KissMeData/171120/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20240531	160927	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2840	10	2	0.35	41537935	14656	33.60	2850	2850	2810	3675	1985	2830	2834.03	1.92	-7037	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1020	14.72	0.79	12	0.04	193.00	3604.00	7200	20230703	-60.56	2810	20240531	1.07	3745	-24.17	20240206	2810	1.07	20240531	14400	-80.28	20230703	2810	1.07	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
3	20240531	150926	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2845	15	2	0.53	38477480	13577	31.12	2850	2850	2810	3675	1985	2830	2834.02	1.92	-6882	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1021	14.74	0.79	12	0.04	193.00	3604.00	7200	20230703	-60.49	2810	20240531	1.25	3745	-24.03	20240206	2810	1.25	20240531	14400	-80.24	20230703	2810	1.25	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
4	20240531	140925	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2830	0	3	0.00	15688900	5542	12.70	2850	2850	2815	3675	1985	2830	2830.91	1.92	-1242	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1016	14.66	0.79	12	0.02	193.00	3604.00	7200	20230703	-60.69	2815	20240531	0.53	3745	-24.43	20240206	2815	0.53	20240531	14400	-80.35	20230703	2815	0.53	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
5	20240531	130930	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2835	5	2	0.18	11789820	4161	9.54	2850	2850	2815	3675	1985	2830	2833.41	1.92	-1079	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1018	14.69	0.79	12	0.01	193.00	3604.00	7200	20230703	-60.62	2815	20240531	0.71	3745	-24.30	20240206	2815	0.71	20240531	14400	-80.31	20230703	2815	0.71	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
6	20240531	120934	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2830	0	3	0.00	10741540	3791	8.69	2850	2850	2815	3675	1985	2830	2833.43	1.92	-993	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1016	14.66	0.79	12	0.01	193.00	3604.00	7200	20230703	-60.69	2815	20240531	0.53	3745	-24.43	20240206	2815	0.53	20240531	14400	-80.35	20230703	2815	0.53	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
7	20240531	110929	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2840	10	2	0.35	10325510	3644	8.35	2850	2850	2815	3675	1985	2830	2833.56	1.92	-990	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1020	14.72	0.79	12	0.01	193.00	3604.00	7200	20230703	-60.56	2815	20240531	0.89	3745	-24.17	20240206	2815	0.89	20240531	14400	-80.28	20230703	2815	0.89	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
8	20240531	100928	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2850	20	2	0.71	10049940	3547	8.13	2850	2850	2815	3675	1985	2830	2833.36	1.92	-906	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1023	14.77	0.79	12	0.01	193.00	3604.00	7200	20230703	-60.42	2815	20240531	1.24	3745	-23.90	20240206	2815	1.24	20240531	14400	-80.21	20230703	2815	1.24	20240531	0.73	N	171120	500	184 억	689041	N	N	N	N
9	20240531	090929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	20	2	0.71	1778400	624	1.43	2850	2850	2850	3675	1985	2830	2850.00	1.92	-225	2920	2875	2845	2800	2770	2860	2785	184	845	500	1750	5	1	35901760	1023	14.77	0.79	12	0.00	193.00	3604.00	7200	20230703	-60.42	2815	20240416	1.24	3745	-23.90	20240206	2815	1.24	20240416	14400	-80.21	20230703	2815	1.24	20240416	0.73	N	171120	500	184 억	689041	N	N	N	N
10	20240530	160923	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2830	-50	5	-1.74	122521000	43268	51.11	2880	2890	2815	3740	2020	2880	2831.68	2.02	-29840	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1016	14.66	0.79	12	0.12	193.00	3604.00	7200	20230703	-60.69	2815	20240530	0.53	3745	-24.43	20240206	2815	0.53	20240530	14400	-80.35	20230703	2815	0.53	20240530	0.74	N	171120	500	184 억	726280	N	N	N	N
11	20240530	150925	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2830	-50	5	-1.74	118519180	41854	49.44	2880	2890	2815	3740	2020	2880	2831.73	2.02	-29827	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1016	14.66	0.79	12	0.12	193.00	3604.00	7200	20230703	-60.69	2815	20240530	0.53	3745	-24.43	20240206	2815	0.53	20240530	14400	-80.35	20230703	2815	0.53	20240530	0.74	N	171120	500	184 억	726280	N	N	N	N
12	20240530	140923	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2835	-45	5	-1.56	116142310	41017	48.45	2880	2890	2815	3740	2020	2880	2831.57	2.02	-29606	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1018	14.69	0.79	12	0.11	193.00	3604.00	7200	20230703	-60.62	2815	20240530	0.71	3745	-24.30	20240206	2815	0.71	20240530	14400	-80.31	20230703	2815	0.71	20240530	0.74	N	171120	500	184 억	726280	N	N	N	N
13	20240530	130925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-40	5	-1.39	88004270	31047	36.67	2880	2890	2825	3740	2020	2880	2834.55	2.02	-22345	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1020	14.72	0.79	12	0.09	193.00	3604.00	7200	20230703	-60.56	2815	20240416	0.89	3745	-24.17	20240206	2815	0.89	20240416	14400	-80.28	20230703	2815	0.89	20240416	0.74	N	171120	500	184 억	726280	N	N	N	N
14	20240530	120922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-50	5	-1.74	80812605	28507	33.67	2880	2890	2825	3740	2020	2880	2834.83	2.02	-20355	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1016	14.66	0.79	12	0.08	193.00	3604.00	7200	20230703	-60.69	2815	20240416	0.53	3745	-24.43	20240206	2815	0.53	20240416	14400	-80.35	20230703	2815	0.53	20240416	0.74	N	171120	500	184 억	726280	N	N	N	N
15	20240530	110924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-35	5	-1.22	16232390	5695	6.73	2880	2890	2840	3740	2020	2880	2850.29	2.02	-4077	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1021	14.74	0.79	12	0.02	193.00	3604.00	7200	20230703	-60.49	2815	20240416	1.07	3745	-24.03	20240206	2815	1.07	20240416	14400	-80.24	20230703	2815	1.07	20240416	0.74	N	171120	500	184 억	726280	N	N	N	N
16	20240530	100923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-35	5	-1.22	12551970	4401	5.20	2880	2890	2840	3740	2020	2880	2852.07	2.02	-3476	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1021	14.74	0.79	12	0.01	193.00	3604.00	7200	20230703	-60.49	2815	20240416	1.07	3745	-24.03	20240206	2815	1.07	20240416	14400	-80.24	20230703	2815	1.07	20240416	0.74	N	171120	500	184 억	726280	N	N	N	N
17	20240530	090924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	-25	5	-0.87	1546415	537	0.63	2880	2890	2855	3740	2020	2880	2879.73	2.02	-293	3053	2966	2893	2806	2733	2930	2770	184	860	500	1780	5	1	35901760	1025	14.79	0.79	12	0.00	193.00	3604.00	7200	20230703	-60.35	2815	20240416	1.42	3745	-23.77	20240206	2815	1.42	20240416	14400	-80.17	20230703	2815	1.42	20240416	0.74	N	171120	500	184 억	726280	N	N	N	N
18	20240529	160917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-70	5	-2.37	241765115	84616	493.33	2950	2980	2820	3835	2065	2950	2857.20	2.03	-3131	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1034	14.92	0.80	12	0.24	193.00	3604.00	7200	20230703	-60.00	2815	20240416	2.31	3745	-23.10	20240206	2815	2.31	20240416	14400	-80.00	20230703	2815	2.31	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
19	20240529	150916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-90	5	-3.05	233017900	81573	475.59	2950	2980	2820	3835	2065	2950	2856.56	2.03	-1887	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1027	14.82	0.79	12	0.23	193.00	3604.00	7200	20230703	-60.28	2815	20240416	1.60	3745	-23.63	20240206	2815	1.60	20240416	14400	-80.14	20230703	2815	1.60	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
20	20240529	140916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-80	5	-2.71	221761420	77634	452.62	2950	2980	2820	3835	2065	2950	2856.50	2.03	-734	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1030	14.87	0.80	12	0.22	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
21	20240529	130919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	-85	5	-2.88	213493420	74740	435.75	2950	2980	2820	3835	2065	2950	2856.48	2.03	-27	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1029	14.84	0.79	12	0.21	193.00	3604.00	7200	20230703	-60.21	2815	20240416	1.78	3745	-23.50	20240206	2815	1.78	20240416	14400	-80.10	20230703	2815	1.78	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
22	20240529	120921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-80	5	-2.71	212695755	74462	434.13	2950	2980	2820	3835	2065	2950	2856.43	2.03	169	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1030	14.87	0.80	12	0.21	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
23	20240529	110919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-80	5	-2.71	177926140	62300	363.22	2950	2980	2820	3835	2065	2950	2855.96	2.03	1142	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1030	14.87	0.80	12	0.17	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
24	20240529	100916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-80	5	-2.71	44600540	15379	89.66	2950	2980	2865	3835	2065	2950	2900.09	2.03	-7234	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1030	14.87	0.80	12	0.04	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
25	20240529	090913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	-5	5	-0.17	2862055	970	5.66	2950	2980	2945	3835	2065	2950	2950.57	2.03	-792	3033	2991	2938	2896	2843	3012	2917	184	885	500	1820	5	1	35901760	1057	15.26	0.82	12	0.00	193.00	3604.00	7200	20230703	-59.10	2815	20240416	4.62	3745	-21.36	20240206	2815	4.62	20240416	14400	-79.55	20230703	2815	4.62	20240416	0.73	N	171120	500	184 억	730428	N	N	N	N
26	20240528	160911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	15	2	0.51	49904680	17102	35.27	2935	2980	2885	3815	2055	2935	2918.06	2.04	-2047	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1059	15.28	0.82	12	0.05	193.00	3604.00	7200	20230703	-59.03	2815	20240416	4.80	3745	-21.23	20240206	2815	4.80	20240416	14400	-79.51	20230703	2815	4.80	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
27	20240528	150913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2920	-15	5	-0.51	47822430	16392	33.81	2935	2980	2885	3815	2055	2935	2917.42	2.04	-1979	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1048	15.13	0.81	12	0.05	193.00	3604.00	7200	20230703	-59.44	2815	20240416	3.73	3745	-22.03	20240206	2815	3.73	20240416	14400	-79.72	20230703	2815	3.73	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
28	20240528	140914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2895	-40	5	-1.36	38289805	13103	27.02	2935	2980	2895	3815	2055	2935	2922.22	2.04	-2016	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1039	15.00	0.80	12	0.04	193.00	3604.00	7200	20230703	-59.79	2815	20240416	2.84	3745	-22.70	20240206	2815	2.84	20240416	14400	-79.90	20230703	2815	2.84	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
29	20240528	130911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2930	-5	5	-0.17	25893660	8834	18.22	2935	2980	2905	3815	2055	2935	2931.14	2.04	-1112	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1052	15.18	0.81	12	0.02	193.00	3604.00	7200	20230703	-59.31	2815	20240416	4.09	3745	-21.76	20240206	2815	4.09	20240416	14400	-79.65	20230703	2815	4.09	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
30	20240528	120911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2935	0	3	0.00	21365465	7289	15.03	2935	2980	2905	3815	2055	2935	2931.19	2.04	-886	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1054	15.21	0.81	12	0.02	193.00	3604.00	7200	20230703	-59.24	2815	20240416	4.26	3745	-21.63	20240206	2815	4.26	20240416	14400	-79.62	20230703	2815	4.26	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
31	20240528	110856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2905	-30	5	-1.02	20603810	7029	14.50	2935	2980	2905	3815	2055	2935	2931.26	2.04	-628	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1043	15.05	0.81	12	0.02	193.00	3604.00	7200	20230703	-59.65	2815	20240416	3.20	3745	-22.43	20240206	2815	3.20	20240416	14400	-79.83	20230703	2815	3.20	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
32	20240528	100912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	5	2	0.17	4439180	1502	3.10	2935	2980	2935	3815	2055	2935	2955.51	2.04	-712	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1056	15.23	0.82	12	0.00	193.00	3604.00	7200	20230703	-59.17	2815	20240416	4.44	3745	-21.50	20240206	2815	4.44	20240416	14400	-79.58	20230703	2815	4.44	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
33	20240528	090913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	15	2	0.51	132270	45	0.09	2935	2950	2935	3815	2055	2935	2939.33	2.04	0	3061	2997	2951	2887	2841	2975	2865	184	880	500	1810	5	1	35901760	1059	15.28	0.82	12	0.00	193.00	3604.00	7200	20230703	-59.03	2815	20240416	4.80	3745	-21.23	20240206	2815	4.80	20240416	14400	-79.51	20230703	2815	4.80	20240416	0.71	N	171120	500	184 억	733785	N	N	N	N
34	20240527	160858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2935	-5	5	-0.17	143247065	48487	47.56	3000	3015	2905	3820	2060	2940	2954.34	2.11	-20078	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1054	15.21	0.81	12	0.14	193.00	3604.00	7200	20230703	-59.24	2815	20240416	4.26	3745	-21.63	20240206	2815	4.26	20240416	14400	-79.62	20230703	2815	4.26	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
35	20240527	150913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2935	-5	5	-0.17	138449910	46852	45.96	3000	3015	2905	3820	2060	2940	2955.05	2.11	-19954	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1054	15.21	0.81	12	0.13	193.00	3604.00	7200	20230703	-59.24	2815	20240416	4.26	3745	-21.63	20240206	2815	4.26	20240416	14400	-79.62	20230703	2815	4.26	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
36	20240527	140910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2920	-20	5	-0.68	115850055	39097	38.35	3000	3015	2920	3820	2060	2940	2963.14	2.11	-18851	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1048	15.13	0.81	12	0.11	193.00	3604.00	7200	20230703	-59.44	2815	20240416	3.73	3745	-22.03	20240206	2815	3.73	20240416	14400	-79.72	20230703	2815	3.73	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
37	20240527	130910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	5	2	0.17	105586655	35596	34.92	3000	3015	2940	3820	2060	2940	2966.25	2.11	-17594	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1057	15.26	0.82	12	0.10	193.00	3604.00	7200	20230703	-59.10	2815	20240416	4.62	3745	-21.36	20240206	2815	4.62	20240416	14400	-79.55	20230703	2815	4.62	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
38	20240527	120910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2960	20	2	0.68	54355805	18205	17.86	3000	3015	2960	3820	2060	2940	2985.76	2.11	-7441	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1063	15.34	0.82	12	0.05	193.00	3604.00	7200	20230703	-58.89	2815	20240416	5.15	3745	-20.96	20240206	2815	5.15	20240416	14400	-79.44	20230703	2815	5.15	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
39	20240527	110910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	35	2	1.19	52345205	17528	17.19	3000	3015	2960	3820	2060	2940	2986.38	2.11	-7114	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1068	15.41	0.83	12	0.05	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
40	20240527	100908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	35	2	1.19	48369240	16192	15.88	3000	3015	2965	3820	2060	2940	2987.23	2.11	-7059	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1068	15.41	0.83	12	0.05	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
41	20240527	090909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	35	2	1.19	32479945	10858	10.65	3000	3015	2975	3820	2060	2940	2991.34	2.11	-4294	3213	3076	2963	2826	2713	3020	2770	184	880	500	1820	5	1	35901760	1068	15.41	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.72	N	171120	500	184 억	756064	N	N	N	N
42	20240524	160820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	-30	5	-1.01	298764445	101333	385.88	3030	3100	2850	3860	2080	2970	2948.33	2.20	-25458	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1056	15.23	0.82	12	0.28	193.00	3604.00	7200	20230703	-59.17	2815	20240416	4.44	3745	-21.50	20240206	2815	4.44	20240416	14400	-79.58	20230703	2815	4.44	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
43	20240524	150820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	-20	5	-0.67	293892860	99676	379.57	3030	3100	2850	3860	2080	2970	2948.46	2.20	-25191	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1059	15.28	0.82	12	0.28	193.00	3604.00	7200	20230703	-59.03	2815	20240416	4.80	3745	-21.23	20240206	2815	4.80	20240416	14400	-79.51	20230703	2815	4.80	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
44	20240524	140825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	-20	5	-0.67	277549815	94134	358.47	3030	3100	2850	3860	2080	2970	2948.43	2.20	-24699	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1059	15.28	0.82	12	0.26	193.00	3604.00	7200	20230703	-59.03	2815	20240416	4.80	3745	-21.23	20240206	2815	4.80	20240416	14400	-79.51	20230703	2815	4.80	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
45	20240524	130822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2930	-40	5	-1.35	258274325	87552	333.40	3030	3100	2850	3860	2080	2970	2949.93	2.20	-25367	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1052	15.18	0.81	12	0.24	193.00	3604.00	7200	20230703	-59.31	2815	20240416	4.09	3745	-21.76	20240206	2815	4.09	20240416	14400	-79.65	20230703	2815	4.09	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
46	20240524	120823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-60	5	-2.02	213067770	71977	274.09	3030	3100	2850	3860	2080	2970	2960.21	2.20	-20695	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1045	15.08	0.81	12	0.20	193.00	3604.00	7200	20230703	-59.58	2815	20240416	3.37	3745	-22.30	20240206	2815	3.37	20240416	14400	-79.79	20230703	2815	3.37	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
47	20240524	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	-25	5	-0.84	200688505	67738	257.95	3030	3100	2850	3860	2080	2970	2962.71	2.20	-19749	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1057	15.26	0.82	12	0.19	193.00	3604.00	7200	20230703	-59.10	2815	20240416	4.62	3745	-21.36	20240206	2815	4.62	20240416	14400	-79.55	20230703	2815	4.62	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
48	20240524	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2935	-35	5	-1.18	189748445	64019	243.79	3030	3100	2850	3860	2080	2970	2963.93	2.20	-18628	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1054	15.21	0.81	12	0.18	193.00	3604.00	7200	20230703	-59.24	2815	20240416	4.26	3745	-21.63	20240206	2815	4.26	20240416	14400	-79.62	20230703	2815	4.26	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
49	20240524	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2955	-15	5	-0.51	161532135	54415	207.22	3030	3100	2850	3860	2080	2970	2968.52	2.20	-12472	3026	2997	2941	2912	2856	3012	2927	184	890	500	1840	5	1	35901760	1061	15.31	0.82	12	0.15	193.00	3604.00	7200	20230703	-58.96	2815	20240416	4.97	3745	-21.09	20240206	2815	4.97	20240416	14400	-79.48	20230703	2815	4.97	20240416	0.70	N	171120	500	184 억	788196	N	N	N	N
50	20240523	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	30	2	1.02	77074525	26258	8.11	2955	2970	2885	3820	2060	2940	2934.28	2.22	-10253	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1066	15.39	0.82	12	0.07	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
51	20240523	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	0	3	0.00	58825465	20056	6.19	2955	2970	2885	3820	2060	2940	2933.06	2.22	-10646	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1056	15.23	0.82	12	0.06	193.00	3604.00	7200	20230703	-59.17	2815	20240416	4.44	3745	-21.50	20240206	2815	4.44	20240416	14400	-79.58	20230703	2815	4.44	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
52	20240523	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2965	25	2	0.85	51184565	17451	5.39	2955	2970	2885	3820	2060	2940	2933.04	2.22	-9223	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1064	15.36	0.82	12	0.05	193.00	3604.00	7200	20230703	-58.82	2815	20240416	5.33	3745	-20.83	20240206	2815	5.33	20240416	14400	-79.41	20230703	2815	5.33	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
53	20240523	130824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2955	15	2	0.51	46159060	15752	4.87	2955	2970	2885	3820	2060	2940	2930.36	2.22	-8463	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1061	15.31	0.82	12	0.04	193.00	3604.00	7200	20230703	-58.96	2815	20240416	4.97	3745	-21.09	20240206	2815	4.97	20240416	14400	-79.48	20230703	2815	4.97	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
54	20240523	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2955	15	2	0.51	42352190	14462	4.47	2955	2970	2885	3820	2060	2940	2928.52	2.22	-7463	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1061	15.31	0.82	12	0.04	193.00	3604.00	7200	20230703	-58.96	2815	20240416	4.97	3745	-21.09	20240206	2815	4.97	20240416	14400	-79.48	20230703	2815	4.97	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
55	20240523	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2955	15	2	0.51	35517585	12150	3.75	2955	2955	2885	3820	2060	2940	2923.26	2.22	-7046	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1061	15.31	0.82	12	0.03	193.00	3604.00	7200	20230703	-58.96	2815	20240416	4.97	3745	-21.09	20240206	2815	4.97	20240416	14400	-79.48	20230703	2815	4.97	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
56	20240523	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	0	3	0.00	21963750	7537	2.33	2955	2955	2885	3820	2060	2940	2914.12	2.22	-4773	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1056	15.23	0.82	12	0.02	193.00	3604.00	7200	20230703	-59.17	2815	20240416	4.44	3745	-21.50	20240206	2815	4.44	20240416	14400	-79.58	20230703	2815	4.44	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
57	20240523	090823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-30	5	-1.02	2653610	905	0.28	2955	2955	2910	3820	2060	2940	2932.17	2.22	-901	3106	3022	2936	2852	2766	3065	2895	184	880	500	1820	5	1	35901760	1045	15.08	0.81	12	0.00	193.00	3604.00	7200	20230703	-59.58	2815	20240416	3.37	3745	-22.30	20240206	2815	3.37	20240416	14400	-79.79	20230703	2815	3.37	20240416	0.71	N	171120	500	184 억	798566	N	N	N	N
58	20240522	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	70	2	2.44	935029555	322507	2085.94	2870	3020	2850	3730	2010	2870	2899.23	1.81	103186	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1056	15.23	0.82	12	0.90	193.00	3604.00	7200	20230703	-59.17	2815	20240416	4.44	3745	-21.50	20240206	2815	4.44	20240416	14400	-79.58	20230703	2815	4.44	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
59	20240522	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2885	15	2	0.52	909584735	313741	2029.24	2870	3020	2850	3730	2010	2870	2899.16	1.81	105283	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1036	14.95	0.80	12	0.87	193.00	3604.00	7200	20230703	-59.93	2815	20240416	2.49	3745	-22.96	20240206	2815	2.49	20240416	14400	-79.97	20230703	2815	2.49	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
60	20240522	140819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2895	25	2	0.87	882737570	304450	1969.15	2870	3020	2850	3730	2010	2870	2899.45	1.81	108937	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1039	15.00	0.80	12	0.85	193.00	3604.00	7200	20230703	-59.79	2815	20240416	2.84	3745	-22.70	20240206	2815	2.84	20240416	14400	-79.90	20230703	2815	2.84	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
61	20240522	130816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2925	55	2	1.92	713194480	245581	1588.39	2870	3020	2850	3730	2010	2870	2904.11	1.81	85979	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1050	15.16	0.81	12	0.68	193.00	3604.00	7200	20230703	-59.38	2815	20240416	3.91	3745	-21.90	20240206	2815	3.91	20240416	14400	-79.69	20230703	2815	3.91	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
62	20240522	120917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	100	2	3.48	446405865	153234	991.10	2870	3020	2850	3730	2010	2870	2913.23	1.81	70828	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1066	15.39	0.82	12	0.43	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
63	20240522	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2935	65	2	2.26	426860275	146618	948.31	2870	3020	2850	3730	2010	2870	2911.38	1.81	75350	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1054	15.21	0.81	12	0.41	193.00	3604.00	7200	20230703	-59.24	2815	20240416	4.26	3745	-21.63	20240206	2815	4.26	20240416	14400	-79.62	20230703	2815	4.26	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
64	20240522	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	110	2	3.83	127060035	43025	278.28	2870	3020	2850	3730	2010	2870	2953.17	1.81	13294	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1070	15.44	0.83	12	0.12	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
65	20240522	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-10	5	-0.35	3014225	1051	6.80	2870	2885	2850	3730	2010	2870	2867.96	1.81	-737	2906	2887	2866	2847	2826	2877	2837	184	860	500	1770	5	1	35901760	1027	14.82	0.79	12	0.00	193.00	3604.00	7200	20230703	-60.28	2815	20240416	1.60	3745	-23.63	20240206	2815	1.60	20240416	14400	-80.14	20230703	2815	1.60	20240416	0.70	N	171120	500	184 억	649104	N	N	N	N
66	20240521	160808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-10	5	-0.35	44218565	15461	49.39	2880	2885	2845	3740	2020	2880	2860.01	1.83	-6852	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1030	14.87	0.80	12	0.04	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
67	20240521	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-10	5	-0.35	41380935	14472	46.23	2880	2885	2845	3740	2020	2880	2859.38	1.83	-6602	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1030	14.87	0.80	12	0.04	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
68	20240521	140814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-10	5	-0.35	40059485	14011	44.76	2880	2885	2845	3740	2020	2880	2859.15	1.83	-6451	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1030	14.87	0.80	12	0.04	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
69	20240521	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2875	-5	5	-0.17	35781335	12516	39.98	2880	2885	2845	3740	2020	2880	2858.85	1.83	-6160	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1032	14.90	0.80	12	0.03	193.00	3604.00	7200	20230703	-60.07	2815	20240416	2.13	3745	-23.23	20240206	2815	2.13	20240416	14400	-80.03	20230703	2815	2.13	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
70	20240521	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	-25	5	-0.87	25815945	9033	28.85	2880	2885	2845	3740	2020	2880	2857.96	1.83	-4606	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1025	14.79	0.79	12	0.03	193.00	3604.00	7200	20230703	-60.35	2815	20240416	1.42	3745	-23.77	20240206	2815	1.42	20240416	14400	-80.17	20230703	2815	1.42	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
71	20240521	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-35	5	-1.22	16523220	5774	18.44	2880	2885	2845	3740	2020	2880	2861.66	1.83	-2347	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1021	14.74	0.79	12	0.02	193.00	3604.00	7200	20230703	-60.49	2815	20240416	1.07	3745	-24.03	20240206	2815	1.07	20240416	14400	-80.24	20230703	2815	1.07	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
72	20240521	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-20	5	-0.69	11311595	3946	12.60	2880	2885	2845	3740	2020	2880	2866.60	1.83	-1918	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1027	14.82	0.79	12	0.01	193.00	3604.00	7200	20230703	-60.28	2815	20240416	1.60	3745	-23.63	20240206	2815	1.60	20240416	14400	-80.14	20230703	2815	1.60	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
73	20240521	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	-15	5	-0.52	4338625	1507	4.81	2880	2880	2865	3740	2020	2880	2878.98	1.83	-1390	2916	2897	2866	2847	2816	2905	2855	184	860	500	1780	5	1	35901760	1029	14.84	0.79	12	0.00	193.00	3604.00	7200	20230703	-60.21	2815	20240416	1.78	3745	-23.50	20240206	2815	1.78	20240416	14400	-80.10	20230703	2815	1.78	20240416	0.71	N	171120	500	184 억	655957	N	N	N	N
74	20240517	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-70	5	-2.37	323218375	112107	131.21	2950	2950	2850	3835	2065	2950	2883.12	1.90	-17117	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1034	14.92	0.80	12	0.31	193.00	3604.00	7200	20230703	-60.00	2815	20240416	2.31	3745	-23.10	20240206	2815	2.31	20240416	14400	-80.00	20230703	2815	2.31	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
75	20240517	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-80	5	-2.71	312081705	108227	126.66	2950	2950	2850	3835	2065	2950	2883.58	1.90	-16602	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1030	14.87	0.80	12	0.30	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
76	20240517	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-70	5	-2.37	296005640	102627	120.11	2950	2950	2850	3835	2065	2950	2884.29	1.90	-13440	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1034	14.92	0.80	12	0.29	193.00	3604.00	7200	20230703	-60.00	2815	20240416	2.31	3745	-23.10	20240206	2815	2.31	20240416	14400	-80.00	20230703	2815	2.31	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
77	20240517	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2870	-80	5	-2.71	292881520	101542	118.84	2950	2950	2850	3835	2065	2950	2884.34	1.90	-12954	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1030	14.87	0.80	12	0.28	193.00	3604.00	7200	20230703	-60.14	2815	20240416	1.95	3745	-23.36	20240206	2815	1.95	20240416	14400	-80.07	20230703	2815	1.95	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
78	20240517	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-90	5	-3.05	280358770	97176	113.73	2950	2950	2850	3835	2065	2950	2885.06	1.90	-11017	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1027	14.82	0.79	12	0.27	193.00	3604.00	7200	20230703	-60.28	2815	20240416	1.60	3745	-23.63	20240206	2815	1.60	20240416	14400	-80.14	20230703	2815	1.60	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
79	20240517	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-70	5	-2.37	191024650	65965	77.20	2950	2950	2870	3835	2065	2950	2895.85	1.90	-9748	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1034	14.92	0.80	12	0.18	193.00	3604.00	7200	20230703	-60.00	2815	20240416	2.31	3745	-23.10	20240206	2815	2.31	20240416	14400	-80.00	20230703	2815	2.31	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
80	20240517	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2925	-25	5	-0.85	144271630	49755	58.23	2950	2950	2870	3835	2065	2950	2899.64	1.90	-5365	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1050	15.16	0.81	12	0.14	193.00	3604.00	7200	20230703	-59.38	2815	20240416	3.91	3745	-21.90	20240206	2815	3.91	20240416	14400	-79.69	20230703	2815	3.91	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
81	20240517	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2935	-15	5	-0.51	8765005	2974	3.48	2950	2950	2925	3835	2065	2950	2947.21	1.90	-1179	3036	2992	2946	2902	2856	2970	2880	184	885	500	1820	5	1	35901760	1054	15.21	0.81	12	0.01	193.00	3604.00	7200	20230703	-59.24	2815	20240416	4.26	3745	-21.63	20240206	2815	4.26	20240416	14400	-79.62	20230703	2815	4.26	20240416	0.70	N	171120	500	184 억	683302	N	N	N	N
82	20240516	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	-35	5	-1.17	251094120	85438	416.43	2985	2990	2900	3880	2090	2985	2938.90	1.97	-25391	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1059	15.28	0.82	12	0.24	193.00	3604.00	7200	20230703	-59.03	2815	20240416	4.80	3745	-21.23	20240206	2815	4.80	20240416	14400	-79.51	20230703	2815	4.80	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
83	20240516	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	-45	5	-1.51	223372825	76025	370.55	2985	2990	2900	3880	2090	2985	2938.15	1.97	-23589	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1056	15.23	0.82	12	0.21	193.00	3604.00	7200	20230703	-59.17	2815	20240416	4.44	3745	-21.50	20240206	2815	4.44	20240416	14400	-79.58	20230703	2815	4.44	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
84	20240516	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2920	-65	5	-2.18	163532975	55471	270.37	2985	2990	2920	3880	2090	2985	2948.08	1.97	-19347	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1048	15.13	0.81	12	0.15	193.00	3604.00	7200	20230703	-59.44	2815	20240416	3.73	3745	-22.03	20240206	2815	3.73	20240416	14400	-79.72	20230703	2815	3.73	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
85	20240516	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	-40	5	-1.34	129722985	43931	214.12	2985	2990	2935	3880	2090	2985	2952.88	1.97	-11878	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1057	15.26	0.82	12	0.12	193.00	3604.00	7200	20230703	-59.10	2815	20240416	4.62	3745	-21.36	20240206	2815	4.62	20240416	14400	-79.55	20230703	2815	4.62	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
86	20240516	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	-40	5	-1.34	104150955	35234	171.73	2985	2990	2935	3880	2090	2985	2955.98	1.97	-6763	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1057	15.26	0.82	12	0.10	193.00	3604.00	7200	20230703	-59.10	2815	20240416	4.62	3745	-21.36	20240206	2815	4.62	20240416	14400	-79.55	20230703	2815	4.62	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
87	20240516	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	-40	5	-1.34	64967450	21902	106.75	2985	2990	2945	3880	2090	2985	2966.28	1.97	-3785	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1057	15.26	0.82	12	0.06	193.00	3604.00	7200	20230703	-59.10	2815	20240416	4.62	3745	-21.36	20240206	2815	4.62	20240416	14400	-79.55	20230703	2815	4.62	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
88	20240516	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-10	5	-0.34	26673175	8946	43.60	2985	2990	2970	3880	2090	2985	2981.58	1.97	-3310	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1068	15.41	0.83	12	0.02	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
89	20240516	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	0	3	0.00	2499605	837	4.08	2985	2990	2975	3880	2090	2985	2986.39	1.97	-794	3025	3005	2980	2960	2935	3007	2962	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.00	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.70	N	171120	500	184 억	708901	N	N	N	N
90	20240514	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-5	5	-0.17	60959350	20517	103.60	2985	3000	2955	3885	2095	2990	2971.07	2.00	-9996	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.06	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
91	20240514	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2960	-30	5	-1.00	54042790	18191	91.86	2985	3000	2955	3885	2095	2990	2970.85	2.00	-9645	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1063	15.34	0.82	12	0.05	193.00	3604.00	7200	20230703	-58.89	2815	20240416	5.15	3745	-20.96	20240206	2815	5.15	20240416	14400	-79.44	20230703	2815	5.15	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
92	20240514	140808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-10	5	-0.33	35259065	11853	59.85	2985	3000	2965	3885	2095	2990	2974.70	2.00	-8217	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1070	15.44	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
93	20240514	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-15	5	-0.50	34265450	11519	58.17	2985	3000	2965	3885	2095	2990	2974.69	2.00	-8105	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1068	15.41	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
94	20240514	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-15	5	-0.50	18945640	6360	32.11	2985	3000	2970	3885	2095	2990	2978.87	2.00	-3246	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1068	15.41	0.83	12	0.02	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
95	20240514	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-5	5	-0.17	16139630	5417	27.35	2985	3000	2975	3885	2095	2990	2979.44	2.00	-2623	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.02	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
96	20240514	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-10	5	-0.33	9312545	3124	15.77	2985	3000	2975	3885	2095	2990	2980.97	2.00	-1270	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1070	15.44	0.83	12	0.01	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
97	20240514	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3000	10	2	0.33	800105	268	1.35	2985	3000	2985	3885	2095	2990	2985.47	2.00	-14	3020	3005	2985	2970	2950	2995	2960	184	895	500	1850	5	1	35901760	1077	15.54	0.83	12	0.00	193.00	3604.00	7200	20230703	-58.33	2815	20240416	6.57	3745	-19.89	20240206	2815	6.57	20240416	14400	-79.17	20230703	2815	6.57	20240416	0.73	N	171120	500	184 억	718899	N	N	N	N
98	20240513	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	-5	5	-0.17	58935445	19804	64.25	2995	3000	2965	3890	2100	2995	2975.94	2.01	-2702	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1073	15.49	0.83	12	0.06	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
99	20240513	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-10	5	-0.33	53206690	17880	58.01	2995	3000	2965	3890	2100	2995	2975.77	2.01	-2702	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.05	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
100	20240513	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-25	5	-0.83	51978725	17467	56.67	2995	3000	2965	3890	2100	2995	2975.82	2.01	-2673	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1066	15.39	0.82	12	0.05	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
101	20240513	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-10	5	-0.33	43567050	14646	47.52	2995	3000	2965	3890	2100	2995	2974.67	2.01	-2050	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.04	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
102	20240513	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-20	5	-0.67	41251665	13867	44.99	2995	3000	2965	3890	2100	2995	2974.81	2.01	-2011	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1068	15.41	0.83	12	0.04	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
103	20240513	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-10	5	-0.33	29845160	10030	32.54	2995	3000	2970	3890	2100	2995	2975.59	2.01	-839	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
104	20240513	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-15	5	-0.50	25169870	8463	27.46	2995	3000	2970	3890	2100	2995	2974.11	2.01	362	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1070	15.44	0.83	12	0.02	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
105	20240513	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	-5	5	-0.17	1306960	437	1.42	2995	2995	2990	3890	2100	2995	2990.76	2.01	-379	3068	3031	3003	2966	2938	3017	2952	184	895	500	1850	5	1	35901760	1073	15.49	0.83	12	0.00	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.73	N	171120	500	184 억	721602	N	N	N	N
106	20240510	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	-20	5	-0.66	92077650	30751	118.45	3040	3040	2975	3915	2115	3015	2994.30	2.02	-2315	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1075	15.52	0.83	12	0.09	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
107	20240510	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-35	5	-1.16	91452015	30542	117.64	3040	3040	2975	3915	2115	3015	2994.30	2.02	-2286	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1070	15.44	0.83	12	0.09	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
108	20240510	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	-20	5	-0.66	66429280	22148	85.31	3040	3040	2985	3915	2115	3015	2999.34	2.02	368	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1075	15.52	0.83	12	0.06	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
109	20240510	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	-20	5	-0.66	51816930	17257	66.47	3040	3040	2990	3915	2115	3015	3002.66	2.02	396	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1075	15.52	0.83	12	0.05	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
110	20240510	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3000	-15	5	-0.50	35606120	11844	45.62	3040	3040	2990	3915	2115	3015	3006.26	2.02	408	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1077	15.54	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.33	2815	20240416	6.57	3745	-19.89	20240206	2815	6.57	20240416	14400	-79.17	20230703	2815	6.57	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
111	20240510	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3005	-10	5	-0.33	33631800	11184	43.08	3040	3040	2995	3915	2115	3015	3007.14	2.02	431	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1079	15.57	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.26	2815	20240416	6.75	3745	-19.76	20240206	2815	6.75	20240416	14400	-79.13	20230703	2815	6.75	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
112	20240510	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3010	-5	5	-0.17	24539235	8152	31.40	3040	3040	3000	3915	2115	3015	3010.21	2.02	458	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1081	15.60	0.84	12	0.02	193.00	3604.00	7200	20230703	-58.19	2815	20240416	6.93	3745	-19.63	20240206	2815	6.93	20240416	14400	-79.10	20230703	2815	6.93	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
113	20240510	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3015	0	3	0.00	2877885	953	3.67	3040	3040	3005	3915	2115	3015	3019.82	2.02	-260	3091	3052	3011	2972	2931	3072	2992	184	900	500	1860	5	1	35901760	1082	15.62	0.84	12	0.00	193.00	3604.00	7200	20230703	-58.12	2815	20240416	7.10	3745	-19.49	20240206	2815	7.10	20240416	14400	-79.06	20230703	2815	7.10	20240416	0.73	N	171120	500	184 억	723918	N	N	N	N
114	20240509	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3015	25	2	0.84	77567235	25962	70.62	3005	3050	2970	3885	2095	2990	2987.72	2.02	-989	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1082	15.62	0.84	12	0.07	193.00	3604.00	7200	20230703	-58.12	2815	20240416	7.10	3745	-19.49	20240206	2815	7.10	20240416	14400	-79.06	20230703	2815	7.10	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
115	20240509	150759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3015	25	2	0.84	65851930	22097	60.11	3005	3015	2970	3885	2095	2990	2980.13	2.02	-334	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1082	15.62	0.84	12	0.06	193.00	3604.00	7200	20230703	-58.12	2815	20240416	7.10	3745	-19.49	20240206	2815	7.10	20240416	14400	-79.06	20230703	2815	7.10	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
116	20240509	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-10	5	-0.33	43375485	14562	39.61	3005	3005	2970	3885	2095	2990	2978.68	2.02	-35	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1070	15.44	0.83	12	0.04	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
117	20240509	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-20	5	-0.67	36104575	12119	32.97	3005	3005	2970	3885	2095	2990	2979.17	2.02	-34	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1066	15.39	0.82	12	0.03	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
118	20240509	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-15	5	-0.50	29004075	9730	26.47	3005	3005	2970	3885	2095	2990	2980.89	2.02	-36	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1068	15.41	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
119	20240509	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-5	5	-0.17	27998305	9393	25.55	3005	3005	2970	3885	2095	2990	2980.76	2.02	194	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1072	15.47	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
120	20240509	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	0	3	0.00	11883480	3979	10.82	3005	3005	2980	3885	2095	2990	2986.55	2.02	113	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1073	15.49	0.83	12	0.01	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
121	20240509	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3000	10	2	0.33	84120	28	0.08	3005	3005	3000	3885	2095	2990	3004.29	2.02	2	3013	3001	2988	2976	2963	3007	2982	184	895	500	1850	5	1	35901760	1077	15.54	0.83	12	0.00	193.00	3604.00	7200	20230703	-58.33	2815	20240416	6.57	3745	-19.89	20240206	2815	6.57	20240416	14400	-79.17	20230703	2815	6.57	20240416	0.73	N	171120	500	184 억	724905	N	N	N	N
122	20240508	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	10	2	0.34	108973390	36552	92.01	2980	3000	2975	3870	2090	2980	2981.32	1.97	18535	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1073	15.49	0.83	12	0.10	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
123	20240508	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	15	2	0.50	104147365	34938	87.95	2980	3000	2975	3870	2090	2980	2980.92	1.97	18494	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1075	15.52	0.83	12	0.10	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
124	20240508	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	5	2	0.17	92587435	31069	78.21	2980	3000	2975	3870	2090	2980	2980.06	1.97	17590	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1072	15.47	0.83	12	0.09	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
125	20240508	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	10	2	0.34	75357705	25298	63.68	2980	3000	2975	3870	2090	2980	2978.80	1.97	12558	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1073	15.49	0.83	12	0.07	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
126	20240508	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	15	2	0.50	12123145	4063	10.23	2980	3000	2975	3870	2090	2980	2983.79	1.97	204	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1075	15.52	0.83	12	0.01	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
127	20240508	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	15	2	0.50	9361760	3141	7.91	2980	3000	2975	3870	2090	2980	2980.50	1.97	202	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1075	15.52	0.83	12	0.01	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
128	20240508	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	15	2	0.50	8422440	2827	7.12	2980	2995	2975	3870	2090	2980	2979.29	1.97	197	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1075	15.52	0.83	12	0.01	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
129	20240508	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	0	3	0.00	32780	11	0.03	2980	2980	2980	3870	2090	2980	2980.00	1.97	-1	3030	3005	2980	2955	2930	2992	2942	184	890	500	1840	5	1	35901760	1070	15.44	0.83	12	0.00	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.73	N	171120	500	184 억	706370	N	N	N	N
130	20240503	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	10	2	0.34	36566465	12296	19.33	2980	2985	2965	3865	2085	2975	2973.85	2.00	-3067	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1072	15.47	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
131	20240503	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	5	2	0.17	32358420	10886	17.12	2980	2985	2965	3865	2085	2975	2972.48	2.00	-2297	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1070	15.44	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
132	20240503	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-5	5	-0.17	30160180	10146	15.95	2980	2985	2965	3865	2085	2975	2972.62	2.00	-2250	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1066	15.39	0.82	12	0.03	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
133	20240503	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	5	2	0.17	28199460	9486	14.92	2980	2985	2965	3865	2085	2975	2972.75	2.00	-2207	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1070	15.44	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
134	20240503	120746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	0	3	0.00	25307040	8514	13.39	2980	2985	2965	3865	2085	2975	2972.40	2.00	-2206	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1068	15.41	0.83	12	0.02	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
135	20240503	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-5	5	-0.17	24974190	8402	13.21	2980	2985	2965	3865	2085	2975	2972.41	2.00	-2205	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1066	15.39	0.82	12	0.02	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
136	20240503	100742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-5	5	-0.17	17180005	5777	9.08	2980	2985	2965	3865	2085	2975	2973.86	2.00	-2199	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1066	15.39	0.82	12	0.02	193.00	3604.00	7200	20230703	-58.75	2815	20240416	5.51	3745	-20.69	20240206	2815	5.51	20240416	14400	-79.38	20230703	2815	5.51	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
137	20240503	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	10	2	0.34	3423995	1149	1.81	2980	2985	2975	3865	2085	2975	2979.98	2.00	-234	3058	3016	2988	2946	2918	3002	2932	184	890	500	1840	5	1	35901760	1072	15.47	0.83	12	0.00	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.70	N	171120	500	184 억	716796	N	N	N	N
138	20240502	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-60	5	-1.98	189526670	63593	177.00	3005	3030	2960	3945	2125	3035	2980.32	2.00	-2670	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1068	15.41	0.83	12	0.18	193.00	3604.00	7200	20230703	-58.68	2815	20240416	5.68	3745	-20.56	20240206	2815	5.68	20240416	14400	-79.34	20230703	2815	5.68	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
139	20240502	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-55	5	-1.81	143190860	47986	133.56	3005	3030	2965	3945	2125	3035	2984.01	2.00	922	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1070	15.44	0.83	12	0.13	193.00	3604.00	7200	20230703	-58.61	2815	20240416	5.86	3745	-20.43	20240206	2815	5.86	20240416	14400	-79.31	20230703	2815	5.86	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
140	20240502	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-50	5	-1.65	135101985	45273	126.01	3005	3030	2965	3945	2125	3035	2984.16	2.00	2060	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1072	15.47	0.83	12	0.13	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
141	20240502	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	-45	5	-1.48	96408780	32263	89.80	3005	3030	2980	3945	2125	3035	2988.21	2.00	2056	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1073	15.49	0.83	12	0.09	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
142	20240502	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	-45	5	-1.48	94952650	31776	88.44	3005	3030	2980	3945	2125	3035	2988.19	2.00	2056	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1073	15.49	0.83	12	0.09	193.00	3604.00	7200	20230703	-58.47	2815	20240416	6.22	3745	-20.16	20240206	2815	6.22	20240416	14400	-79.24	20230703	2815	6.22	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
143	20240502	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-50	5	-1.65	87153660	29163	81.17	3005	3030	2980	3945	2125	3035	2988.50	2.00	2517	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1072	15.47	0.83	12	0.08	193.00	3604.00	7200	20230703	-58.54	2815	20240416	6.04	3745	-20.29	20240206	2815	6.04	20240416	14400	-79.27	20230703	2815	6.04	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
144	20240502	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	-40	5	-1.32	33272610	11094	30.88	3005	3030	2990	3945	2125	3035	2999.15	2.00	3117	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1075	15.52	0.83	12	0.03	193.00	3604.00	7200	20230703	-58.40	2815	20240416	6.39	3745	-20.03	20240206	2815	6.39	20240416	14400	-79.20	20230703	2815	6.39	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N
145	20240502	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3010	-25	5	-0.82	1004880	334	0.93	3005	3010	3005	3945	2125	3035	3008.62	2.00	-4	3071	3052	3021	3002	2971	3062	3012	184	910	500	1880	5	1	35901760	1081	15.60	0.84	12	0.00	193.00	3604.00	7200	20230703	-58.19	2815	20240416	6.93	3745	-19.63	20240206	2815	6.93	20240416	14400	-79.10	20230703	2815	6.93	20240416	0.70	N	171120	500	184 억	718490	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History