9590	20240117	9.38	14400	-27.15	20240424	9590	9.38	20240117	14500	-27.66	20230717	9590	9.38	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
3	20240628	151111	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10370	-30	5	-0.29	168982220	16520	77.17	10400	10400	10120	13520	7280	10400	10228.95	1.71	-7180	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1692	-58.59	1.38	12	0.10	-177.00	7531.00	14500	20230717	-28.48	9590	20240117	8.13	14400	-27.99	20240424	9590	8.13	20240117	14500	-28.48	20230717	9590	8.13	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
4	20240628	141111	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	-180	5	-1.73	106033170	10369	48.44	10400	10400	10130	13520	7280	10400	10225.98	1.71	-4800	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1667	-57.74	1.36	12	0.06	-177.00	7531.00	14500	20230717	-29.52	9590	20240117	6.57	14400	-29.03	20240424	9590	6.57	20240117	14500	-29.52	20230717	9590	6.57	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
5	20240628	131109	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10250	-150	5	-1.44	87525600	8551	39.94	10400	10400	10170	13520	7280	10400	10235.72	1.71	-3885	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1672	-57.91	1.36	12	0.05	-177.00	7531.00	14500	20230717	-29.31	9590	20240117	6.88	14400	-28.82	20240424	9590	6.88	20240117	14500	-29.31	20230717	9590	6.88	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
6	20240628	121106	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-170	5	-1.63	56601730	5521	25.79	10400	10400	10200	13520	7280	10400	10252.08	1.71	-2685	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1669	-57.80	1.36	12	0.03	-177.00	7531.00	14500	20230717	-29.45	9590	20240117	6.67	14400	-28.96	20240424	9590	6.67	20240117	14500	-29.45	20230717	9590	6.67	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
7	20240628	111049	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10230	-170	5	-1.63	47251580	4608	21.53	10400	10400	10200	13520	7280	10400	10254.25	1.71	-2533	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1669	-57.80	1.36	12	0.03	-177.00	7531.00	14500	20230717	-29.45	9590	20240117	6.67	14400	-28.96	20240424	9590	6.67	20240117	14500	-29.45	20230717	9590	6.67	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
8	20240628	101045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	-180	5	-1.73	38670560	3771	17.62	10400	10400	10200	13520	7280	10400	10254.72	1.71	-2105	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1667	-57.74	1.36	12	0.02	-177.00	7531.00	14500	20230717	-29.52	9590	20240117	6.57	14400	-29.03	20240424	9590	6.57	20240117	14500	-29.52	20230717	9590	6.57	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
9	20240628	091048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10210	-190	5	-1.83	7774480	756	3.53	10400	10400	10210	13520	7280	10400	10283.70	1.71	-383	10673	10536	10293	10156	9913	10605	10225	82	3120	500	7480	10	1	16314464	1666	-57.68	1.36	12	0.00	-177.00	7531.00	14500	20230717	-29.59	9590	20240117	6.47	14400	-29.10	20240424	9590	6.47	20240117	14500	-29.59	20230717	9590	6.47	20240117	3.23	N	251370	500	81 억	279497	N	N	0	N	N
10	20240627	161040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10400	260	2	2.56	218775660	21352	93.18	10050	10430	10050	13180	7100	10140	10246.08	1.72	263	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1697	-58.76	1.38	12	0.13	-177.00	7531.00	14500	20230717	-28.28	9590	20240117	8.45	14400	-27.78	20240424	9590	8.45	20240117	14500	-28.28	20230717	9590	8.45	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
11	20240627	151047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	280	2	2.76	210851580	20590	89.85	10050	10430	10050	13180	7100	10140	10240.48	1.72	598	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1700	-58.87	1.38	12	0.13	-177.00	7531.00	14500	20230717	-28.14	9590	20240117	8.65	14400	-27.64	20240424	9590	8.65	20240117	14500	-28.14	20230717	9590	8.65	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
12	20240627	141045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10200	60	2	0.59	144280440	14143	61.72	10050	10290	10050	13180	7100	10140	10201.54	1.72	817	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1664	-57.63	1.35	12	0.09	-177.00	7531.00	14500	20230717	-29.66	9590	20240117	6.36	14400	-29.17	20240424	9590	6.36	20240117	14500	-29.66	20230717	9590	6.36	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
13	20240627	131044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10220	80	2	0.79	128415750	12587	54.93	10050	10290	10050	13180	7100	10140	10202.25	1.72	785	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1667	-57.74	1.36	12	0.08	-177.00	7531.00	14500	20230717	-29.52	9590	20240117	6.57	14400	-29.03	20240424	9590	6.57	20240117	14500	-29.52	20230717	9590	6.57	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
14	20240627	121047	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10170	30	2	0.30	96921890	9491	41.42	10050	10290	10050	13180	7100	10140	10211.98	1.72	-190	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1659	-57.46	1.35	12	0.06	-177.00	7531.00	14500	20230717	-29.86	9590	20240117	6.05	14400	-29.37	20240424	9590	6.05	20240117	14500	-29.86	20230717	9590	6.05	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
15	20240627	111046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10280	140	2	1.38	62042520	6080	26.53	10050	10290	10050	13180	7100	10140	10204.36	1.72	-537	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1677	-58.08	1.37	12	0.04	-177.00	7531.00	14500	20230717	-29.10	9590	20240117	7.19	14400	-28.61	20240424	9590	7.19	20240117	14500	-29.10	20230717	9590	7.19	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
16	20240627	101046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10160	20	2	0.20	15418230	1522	6.64	10050	10160	10050	13180	7100	10140	10130.24	1.72	-325	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1658	-57.40	1.35	12	0.01	-177.00	7531.00	14500	20230717	-29.93	9590	20240117	5.94	14400	-29.44	20240424	9590	5.94	20240117	14500	-29.93	20230717	9590	5.94	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
17	20240627	091045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10150	10	2	0.10	10479260	1035	4.52	10050	10160	10050	13180	7100	10140	10124.89	1.72	-209	10426	10282	10116	9972	9806	10200	9890	82	3040	500	7300	10	1	16314464	1656	-57.34	1.35	12	0.01	-177.00	7531.00	14500	20230717	-30.00	9590	20240117	5.84	14400	-29.51	20240424	9590	5.84	20240117	14500	-30.00	20230717	9590	5.84	20240117	3.22	N	251370	500	81 억	280929	N	N	1	N	N
18	20240626	161041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10140	40	2	0.40	229710880	22915	107.16	10260	10260	9950	13130	7070	10100	10024.38	1.71	3034	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1654	-57.29	1.35	12	0.14	-177.00	7531.00	14500	20230717	-30.07	9590	20240117	5.74	14400	-29.58	20240424	9590	5.74	20240117	14500	-30.07	20230717	9590	5.74	20240117	3.22	N	251370	500	81 억	279684	N	N	1	N	N
19	20240626	151046	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-40	5	-0.40	222237380	22178	103.71	10260	10260	9950	13130	7070	10100	10020.62	1.71	3180	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1641	-56.84	1.34	12	0.14	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
20	20240626	141042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10140	40	2	0.40	216196700	21580	100.92	10260	10260	9950	13130	7070	10100	10018.38	1.71	3392	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1654	-57.29	1.35	12	0.13	-177.00	7531.00	14500	20230717	-30.07	9590	20240117	5.74	14400	-29.58	20240424	9590	5.74	20240117	14500	-30.07	20230717	9590	5.74	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
21	20240626	131044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10020	-80	5	-0.79	186959480	18677	87.34	10260	10260	9950	13130	7070	10100	10010.15	1.71	2516	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1635	-56.61	1.33	12	0.11	-177.00	7531.00	14500	20230717	-30.90	9590	20240117	4.48	14400	-30.42	20240424	9590	4.48	20240117	14500	-30.90	20230717	9590	4.48	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
22	20240626	121042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10030	-70	5	-0.69	177213780	17705	82.80	10260	10260	9950	13130	7070	10100	10009.25	1.71	2153	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1636	-56.67	1.33	12	0.11	-177.00	7531.00	14500	20230717	-30.83	9590	20240117	4.59	14400	-30.35	20240424	9590	4.59	20240117	14500	-30.83	20230717	9590	4.59	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
23	20240626	111043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-40	5	-0.40	170996730	17086	79.90	10260	10260	9950	13130	7070	10100	10008.00	1.71	2656	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1641	-56.84	1.34	12	0.10	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
24	20240626	101041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9990	-110	5	-1.09	119813810	11969	55.97	10260	10260	9950	13130	7070	10100	10010.34	1.71	2545	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1630	-56.44	1.33	12	0.07	-177.00	7531.00	14500	20230717	-31.10	9590	20240117	4.17	14400	-30.62	20240424	9590	4.17	20240117	14500	-31.10	20230717	9590	4.17	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
25	20240626	091044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10020	-80	5	-0.79	73509600	7328	34.27	10260	10260	9970	13130	7070	10100	10031.33	1.71	1861	10326	10212	10086	9972	9846	10150	9910	82	3030	500	7270	10	1	16314464	1635	-56.61	1.33	12	0.04	-177.00	7531.00	14500	20230717	-30.90	9590	20240117	4.48	14400	-30.42	20240424	9590	4.48	20240117	14500	-30.90	20230717	9590	4.48	20240117	3.22	N	251370	500	81 억	279684	N	N	0	N	N
26	20240625	161040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10100	-40	5	-0.39	214704000	21384	172.93	10110	10200	9960	13180	7100	10140	10040.40	1.73	-434	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1648	-57.06	1.34	12	0.13	-177.00	7531.00	14500	20230717	-30.34	9590	20240117	5.32	14400	-29.86	20240424	9590	5.32	20240117	14500	-30.34	20230717	9590	5.32	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
27	20240625	151038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9990	-150	5	-1.48	187095560	18633	150.68	10110	10200	9960	13180	7100	10140	10041.09	1.73	-873	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1630	-56.44	1.33	12	0.11	-177.00	7531.00	14500	20230717	-31.10	9590	20240117	4.17	14400	-30.62	20240424	9590	4.17	20240117	14500	-31.10	20230717	9590	4.17	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
28	20240625	141041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10070	-70	5	-0.69	92624330	9196	74.37	10110	10200	9960	13180	7100	10140	10072.24	1.73	-4080	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1643	-56.89	1.34	12	0.06	-177.00	7531.00	14500	20230717	-30.55	9590	20240117	5.01	14400	-30.07	20240424	9590	5.01	20240117	14500	-30.55	20230717	9590	5.01	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
29	20240625	131042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10150	10	2	0.10	52000300	5170	41.81	10110	10200	9960	13180	7100	10140	10058.09	1.73	-2514	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1656	-57.34	1.35	12	0.03	-177.00	7531.00	14500	20230717	-30.00	9590	20240117	5.84	14400	-29.51	20240424	9590	5.84	20240117	14500	-30.00	20230717	9590	5.84	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
30	20240625	121045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10110	-30	5	-0.30	48515910	4826	39.03	10110	10200	9960	13180	7100	10140	10053.03	1.73	-2409	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1649	-57.12	1.34	12	0.03	-177.00	7531.00	14500	20230717	-30.28	9590	20240117	5.42	14400	-29.79	20240424	9590	5.42	20240117	14500	-30.28	20230717	9590	5.42	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
31	20240625	111042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10120	-20	5	-0.20	47426160	4718	38.15	10110	10200	9960	13180	7100	10140	10052.17	1.73	-2468	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1651	-57.18	1.34	12	0.03	-177.00	7531.00	14500	20230717	-30.21	9590	20240117	5.53	14400	-29.72	20240424	9590	5.53	20240117	14500	-30.21	20230717	9590	5.53	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
32	20240625	101040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10030	-110	5	-1.08	19841020	1983	16.04	10110	10110	9960	13180	7100	10140	10005.56	1.73	-1548	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1636	-56.67	1.33	12	0.01	-177.00	7531.00	14500	20230717	-30.83	9590	20240117	4.59	14400	-30.35	20240424	9590	4.59	20240117	14500	-30.83	20230717	9590	4.59	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
33	20240625	091040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9980	-160	5	-1.58	1728030	172	1.39	10110	10110	9980	13180	7100	10140	10046.69	1.73	-14	10266	10202	10076	10012	9886	10235	10045	82	3040	500	7300	10	1	16314464	1628	-56.38	1.33	12	0.00	-177.00	7531.00	14500	20230717	-31.17	9590	20240117	4.07	14400	-30.69	20240424	9590	4.07	20240117	14500	-31.17	20230717	9590	4.07	20240117	3.22	N	251370	500	81 억	281694	N	N	0	N	N
34	20240624	161040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10140	40	2	0.40	123752150	12360	38.29	10100	10140	9950	13130	7070	10100	10012.31	1.76	-4732	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1654	-57.29	1.35	12	0.08	-177.00	7531.00	14500	20230717	-30.07	9590	20240117	5.74	14400	-29.58	20240424	9590	5.74	20240117	14500	-30.07	20230717	9590	5.74	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
35	20240624	151037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10000	-100	5	-0.99	101299060	10128	31.37	10100	10100	9950	13130	7070	10100	10001.88	1.76	-4383	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1631	-56.50	1.33	12	0.06	-177.00	7531.00	14500	20230717	-31.03	9590	20240117	4.28	14400	-30.56	20240424	9590	4.28	20240117	14500	-31.03	20230717	9590	4.28	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
36	20240624	141038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10030	-70	5	-0.69	89032770	8903	27.58	10100	10100	9950	13130	7070	10100	10000.31	1.76	-4339	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1636	-56.67	1.33	12	0.05	-177.00	7531.00	14500	20230717	-30.83	9590	20240117	4.59	14400	-30.35	20240424	9590	4.59	20240117	14500	-30.83	20230717	9590	4.59	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
37	20240624	131036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	-90	5	-0.89	78668630	7869	24.38	10100	10100	9950	13130	7070	10100	9997.28	1.76	-4024	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1633	-56.55	1.33	12	0.05	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
38	20240624	121037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10020	-80	5	-0.79	76415250	7644	23.68	10100	10100	9950	13130	7070	10100	9996.76	1.76	-3921	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1635	-56.61	1.33	12	0.05	-177.00	7531.00	14500	20230717	-30.90	9590	20240117	4.48	14400	-30.42	20240424	9590	4.48	20240117	14500	-30.90	20230717	9590	4.48	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
39	20240624	111040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9970	-130	5	-1.29	45277180	4524	14.01	10100	10100	9950	13130	7070	10100	10008.22	1.76	-3120	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1627	-56.33	1.32	12	0.03	-177.00	7531.00	14500	20230717	-31.24	9590	20240117	3.96	14400	-30.76	20240424	9590	3.96	20240117	14500	-31.24	20230717	9590	3.96	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
40	20240624	101038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10080	-20	5	-0.20	20021350	1997	6.19	10100	10100	9950	13130	7070	10100	10025.71	1.76	-1025	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1644	-56.95	1.34	12	0.01	-177.00	7531.00	14500	20230717	-30.48	9590	20240117	5.11	14400	-30.00	20240424	9590	5.11	20240117	14500	-30.48	20230717	9590	5.11	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
41	20240624	091038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9980	-120	5	-1.19	7238770	720	2.23	10100	10100	9950	13130	7070	10100	10053.85	1.76	-659	10346	10222	10016	9892	9686	10285	9955	82	3030	500	7270	10	1	16314464	1628	-56.38	1.33	12	0.00	-177.00	7531.00	14500	20230717	-31.17	9590	20240117	4.07	14400	-30.69	20240424	9590	4.07	20240117	14500	-31.17	20230717	9590	4.07	20240117	3.21	N	251370	500	81 억	287336	N	N	0	N	N
42	20240621	161003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10100	30	2	0.30	322446820	32281	200.16	9970	10140	9810	13090	7050	10070	9988.73	1.81	-6138	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1648	-57.06	1.34	12	0.20	-177.00	7531.00	14500	20230717	-30.34	9590	20240117	5.32	14400	-29.86	20240424	9590	5.32	20240117	14500	-30.34	20230717	9590	5.32	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
43	20240621	151003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	-60	5	-0.60	288251480	28880	179.07	9970	10140	9810	13090	7050	10070	9981.01	1.81	-4481	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1633	-56.55	1.33	12	0.18	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
44	20240621	141002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	-60	5	-0.60	264559610	26513	164.39	9970	10140	9810	13090	7050	10070	9978.49	1.81	-4566	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1633	-56.55	1.33	12	0.16	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
45	20240621	131004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	-60	5	-0.60	260325420	26090	161.77	9970	10140	9810	13090	7050	10070	9977.98	1.81	-4448	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1633	-56.55	1.33	12	0.16	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
46	20240621	121006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-10	5	-0.10	250574230	25119	155.75	9970	10140	9810	13090	7050	10070	9975.49	1.81	-3662	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1641	-56.84	1.34	12	0.15	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
47	20240621	111003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10040	-30	5	-0.30	245454400	24610	152.59	9970	10140	9810	13090	7050	10070	9973.77	1.81	-3788	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1638	-56.72	1.33	12	0.15	-177.00	7531.00	14500	20230717	-30.76	9590	20240117	4.69	14400	-30.28	20240424	9590	4.69	20240117	14500	-30.76	20230717	9590	4.69	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
48	20240621	101000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	-60	5	-0.60	172945100	17405	107.92	9970	10050	9810	13090	7050	10070	9936.52	1.81	-6343	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1633	-56.55	1.33	12	0.11	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
49	20240621	091006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9980	-90	5	-0.89	7909930	793	4.92	9970	10050	9970	13090	7050	10070	9974.69	1.81	-142	10196	10132	10046	9982	9896	10090	9940	82	3020	500	7250	10	1	16314464	1628	-56.38	1.33	12	0.00	-177.00	7531.00	14500	20230717	-31.17	9590	20240117	4.07	14400	-30.69	20240424	9590	4.07	20240117	14500	-31.17	20230717	9590	4.07	20240117	3.22	N	251370	500	81 억	295737	N	N	0	N	N
50	20240620	160958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10070	-20	5	-0.20	160591750	16011	91.18	10090	10110	9960	13110	7070	10090	10030.09	1.86	-7048	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1643	-56.89	1.34	12	0.10	-177.00	7531.00	14500	20230717	-30.55	9590	20240117	5.01	14400	-30.07	20240424	9590	5.01	20240117	14500	-30.55	20230717	9590	5.01	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
51	20240620	151000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10050	-40	5	-0.40	151803800	15138	86.21	10090	10110	9960	13110	7070	10090	10028.00	1.86	-6655	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1640	-56.78	1.33	12	0.09	-177.00	7531.00	14500	20230717	-30.69	9590	20240117	4.80	14400	-30.21	20240424	9590	4.80	20240117	14500	-30.69	20230717	9590	4.80	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
52	20240620	141000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10080	-10	5	-0.10	146460460	14607	83.18	10090	10110	9960	13110	7070	10090	10026.73	1.86	-6594	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1644	-56.95	1.34	12	0.09	-177.00	7531.00	14500	20230717	-30.48	9590	20240117	5.11	14400	-30.00	20240424	9590	5.11	20240117	14500	-30.48	20230717	9590	5.11	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
53	20240620	131000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10020	-70	5	-0.69	136376070	13605	77.48	10090	10110	9960	13110	7070	10090	10023.97	1.86	-6385	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1635	-56.61	1.33	12	0.08	-177.00	7531.00	14500	20230717	-30.90	9590	20240117	4.48	14400	-30.42	20240424	9590	4.48	20240117	14500	-30.90	20230717	9590	4.48	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
54	20240620	120958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10020	-70	5	-0.69	133940150	13362	76.09	10090	10110	9960	13110	7070	10090	10023.96	1.86	-6234	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1635	-56.61	1.33	12	0.08	-177.00	7531.00	14500	20230717	-30.90	9590	20240117	4.48	14400	-30.42	20240424	9590	4.48	20240117	14500	-30.90	20230717	9590	4.48	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
55	20240620	111000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-30	5	-0.30	120314640	12006	68.37	10090	10110	9960	13110	7070	10090	10021.21	1.86	-5477	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1641	-56.84	1.34	12	0.07	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
56	20240620	101002	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10070	-20	5	-0.20	44447080	4416	25.15	10090	10110	10020	13110	7070	10090	10065.01	1.86	-1802	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1643	-56.89	1.34	12	0.03	-177.00	7531.00	14500	20230717	-30.55	9590	20240117	5.01	14400	-30.07	20240424	9590	5.01	20240117	14500	-30.55	20230717	9590	5.01	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
57	20240620	091004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10100	10	2	0.10	1413720	140	0.80	10090	10100	10080	13110	7070	10090	10098.00	1.86	-102	10383	10236	10143	9996	9903	10190	9950	82	3020	500	7260	10	1	16314464	1648	-57.06	1.34	12	0.00	-177.00	7531.00	14500	20230717	-30.34	9590	20240117	5.32	14400	-29.86	20240424	9590	5.32	20240117	14500	-30.34	20230717	9590	5.32	20240117	3.23	N	251370	500	81 억	304067	N	N	0	N	N
58	20240619	160955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10090	20	2	0.20	178015470	17545	28.94	10150	10290	10050	13090	7050	10070	10146.24	1.90	-4396	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1646	-57.01	1.34	12	0.11	-177.00	7531.00	14500	20230717	-30.41	9590	20240117	5.21	14400	-29.93	20240424	9590	5.21	20240117	14500	-30.41	20230717	9590	5.21	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
59	20240619	150955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10100	30	2	0.30	155423160	15311	25.25	10150	10290	10050	13090	7050	10070	10151.08	1.90	-3604	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1648	-57.06	1.34	12	0.09	-177.00	7531.00	14500	20230717	-30.34	9590	20240117	5.32	14400	-29.86	20240424	9590	5.32	20240117	14500	-30.34	20230717	9590	5.32	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
60	20240619	141003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-10	5	-0.10	147340700	14510	23.93	10150	10290	10050	13090	7050	10070	10154.42	1.90	-3175	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1641	-56.84	1.34	12	0.09	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
61	20240619	130950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-10	5	-0.10	121983640	12026	19.83	10150	10280	10050	13090	7050	10070	10143.33	1.90	-2957	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1641	-56.84	1.34	12	0.07	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
62	20240619	120953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-10	5	-0.10	108164890	10655	17.57	10150	10280	10060	13090	7050	10070	10151.56	1.90	-2984	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1641	-56.84	1.34	12	0.07	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
63	20240619	110956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10110	40	2	0.40	70698080	6970	11.50	10150	10280	10070	13090	7050	10070	10143.20	1.90	-2758	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1649	-57.12	1.34	12	0.04	-177.00	7531.00	14500	20230717	-30.28	9590	20240117	5.42	14400	-29.79	20240424	9590	5.42	20240117	14500	-30.28	20230717	9590	5.42	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
64	20240619	100959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10120	50	2	0.50	41427910	4077	6.72	10150	10280	10100	13090	7050	10070	10161.37	1.90	-537	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1651	-57.18	1.34	12	0.02	-177.00	7531.00	14500	20230717	-30.21	9590	20240117	5.53	14400	-29.72	20240424	9590	5.53	20240117	14500	-30.21	20230717	9590	5.53	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
65	20240619	091003	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10110	40	2	0.40	2167620	214	0.35	10150	10150	10110	13090	7050	10070	10129.07	1.90	-89	10296	10182	10036	9922	9776	10240	9980	82	3020	500	7250	10	1	16314464	1649	-57.12	1.34	12	0.00	-177.00	7531.00	14500	20230717	-30.28	9590	20240117	5.42	14400	-29.79	20240424	9590	5.42	20240117	14500	-30.28	20230717	9590	5.42	20240117	3.24	N	251370	500	81 억	309391	N	N	0	N	N
66	20240618	160950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10070	40	2	0.40	605252790	60596	151.33	10030	10150	9890	13030	7030	10030	9988.32	1.87	9061	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1643	-56.89	1.34	12	0.37	-177.00	7531.00	14500	20230717	-30.55	9590	20240117	5.01	14400	-30.07	20240424	9590	5.01	20240117	14500	-30.55	20230717	9590	5.01	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
67	20240618	150949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10050	20	2	0.20	585781350	58662	146.50	10030	10150	9890	13030	7030	10030	9985.70	1.87	8785	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1640	-56.78	1.33	12	0.36	-177.00	7531.00	14500	20230717	-30.69	9590	20240117	4.80	14400	-30.21	20240424	9590	4.80	20240117	14500	-30.69	20230717	9590	4.80	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
68	20240618	140953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10040	10	2	0.10	469275440	47109	117.65	10030	10110	9890	13030	7030	10030	9961.48	1.87	2167	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1638	-56.72	1.33	12	0.29	-177.00	7531.00	14500	20230717	-30.76	9590	20240117	4.69	14400	-30.28	20240424	9590	4.69	20240117	14500	-30.76	20230717	9590	4.69	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
69	20240618	130954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9960	-70	5	-0.70	433836210	43556	108.78	10030	10110	9890	13030	7030	10030	9960.42	1.87	723	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1625	-56.27	1.32	12	0.27	-177.00	7531.00	14500	20230717	-31.31	9590	20240117	3.86	14400	-30.83	20240424	9590	3.86	20240117	14500	-31.31	20230717	9590	3.86	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
70	20240618	120952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9970	-60	5	-0.60	393055600	39463	98.56	10030	10110	9890	13030	7030	10030	9960.10	1.87	-888	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1627	-56.33	1.32	12	0.24	-177.00	7531.00	14500	20230717	-31.24	9590	20240117	3.96	14400	-30.76	20240424	9590	3.96	20240117	14500	-31.24	20230717	9590	3.96	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
71	20240618	110951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9990	-40	5	-0.40	322603330	32439	81.01	10030	10110	9890	13030	7030	10030	9944.92	1.87	-3201	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1630	-56.44	1.33	12	0.20	-177.00	7531.00	14500	20230717	-31.10	9590	20240117	4.17	14400	-30.62	20240424	9590	4.17	20240117	14500	-31.10	20230717	9590	4.17	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
72	20240618	100949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9940	-90	5	-0.90	241619790	24297	60.68	10030	10110	9890	13030	7030	10030	9944.43	1.87	-4470	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1622	-56.16	1.32	12	0.15	-177.00	7531.00	14500	20230717	-31.45	9590	20240117	3.65	14400	-30.97	20240424	9590	3.65	20240117	14500	-31.45	20230717	9590	3.65	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
73	20240618	090959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9990	-40	5	-0.40	60852400	6079	15.18	10030	10110	9990	13030	7030	10030	10010.26	1.87	-2524	10530	10280	10140	9890	9750	10210	9820	82	3000	500	7220	10	1	16314464	1630	-56.44	1.33	12	0.04	-177.00	7531.00	14500	20230717	-31.10	9590	20240117	4.17	14400	-30.62	20240424	9590	4.17	20240117	14500	-31.10	20230717	9590	4.17	20240117	3.22	N	251370	500	81 억	305609	N	N	0	N	N
74	20240617	160943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10030	-360	5	-3.46	398405330	39549	36.32	10390	10390	10000	13500	7280	10390	10074.35	1.87	3417	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1636	-56.67	1.33	12	0.24	-177.00	7531.00	14500	20230717	-30.83	9590	20240117	4.59	14400	-30.35	20240424	9590	4.59	20240117	14500	-30.83	20230717	9590	4.59	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
75	20240617	150950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10090	-300	5	-2.89	376452170	37362	34.31	10390	10390	10000	13500	7280	10390	10075.80	1.87	3980	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1646	-57.01	1.34	12	0.23	-177.00	7531.00	14500	20230717	-30.41	9590	20240117	5.21	14400	-29.93	20240424	9590	5.21	20240117	14500	-30.41	20230717	9590	5.21	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
76	20240617	140941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10060	-330	5	-3.18	293378950	29088	26.71	10390	10390	10000	13500	7280	10390	10085.91	1.87	3722	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1641	-56.84	1.34	12	0.18	-177.00	7531.00	14500	20230717	-30.62	9590	20240117	4.90	14400	-30.14	20240424	9590	4.90	20240117	14500	-30.62	20230717	9590	4.90	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
77	20240617	130940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10120	-270	5	-2.60	263214850	26089	23.96	10390	10390	10000	13500	7280	10390	10089.11	1.87	3511	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1651	-57.18	1.34	12	0.16	-177.00	7531.00	14500	20230717	-30.21	9590	20240117	5.53	14400	-29.72	20240424	9590	5.53	20240117	14500	-30.21	20230717	9590	5.53	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
78	20240617	120941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10050	-340	5	-3.27	232850400	23072	21.19	10390	10390	10000	13500	7280	10390	10092.34	1.87	1688	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1640	-56.78	1.33	12	0.14	-177.00	7531.00	14500	20230717	-30.69	9590	20240117	4.80	14400	-30.21	20240424	9590	4.80	20240117	14500	-30.69	20230717	9590	4.80	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
79	20240617	110933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10120	-270	5	-2.60	197595880	19570	17.97	10390	10390	10000	13500	7280	10390	10096.88	1.87	2586	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1651	-57.18	1.34	12	0.12	-177.00	7531.00	14500	20230717	-30.21	9590	20240117	5.53	14400	-29.72	20240424	9590	5.53	20240117	14500	-30.21	20230717	9590	5.53	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
80	20240617	100934	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10150	-240	5	-2.31	115610720	11438	10.50	10390	10390	10000	13500	7280	10390	10107.60	1.87	554	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1656	-57.34	1.35	12	0.07	-177.00	7531.00	14500	20230717	-30.00	9590	20240117	5.84	14400	-29.51	20240424	9590	5.84	20240117	14500	-30.00	20230717	9590	5.84	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
81	20240617	090939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10180	-210	5	-2.02	17184550	1666	1.53	10390	10390	10170	13500	7280	10390	10314.86	1.87	-229	11443	10916	10453	9926	9463	10685	9695	82	3110	500	7480	10	1	16314464	1661	-57.51	1.35	12	0.01	-177.00	7531.00	14500	20230717	-29.79	9590	20240117	6.15	14400	-29.31	20240424	9590	6.15	20240117	14500	-29.79	20230717	9590	6.15	20240117	3.22	N	251370	500	81 억	305308	N	N	0	N	N
82	20240614	160814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10390	-460	5	-4.24	1104414770	107141	190.95	10850	10980	9990	14100	7600	10850	10307.86	1.89	5224	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1695	-58.70	1.38	12	0.66	-177.00	7531.00	14500	20230717	-28.34	9590	20240117	8.34	14400	-27.85	20240424	9590	8.34	20240117	14500	-28.34	20230717	9590	8.34	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
83	20240614	150818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10240	-610	5	-5.62	1047504250	101625	181.12	10850	10980	9990	14100	7600	10850	10307.54	1.89	7463	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1671	-57.85	1.36	12	0.62	-177.00	7531.00	14500	20230717	-29.38	9590	20240117	6.78	14400	-28.89	20240424	9590	6.78	20240117	14500	-29.38	20230717	9590	6.78	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
84	20240614	140816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10430	-420	5	-3.87	379445470	35930	64.04	10850	10980	10400	14100	7600	10850	10560.69	1.89	-11625	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1702	-58.93	1.38	12	0.22	-177.00	7531.00	14500	20230717	-28.07	9590	20240117	8.76	14400	-27.57	20240424	9590	8.76	20240117	14500	-28.07	20230717	9590	8.76	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
85	20240614	130819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10420	-430	5	-3.96	344387420	32569	58.05	10850	10980	10400	14100	7600	10850	10574.09	1.89	-10406	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1700	-58.87	1.38	12	0.20	-177.00	7531.00	14500	20230717	-28.14	9590	20240117	8.65	14400	-27.64	20240424	9590	8.65	20240117	14500	-28.14	20230717	9590	8.65	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
86	20240614	120821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10440	-410	5	-3.78	312094010	29469	52.52	10850	10980	10400	14100	7600	10850	10590.59	1.89	-8711	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1703	-58.98	1.39	12	0.18	-177.00	7531.00	14500	20230717	-28.00	9590	20240117	8.86	14400	-27.50	20240424	9590	8.86	20240117	14500	-28.00	20230717	9590	8.86	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
87	20240614	110924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10540	-310	5	-2.86	290679950	27422	48.87	10850	10980	10400	14100	7600	10850	10600.25	1.89	-8378	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1720	-59.55	1.40	12	0.17	-177.00	7531.00	14500	20230717	-27.31	9590	20240117	9.91	14400	-26.81	20240424	9590	9.91	20240117	14500	-27.31	20230717	9590	9.91	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
88	20240614	100922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10520	-330	5	-3.04	201038750	18887	33.66	10850	10980	10470	14100	7600	10850	10644.29	1.89	-6683	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1716	-59.44	1.40	12	0.12	-177.00	7531.00	14500	20230717	-27.45	9590	20240117	9.70	14400	-26.94	20240424	9590	9.70	20240117	14500	-27.45	20230717	9590	9.70	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
89	20240614	090928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10980	130	2	1.20	8499250	783	1.40	10850	10980	10830	14100	7600	10850	10854.73	1.89	-112	11210	11030	10760	10580	10310	11120	10670	82	3250	500	7810	10	1	16314464	1791	-62.03	1.46	12	0.00	-177.00	7531.00	14500	20230717	-24.28	9590	20240117	14.49	14400	-23.75	20240424	9590	14.49	20240117	14500	-24.28	20230717	9590	14.49	20240117	3.30	N	251370	500	81 억	308744	N	N	0	N	N
90	20240613	160914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10850	260	2	2.46	600746450	56108	72.49	10690	10940	10490	13760	7420	10590	10706.92	1.87	9216	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1770	-61.30	1.44	12	0.34	-177.00	7531.00	14500	20230717	-25.17	9590	20240117	13.14	14400	-24.65	20240424	9590	13.14	20240117	14500	-25.17	20230717	9590	13.14	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
91	20240613	150930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10730	140	2	1.32	572238540	53462	69.07	10690	10940	10490	13760	7420	10590	10703.65	1.87	9529	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1751	-60.62	1.42	12	0.33	-177.00	7531.00	14500	20230717	-26.00	9590	20240117	11.89	14400	-25.49	20240424	9590	11.89	20240117	14500	-26.00	20230717	9590	11.89	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
92	20240613	140920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10780	190	2	1.79	524973030	49052	63.37	10690	10940	10490	13760	7420	10590	10702.38	1.87	6771	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1759	-60.90	1.43	12	0.30	-177.00	7531.00	14500	20230717	-25.66	9590	20240117	12.41	14400	-25.14	20240424	9590	12.41	20240117	14500	-25.66	20230717	9590	12.41	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
93	20240613	130918	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10670	80	2	0.76	453440350	42387	54.76	10690	10940	10490	13760	7420	10590	10697.63	1.87	3830	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1741	-60.28	1.42	12	0.26	-177.00	7531.00	14500	20230717	-26.41	9590	20240117	11.26	14400	-25.90	20240424	9590	11.26	20240117	14500	-26.41	20230717	9590	11.26	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
94	20240613	120922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10700	110	2	1.04	402985480	37654	48.65	10690	10940	10490	13760	7420	10590	10702.33	1.87	567	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1746	-60.45	1.42	12	0.23	-177.00	7531.00	14500	20230717	-26.21	9590	20240117	11.57	14400	-25.69	20240424	9590	11.57	20240117	14500	-26.21	20230717	9590	11.57	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
95	20240613	110914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10640	50	2	0.47	319001160	29756	38.44	10690	10940	10490	13760	7420	10590	10720.57	1.87	-1344	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1736	-60.11	1.41	12	0.18	-177.00	7531.00	14500	20230717	-26.62	9590	20240117	10.95	14400	-26.11	20240424	9590	10.95	20240117	14500	-26.62	20230717	9590	10.95	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
96	20240613	100914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10720	130	2	1.23	169636690	15797	20.41	10690	10940	10490	13760	7420	10590	10738.54	1.87	970	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1749	-60.56	1.42	12	0.10	-177.00	7531.00	14500	20230717	-26.07	9590	20240117	11.78	14400	-25.56	20240424	9590	11.78	20240117	14500	-26.07	20230717	9590	11.78	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
97	20240613	090922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10590	0	3	0.00	24887160	2356	3.04	10690	10690	10490	13760	7420	10590	10563.31	1.87	918	11090	10840	10650	10400	10210	10745	10305	82	3170	500	7620	10	1	16314464	1728	-59.83	1.41	12	0.01	-177.00	7531.00	14500	20230717	-26.97	9590	20240117	10.43	14400	-26.46	20240424	9590	10.43	20240117	14500	-26.97	20230717	9590	10.43	20240117	3.29	N	251370	500	81 억	305503	N	N	0	N	N
98	20240612	160906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10590	-180	5	-1.67	818149330	77386	193.81	10900	10900	10460	14000	7540	10770	10572.32	1.88	308	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1728	-59.83	1.41	12	0.47	-177.00	7531.00	14500	20230717	-26.97	9590	20240117	10.43	14400	-26.46	20240424	9590	10.43	20240117	14500	-26.97	20230717	9590	10.43	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
99	20240612	150917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10580	-190	5	-1.76	802723890	75929	190.16	10900	10900	10460	14000	7540	10770	10572.03	1.88	544	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1726	-59.77	1.40	12	0.47	-177.00	7531.00	14500	20230717	-27.03	9590	20240117	10.32	14400	-26.53	20240424	9590	10.32	20240117	14500	-27.03	20230717	9590	10.32	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
100	20240612	140911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10590	-180	5	-1.67	608836660	57537	144.10	10900	10900	10460	14000	7540	10770	10581.65	1.88	-11436	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1728	-59.83	1.41	12	0.35	-177.00	7531.00	14500	20230717	-26.97	9590	20240117	10.43	14400	-26.46	20240424	9590	10.43	20240117	14500	-26.97	20230717	9590	10.43	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
101	20240612	130912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10570	-200	5	-1.86	470365570	44376	111.14	10900	10900	10460	14000	7540	10770	10599.55	1.88	-16556	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1724	-59.72	1.40	12	0.27	-177.00	7531.00	14500	20230717	-27.10	9590	20240117	10.22	14400	-26.60	20240424	9590	10.22	20240117	14500	-27.10	20230717	9590	10.22	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
102	20240612	120909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10600	-170	5	-1.58	445922560	42068	105.36	10900	10900	10460	14000	7540	10770	10600.04	1.88	-16313	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1729	-59.89	1.41	12	0.26	-177.00	7531.00	14500	20230717	-26.90	9590	20240117	10.53	14400	-26.39	20240424	9590	10.53	20240117	14500	-26.90	20230717	9590	10.53	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
103	20240612	110909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10560	-210	5	-1.95	357127250	33663	84.31	10900	10900	10460	14000	7540	10770	10608.90	1.88	-13769	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1723	-59.66	1.40	12	0.21	-177.00	7531.00	14500	20230717	-27.17	9590	20240117	10.11	14400	-26.67	20240424	9590	10.11	20240117	14500	-27.17	20230717	9590	10.11	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
104	20240612	100911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10570	-200	5	-1.86	251833950	23716	59.40	10900	10900	10460	14000	7540	10770	10618.74	1.88	-9393	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1724	-59.72	1.40	12	0.15	-177.00	7531.00	14500	20230717	-27.10	9590	20240117	10.22	14400	-26.60	20240424	9590	10.22	20240117	14500	-27.10	20230717	9590	10.22	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
105	20240612	090912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-150	5	-1.39	68144210	6367	15.95	10900	10900	10600	14000	7540	10770	10702.72	1.88	-3459	11150	10960	10800	10610	10450	11055	10705	82	3230	500	7750	10	1	16314464	1733	-60.00	1.41	12	0.04	-177.00	7531.00	14500	20230717	-26.76	9590	20240117	10.74	14400	-26.25	20240424	9590	10.74	20240117	14500	-26.76	20230717	9590	10.74	20240117	3.32	N	251370	500	81 억	307491	N	N	0	N	N
106	20240610	160903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10790	-210	5	-1.91	246781910	22784	109.52	11030	11100	10740	14300	7700	11000	10831.15	1.96	-6279	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1760	-60.96	1.43	12	0.14	-177.00	7531.00	14500	20230717	-25.59	9590	20240117	12.51	14400	-25.07	20240424	9590	12.51	20240117	14500	-25.59	20230717	9590	12.51	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
107	20240610	150912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	-160	5	-1.45	209890520	19363	93.07	11030	11100	10740	14300	7700	11000	10839.52	1.96	-6103	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1768	-61.24	1.44	12	0.12	-177.00	7531.00	14500	20230717	-25.24	9590	20240117	13.03	14400	-24.72	20240424	9590	13.03	20240117	14500	-25.24	20230717	9590	13.03	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
108	20240610	140907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10840	-160	5	-1.45	204926280	18905	90.87	11030	11100	10740	14300	7700	11000	10839.54	1.96	-5765	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1768	-61.24	1.44	12	0.12	-177.00	7531.00	14500	20230717	-25.24	9590	20240117	13.03	14400	-24.72	20240424	9590	13.03	20240117	14500	-25.24	20230717	9590	13.03	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
109	20240610	130903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10780	-220	5	-2.00	183938790	16960	81.52	11030	11100	10740	14300	7700	11000	10845.17	1.96	-6423	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1759	-60.90	1.43	12	0.10	-177.00	7531.00	14500	20230717	-25.66	9590	20240117	12.41	14400	-25.14	20240424	9590	12.41	20240117	14500	-25.66	20230717	9590	12.41	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
110	20240610	120906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10820	-180	5	-1.64	99197870	9105	43.77	11030	11100	10770	14300	7700	11000	10894.53	1.96	-4191	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1765	-61.13	1.44	12	0.06	-177.00	7531.00	14500	20230717	-25.38	9590	20240117	12.83	14400	-24.86	20240424	9590	12.83	20240117	14500	-25.38	20230717	9590	12.83	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
111	20240610	110907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10810	-190	5	-1.73	93955730	8621	41.44	11030	11100	10770	14300	7700	11000	10898.12	1.96	-4228	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1764	-61.07	1.44	12	0.05	-177.00	7531.00	14500	20230717	-25.45	9590	20240117	12.72	14400	-24.93	20240424	9590	12.72	20240117	14500	-25.45	20230717	9590	12.72	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
112	20240610	100905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10800	-200	5	-1.82	86427410	7925	38.09	11030	11100	10770	14300	7700	11000	10905.31	1.96	-3757	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1762	-61.02	1.43	12	0.05	-177.00	7531.00	14500	20230717	-25.52	9590	20240117	12.62	14400	-25.00	20240424	9590	12.62	20240117	14500	-25.52	20230717	9590	12.62	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
113	20240610	090911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10830	-170	5	-1.55	55397980	5054	24.29	11030	11100	10800	14300	7700	11000	10960.98	1.96	-4240	11213	11106	10953	10846	10693	11160	10900	82	3300	500	7920	10	1	16314464	1767	-61.19	1.44	12	0.03	-177.00	7531.00	14500	20230717	-25.31	9590	20240117	12.93	14400	-24.79	20240424	9590	12.93	20240117	14500	-25.31	20230717	9590	12.93	20240117	3.28	N	251370	500	81 억	319615	N	N	0	N	N
114	20240607	160935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	140	2	1.29	223767540	20567	67.80	10900	11060	10800	14110	7610	10860	10879.88	1.97	-1571	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1795	-62.15	1.46	12	0.13	-177.00	7531.00	14500	20230717	-24.14	9590	20240117	14.70	14400	-23.61	20240424	9590	14.70	20240117	14500	-24.14	20230717	9590	14.70	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
115	20240607	150942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	20	2	0.18	215772240	19837	65.39	10900	11060	10800	14110	7610	10860	10877.26	1.97	-1327	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1775	-61.47	1.44	12	0.12	-177.00	7531.00	14500	20230717	-24.97	9590	20240117	13.45	14400	-24.44	20240424	9590	13.45	20240117	14500	-24.97	20230717	9590	13.45	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
116	20240607	140936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10950	90	2	0.83	210669070	19369	63.85	10900	11060	10800	14110	7610	10860	10876.61	1.97	-1303	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1786	-61.86	1.45	12	0.12	-177.00	7531.00	14500	20230717	-24.48	9590	20240117	14.18	14400	-23.96	20240424	9590	14.18	20240117	14500	-24.48	20230717	9590	14.18	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
117	20240607	130932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10820	-40	5	-0.37	173530450	15973	52.66	10900	11060	10800	14110	7610	10860	10863.99	1.97	283	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1765	-61.13	1.44	12	0.10	-177.00	7531.00	14500	20230717	-25.38	9590	20240117	12.83	14400	-24.86	20240424	9590	12.83	20240117	14500	-25.38	20230717	9590	12.83	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
118	20240607	120936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	10	2	0.09	92758740	8511	28.06	10900	11060	10820	14110	7610	10860	10898.69	1.97	-181	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1773	-61.41	1.44	12	0.05	-177.00	7531.00	14500	20230717	-25.03	9590	20240117	13.35	14400	-24.51	20240424	9590	13.35	20240117	14500	-25.03	20230717	9590	13.35	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
119	20240607	110922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	20	2	0.18	88038290	8077	26.63	10900	11060	10820	14110	7610	10860	10899.87	1.97	-113	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1775	-61.47	1.44	12	0.05	-177.00	7531.00	14500	20230717	-24.97	9590	20240117	13.45	14400	-24.44	20240424	9590	13.45	20240117	14500	-24.97	20230717	9590	13.45	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
120	20240607	100936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11060	200	2	1.84	70163750	6437	21.22	10900	11060	10820	14110	7610	10860	10900.07	1.97	-949	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1804	-62.49	1.47	12	0.04	-177.00	7531.00	14500	20230717	-23.72	9590	20240117	15.33	14400	-23.19	20240424	9590	15.33	20240117	14500	-23.72	20230717	9590	15.33	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
121	20240607	090935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10880	20	2	0.18	16850790	1551	5.11	10900	10900	10820	14110	7610	10860	10864.47	1.97	-804	11166	11012	10936	10782	10706	10975	10745	82	3250	500	7810	10	1	16314464	1775	-61.47	1.44	12	0.01	-177.00	7531.00	14500	20230717	-24.97	9590	20240117	13.45	14400	-24.44	20240424	9590	13.45	20240117	14500	-24.97	20230717	9590	13.45	20240117	3.31	N	251370	500	81 억	322209	N	N	0	N	N
122	20240605	160933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10860	-230	5	-2.07	330995290	30234	38.72	11090	11090	10860	14410	7770	11090	10945.18	2.05	-9768	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1772	-61.36	1.44	12	0.19	-177.00	7531.00	14500	20230717	-25.10	9590	20240117	13.24	14400	-24.58	20240424	9590	13.24	20240117	14500	-25.10	20230717	9590	13.24	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
123	20240605	150929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	-220	5	-1.98	293123040	26749	34.26	11090	11090	10870	14410	7770	11090	10955.54	2.05	-8650	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1773	-61.41	1.44	12	0.16	-177.00	7531.00	14500	20230717	-25.03	9590	20240117	13.35	14400	-24.51	20240424	9590	13.35	20240117	14500	-25.03	20230717	9590	13.35	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
124	20240605	140931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10920	-170	5	-1.53	243155630	22161	28.38	11090	11090	10870	14410	7770	11090	10969.26	2.05	-6567	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1782	-61.69	1.45	12	0.14	-177.00	7531.00	14500	20230717	-24.69	9590	20240117	13.87	14400	-24.17	20240424	9590	13.87	20240117	14500	-24.69	20230717	9590	13.87	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
125	20240605	130930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10940	-150	5	-1.35	162619300	14780	18.93	11090	11090	10900	14410	7770	11090	10999.31	2.05	-3214	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1785	-61.81	1.45	12	0.09	-177.00	7531.00	14500	20230717	-24.55	9590	20240117	14.08	14400	-24.03	20240424	9590	14.08	20240117	14500	-24.55	20230717	9590	14.08	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
126	20240605	120929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	-100	5	-0.90	153546290	13955	17.87	11090	11090	10900	14410	7770	11090	10999.41	2.05	-3167	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1793	-62.09	1.46	12	0.09	-177.00	7531.00	14500	20230717	-24.21	9590	20240117	14.60	14400	-23.68	20240424	9590	14.60	20240117	14500	-24.21	20230717	9590	14.60	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
127	20240605	110929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11050	-40	5	-0.36	122389800	11110	14.23	11090	11090	10900	14410	7770	11090	11012.37	2.05	-2680	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1803	-62.43	1.47	12	0.07	-177.00	7531.00	14500	20230717	-23.79	9590	20240117	15.22	14400	-23.26	20240424	9590	15.22	20240117	14500	-23.79	20230717	9590	15.22	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
128	20240605	100928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11070	-20	5	-0.18	112700570	10232	13.10	11090	11090	10900	14410	7770	11090	11010.27	2.05	-2069	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1806	-62.54	1.47	12	0.06	-177.00	7531.00	14500	20230717	-23.66	9590	20240117	15.43	14400	-23.12	20240424	9590	15.43	20240117	14500	-23.66	20230717	9590	15.43	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
129	20240605	090926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10940	-150	5	-1.35	63310470	5767	7.39	11090	11090	10900	14410	7770	11090	10966.35	2.05	-645	11603	11346	11103	10846	10603	11225	10725	82	3320	500	7980	10	1	16314464	1785	-61.81	1.45	12	0.04	-177.00	7531.00	14500	20230717	-24.55	9590	20240117	14.08	14400	-24.03	20240424	9590	14.08	20240117	14500	-24.55	20230717	9590	14.08	20240117	3.34	N	251370	500	81 억	334317	N	N	1	N	N
130	20240604	160919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11090	-170	5	-1.51	859810940	78025	62.23	11260	11360	10860	14630	7890	11260	11019.68	2.07	4033	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1809	-62.66	1.47	12	0.48	-177.00	7531.00	14500	20230717	-23.52	9590	20240117	15.64	14400	-22.99	20240424	9590	15.64	20240117	14500	-23.52	20230717	9590	15.64	20240117	3.34	N	251370	500	81 억	337481	N	N	1	N	N
131	20240604	150920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11010	-250	5	-2.22	774461750	70214	56.00	11260	11360	10860	14630	7890	11260	11030.02	2.07	4048	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1796	-62.20	1.46	12	0.43	-177.00	7531.00	14500	20230717	-24.07	9590	20240117	14.81	14400	-23.54	20240424	9590	14.81	20240117	14500	-24.07	20230717	9590	14.81	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
132	20240604	140923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11000	-260	5	-2.31	680148020	61572	49.11	11260	11360	10860	14630	7890	11260	11046.39	2.07	5503	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1795	-62.15	1.46	12	0.38	-177.00	7531.00	14500	20230717	-24.14	9590	20240117	14.70	14400	-23.61	20240424	9590	14.70	20240117	14500	-24.14	20230717	9590	14.70	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
133	20240604	130920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11050	-210	5	-1.87	635496660	57508	45.87	11260	11360	10860	14630	7890	11260	11050.58	2.07	6725	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1803	-62.43	1.47	12	0.35	-177.00	7531.00	14500	20230717	-23.79	9590	20240117	15.22	14400	-23.26	20240424	9590	15.22	20240117	14500	-23.79	20230717	9590	15.22	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
134	20240604	120917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11030	-230	5	-2.04	630154390	57025	45.48	11260	11360	10860	14630	7890	11260	11050.49	2.07	6922	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1799	-62.32	1.46	12	0.35	-177.00	7531.00	14500	20230717	-23.93	9590	20240117	15.02	14400	-23.40	20240424	9590	15.02	20240117	14500	-23.93	20230717	9590	15.02	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
135	20240604	110914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11010	-250	5	-2.22	579052830	52399	41.79	11260	11360	10860	14630	7890	11260	11050.84	2.07	6725	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1796	-62.20	1.46	12	0.32	-177.00	7531.00	14500	20230717	-24.07	9590	20240117	14.81	14400	-23.54	20240424	9590	14.81	20240117	14500	-24.07	20230717	9590	14.81	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
136	20240604	100917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10940	-320	5	-2.84	354656780	31862	25.41	11260	11360	10930	14630	7890	11260	11131.03	2.07	-2923	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1785	-61.81	1.45	12	0.20	-177.00	7531.00	14500	20230717	-24.55	9590	20240117	14.08	14400	-24.03	20240424	9590	14.08	20240117	14500	-24.55	20230717	9590	14.08	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
137	20240604	090917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11110	-150	5	-1.33	194903080	17335	13.83	11260	11360	11060	14630	7890	11260	11243.33	2.07	637	11700	11480	11270	11050	10840	11375	10945	82	3370	500	8100	10	1	16314464	1813	-62.77	1.48	12	0.11	-177.00	7531.00	14500	20230717	-23.38	9590	20240117	15.85	14400	-22.85	20240424	9590	15.85	20240117	14500	-23.38	20230717	9590	15.85	20240117	3.34	N	251370	500	81 억	337481	N	N	2	N	N
138	20240603	160907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	-30	5	-0.27	1402232960	125377	313.58	11290	11490	11060	14670	7910	11290	11184.06	2.08	10413	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1837	-63.62	1.50	12	0.77	-177.00	7531.00	14500	20230717	-22.34	9590	20240117	17.41	14400	-21.81	20240424	9590	17.41	20240117	14500	-22.34	20230717	9590	17.41	20240117	3.34	N	251370	500	81 억	338571	N	N	2	N	N
139	20240603	150908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11080	-210	5	-1.86	1339416150	119724	299.44	11290	11490	11060	14670	7910	11290	11187.53	2.08	10982	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1808	-62.60	1.47	12	0.73	-177.00	7531.00	14500	20230717	-23.59	9590	20240117	15.54	14400	-23.06	20240424	9590	15.54	20240117	14500	-23.59	20230717	9590	15.54	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N
140	20240603	140907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	-150	5	-1.33	1299806240	116160	290.52	11290	11490	11060	14670	7910	11290	11189.79	2.08	12154	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1817	-62.94	1.48	12	0.71	-177.00	7531.00	14500	20230717	-23.17	9590	20240117	16.16	14400	-22.64	20240424	9590	16.16	20240117	14500	-23.17	20230717	9590	16.16	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N
141	20240603	130908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	-150	5	-1.33	1091331470	97449	243.73	11290	11490	11060	14670	7910	11290	11199.00	2.08	6859	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1817	-62.94	1.48	12	0.60	-177.00	7531.00	14500	20230717	-23.17	9590	20240117	16.16	14400	-22.64	20240424	9590	16.16	20240117	14500	-23.17	20230717	9590	16.16	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N
142	20240603	120907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11190	-100	5	-0.89	995499000	88838	222.19	11290	11490	11060	14670	7910	11290	11205.78	2.08	10512	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1826	-63.22	1.49	12	0.54	-177.00	7531.00	14500	20230717	-22.83	9590	20240117	16.68	14400	-22.29	20240424	9590	16.68	20240117	14500	-22.83	20230717	9590	16.68	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N
143	20240603	110901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-140	5	-1.24	862551670	76920	192.38	11290	11490	11060	14670	7910	11290	11213.62	2.08	8253	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1819	-62.99	1.48	12	0.47	-177.00	7531.00	14500	20230717	-23.10	9590	20240117	16.27	14400	-22.57	20240424	9590	16.27	20240117	14500	-23.10	20230717	9590	16.27	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N
144	20240603	100857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	-140	5	-1.24	395563660	35179	87.98	11290	11490	11060	14670	7910	11290	11244.31	2.08	9262	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1819	-62.99	1.48	12	0.22	-177.00	7531.00	14500	20230717	-23.10	9590	20240117	16.27	14400	-22.57	20240424	9590	16.27	20240117	14500	-23.10	20230717	9590	16.27	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N
145	20240603	090857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11230	-60	5	-0.53	21806750	1935	4.84	11290	11300	11230	14670	7910	11290	11269.64	2.08	-316	11976	11632	11446	11102	10916	11540	11010	82	3380	500	8120	10	1	16314464	1832	-63.45	1.49	12	0.01	-177.00	7531.00	14500	20230717	-22.55	9590	20240117	17.10	14400	-22.01	20240424	9590	17.10	20240117	14500	-22.55	20230717	9590	17.10	20240117	3.34	N	251370	500	81 억	338571	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History