KissMeData/092070/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15360	510	2	3.43	573458360	38120	90.32	14850	15680	14640	19300	10400	14850	15043.40	1.99	1553	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1777	34.36	1.15	12	0.33	447.00	13395.00	28850	20230809	-46.76	14640	20240731	4.92	26350	-41.71	20240408	14640	4.92	20240731	28850	-46.76	20230809	14640	4.92	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
3	20240731	150741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15540	690	2	4.65	502745290	33539	79.47	14850	15680	14640	19300	10400	14850	14989.87	1.99	3923	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1798	34.77	1.16	12	0.29	447.00	13395.00	28850	20230809	-46.14	14640	20240731	6.15	26350	-41.02	20240408	14640	6.15	20240731	28850	-46.14	20230809	14640	6.15	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
4	20240731	140741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15190	340	2	2.29	366231390	24634	58.37	14850	15200	14640	19300	10400	14850	14866.91	1.99	4442	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1758	33.98	1.13	12	0.21	447.00	13395.00	28850	20230809	-47.35	14640	20240731	3.76	26350	-42.35	20240408	14640	3.76	20240731	28850	-47.35	20230809	14640	3.76	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
5	20240731	130740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14930	80	2	0.54	247752450	16748	39.68	14850	14950	14640	19300	10400	14850	14792.96	1.99	3152	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1728	33.40	1.11	12	0.14	447.00	13395.00	28850	20230809	-48.25	14640	20240731	1.98	26350	-43.34	20240408	14640	1.98	20240731	28850	-48.25	20230809	14640	1.98	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
6	20240731	120740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14760	-90	5	-0.61	163178780	11055	26.19	14850	14950	14640	19300	10400	14850	14760.63	1.99	-1336	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1708	33.02	1.10	12	0.10	447.00	13395.00	28850	20230809	-48.84	14640	20240731	0.82	26350	-43.98	20240408	14640	0.82	20240731	28850	-48.84	20230809	14640	0.82	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
7	20240731	110741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14750	-100	5	-0.67	135829030	9191	21.78	14850	14950	14650	19300	10400	14850	14778.48	1.99	-2112	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1707	33.00	1.10	12	0.08	447.00	13395.00	28850	20230809	-48.87	14650	20240731	0.68	26350	-44.02	20240408	14650	0.68	20240731	28850	-48.87	20230809	14650	0.68	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
8	20240731	100739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14880	30	2	0.20	73812520	4984	11.81	14850	14950	14710	19300	10400	14850	14809.90	1.99	-408	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1722	33.29	1.11	12	0.04	447.00	13395.00	28850	20230809	-48.42	14710	20240731	1.16	26350	-43.53	20240408	14710	1.16	20240731	28850	-48.42	20230809	14710	1.16	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
9	20240731	090736	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14910	60	2	0.40	27888480	1880	4.45	14850	14950	14770	19300	10400	14850	14834.30	1.99	-769	15723	15286	15053	14616	14383	15170	14500	58	4450	500	10690	10	1	11571858	1725	33.36	1.11	12	0.02	447.00	13395.00	28850	20230809	-48.32	14770	20240731	0.95	26350	-43.42	20240408	14770	0.95	20240731	28850	-48.32	20230809	14770	0.95	20240731	4.46	N	092070	500	57 억	230296	N	N	0	N	N
10	20240730	160720	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14850	-590	5	-3.82	630738940	42204	231.93	15430	15490	14820	20050	10810	15440	14945.12	1.92	5592	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1718	33.22	1.11	12	0.36	447.00	13395.00	28850	20230809	-48.53	14820	20240730	0.20	26350	-43.64	20240408	14820	0.20	20240730	28850	-48.53	20230809	14820	0.20	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
11	20240730	150732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14900	-540	5	-3.50	596266270	39887	219.20	15430	15490	14820	20050	10810	15440	14948.89	1.92	4477	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1724	33.33	1.11	12	0.34	447.00	13395.00	28850	20230809	-48.35	14820	20240730	0.54	26350	-43.45	20240408	14820	0.54	20240730	28850	-48.35	20230809	14820	0.54	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
12	20240730	140723	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14930	-510	5	-3.30	551477690	36876	202.65	15430	15490	14820	20050	10810	15440	14954.92	1.92	3407	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1728	33.40	1.11	12	0.32	447.00	13395.00	28850	20230809	-48.25	14820	20240730	0.74	26350	-43.34	20240408	14820	0.74	20240730	28850	-48.25	20230809	14820	0.74	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
13	20240730	130730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14900	-540	5	-3.50	466812750	31186	171.38	15430	15490	14820	20050	10810	15440	14968.66	1.92	701	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1724	33.33	1.11	12	0.27	447.00	13395.00	28850	20230809	-48.35	14820	20240730	0.54	26350	-43.45	20240408	14820	0.54	20240730	28850	-48.35	20230809	14820	0.54	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
14	20240730	120722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14900	-540	5	-3.50	450989330	30123	165.54	15430	15490	14820	20050	10810	15440	14971.59	1.92	503	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1724	33.33	1.11	12	0.26	447.00	13395.00	28850	20230809	-48.35	14820	20240730	0.54	26350	-43.45	20240408	14820	0.54	20240730	28850	-48.35	20230809	14820	0.54	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
15	20240730	110730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14900	-540	5	-3.50	360065570	24008	131.93	15430	15490	14820	20050	10810	15440	14997.73	1.92	125	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1724	33.33	1.11	12	0.21	447.00	13395.00	28850	20230809	-48.35	14820	20240730	0.54	26350	-43.45	20240408	14820	0.54	20240730	28850	-48.35	20230809	14820	0.54	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
16	20240730	100731	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15070	-370	5	-2.40	181599550	12033	66.13	15430	15490	14850	20050	10810	15440	15091.79	1.92	-3136	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1744	33.71	1.13	12	0.10	447.00	13395.00	28850	20230809	-47.76	14850	20240730	1.48	26350	-42.81	20240408	14850	1.48	20240730	28850	-47.76	20230809	14850	1.48	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
17	20240730	090733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15430	-10	5	-0.06	30679020	2001	11.00	15430	15490	15270	20050	10810	15440	15331.84	1.92	-1522	15866	15652	15526	15312	15186	15610	15270	58	4610	500	11110	10	1	11571858	1786	34.52	1.15	12	0.02	447.00	13395.00	28850	20230809	-46.52	15270	20240730	1.05	26350	-41.44	20240408	15270	1.05	20240730	28850	-46.52	20230809	15270	1.05	20240730	4.56	N	092070	500	57 억	221628	N	N	0	N	N
18	20240729	160720	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15440	20	2	0.13	272921710	17622	45.20	15440	15740	15400	20000	10800	15420	15487.56	1.89	2393	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1787	34.54	1.15	12	0.15	447.00	13395.00	28850	20230809	-46.48	15400	20240729	0.26	26350	-41.40	20240408	15400	0.26	20240729	28850	-46.48	20230809	15400	0.26	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
19	20240729	150729	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15440	20	2	0.13	243735250	15731	40.35	15440	15740	15400	20000	10800	15420	15493.95	1.89	1368	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1787	34.54	1.15	12	0.14	447.00	13395.00	28850	20230809	-46.48	15400	20240729	0.26	26350	-41.40	20240408	15400	0.26	20240729	28850	-46.48	20230809	15400	0.26	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
20	20240729	140734	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15530	110	2	0.71	140464380	9063	23.25	15440	15740	15400	20000	10800	15420	15498.66	1.89	-1134	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1797	34.74	1.16	12	0.08	447.00	13395.00	28850	20230809	-46.17	15400	20240729	0.84	26350	-41.06	20240408	15400	0.84	20240729	28850	-46.17	20230809	15400	0.84	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
21	20240729	130734	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15540	120	2	0.78	125919570	8125	20.84	15440	15740	15400	20000	10800	15420	15497.79	1.89	-1093	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1798	34.77	1.16	12	0.07	447.00	13395.00	28850	20230809	-46.14	15400	20240729	0.91	26350	-41.02	20240408	15400	0.91	20240729	28850	-46.14	20230809	15400	0.91	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
22	20240729	120728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15580	160	2	1.04	118807450	7667	19.66	15440	15740	15400	20000	10800	15420	15495.95	1.89	-1167	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1803	34.85	1.16	12	0.07	447.00	13395.00	28850	20230809	-46.00	15400	20240729	1.17	26350	-40.87	20240408	15400	1.17	20240729	28850	-46.00	20230809	15400	1.17	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
23	20240729	110724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15590	170	2	1.10	109049850	7039	18.05	15440	15740	15400	20000	10800	15420	15492.24	1.89	-918	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1804	34.88	1.16	12	0.06	447.00	13395.00	28850	20230809	-45.96	15400	20240729	1.23	26350	-40.83	20240408	15400	1.23	20240729	28850	-45.96	20230809	15400	1.23	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
24	20240729	100722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15550	130	2	0.84	88087850	5690	14.59	15440	15740	15400	20000	10800	15420	15481.17	1.89	-1319	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1799	34.79	1.16	12	0.05	447.00	13395.00	28850	20230809	-46.10	15400	20240729	0.97	26350	-40.99	20240408	15400	0.97	20240729	28850	-46.10	20230809	15400	0.97	20240729	4.51	N	092070	500	57 억	219235	N	N	0	N	N
25	20240729	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15470	50	2	0.32	13825530	892	2.29	15440	15740	15440	20000	10800	15420	15499.47	1.89	-240	15940	15680	15540	15280	15140	15610	15210	58	4580	500	11100	10	1	11571858	1790	34.61	1.15	12	0.01	447.00	13395.00	28850	20230809	-46.38	15400	20240726	0.45	26350	-41.29	20240408	15400	0.45	20240726	28850	-46.38	20230809	15400	0.45	20240726	4.51	N	092070	500	57 억	219235	N	N	0	N	N
26	20240726	160710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15420	-310	5	-1.97	597257590	38346	72.85	15650	15800	15400	20400	11020	15730	15576.31	1.91	-2126	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1784	34.50	1.15	12	0.33	447.00	13395.00	28850	20230809	-46.55	15400	20240726	0.13	26350	-41.48	20240408	15400	0.13	20240726	28850	-46.55	20230809	15400	0.13	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
27	20240726	150719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15470	-260	5	-1.65	514680330	33006	62.71	15650	15800	15400	20400	11020	15730	15593.54	1.91	-2193	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1790	34.61	1.15	12	0.29	447.00	13395.00	28850	20230809	-46.38	15400	20240726	0.45	26350	-41.29	20240408	15400	0.45	20240726	28850	-46.38	20230809	15400	0.45	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
28	20240726	140719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15600	-130	5	-0.83	405741670	25963	49.33	15650	15800	15410	20400	11020	15730	15627.69	1.91	-2734	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1805	34.90	1.16	12	0.22	447.00	13395.00	28850	20230809	-45.93	15410	20240726	1.23	26350	-40.80	20240408	15410	1.23	20240726	28850	-45.93	20230809	15410	1.23	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
29	20240726	130719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15690	-40	5	-0.25	337553120	21577	40.99	15650	15800	15410	20400	11020	15730	15644.12	1.91	-2854	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1816	35.10	1.17	12	0.19	447.00	13395.00	28850	20230809	-45.62	15410	20240726	1.82	26350	-40.46	20240408	15410	1.82	20240726	28850	-45.62	20230809	15410	1.82	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
30	20240726	120722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15650	-80	5	-0.51	317350710	20285	38.54	15650	15800	15410	20400	11020	15730	15644.60	1.91	-2876	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1811	35.01	1.17	12	0.18	447.00	13395.00	28850	20230809	-45.75	15410	20240726	1.56	26350	-40.61	20240408	15410	1.56	20240726	28850	-45.75	20230809	15410	1.56	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
31	20240726	110721	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15730	0	3	0.00	276544390	17686	33.60	15650	15800	15410	20400	11020	15730	15636.34	1.91	-1516	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1820	35.19	1.17	12	0.15	447.00	13395.00	28850	20230809	-45.48	15410	20240726	2.08	26350	-40.30	20240408	15410	2.08	20240726	28850	-45.48	20230809	15410	2.08	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
32	20240726	100720	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15700	-30	5	-0.19	234429650	15004	28.51	15650	15800	15410	20400	11020	15730	15624.48	1.91	-2010	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1817	35.12	1.17	12	0.13	447.00	13395.00	28850	20230809	-45.58	15410	20240726	1.88	26350	-40.42	20240408	15410	1.88	20240726	28850	-45.58	20230809	15410	1.88	20240726	4.56	N	092070	500	57 억	221297	N	N	0	N	N
33	20240726	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15760	30	2	0.19	32414040	2070	3.93	15650	15800	15650	20400	11020	15730	15658.96	1.91	-79	16616	16172	15906	15462	15196	16040	15330	58	4670	500	11320	10	1	11571858	1824	35.26	1.18	12	0.02	447.00	13395.00	28850	20230809	-45.37	15640	20240725	0.77	26350	-40.19	20240408	15640	0.77	20240725	28850	-45.37	20230809	15640	0.77	20240725	4.56	N	092070	500	57 억	221297	N	N	0	N	N
34	20240725	160715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15730	-470	5	-2.90	810184310	51415	204.73	15900	16350	15640	21050	11340	16200	15757.75	1.86	5497	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1820	35.19	1.17	12	0.44	447.00	13395.00	28850	20230809	-45.48	15640	20240725	0.58	26350	-40.30	20240408	15640	0.58	20240725	28850	-45.48	20230809	15640	0.58	20240725	4.57	N	092070	500	57 억	215686	N	N	0	N	N
35	20240725	150724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15740	-460	5	-2.84	762233500	48358	192.56	15900	16350	15660	21050	11340	16200	15762.30	1.86	6220	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1821	35.21	1.18	12	0.42	447.00	13395.00	28850	20230809	-45.44	15660	20240725	0.51	26350	-40.27	20240408	15660	0.51	20240725	28850	-45.44	20230809	15660	0.51	20240725	4.57	N	092070	500	57 억	215686	N	N	0	N	N
36	20240725	140724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15710	-490	5	-3.02	643058730	40760	162.31	15900	16350	15670	21050	11340	16200	15776.71	1.86	4531	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1818	35.15	1.17	12	0.35	447.00	13395.00	28850	20230809	-45.55	15670	20240725	0.26	26350	-40.38	20240408	15670	0.26	20240725	28850	-45.55	20230809	15670	0.26	20240725	4.57	N	092070	500	57 억	215686	N	N	0	N	N
37	20240725	130718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15730	-470	5	-2.90	529082330	33514	133.45	15900	16350	15680	21050	11340	16200	15786.90	1.86	4421	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1820	35.19	1.17	12	0.29	447.00	13395.00	28850	20230809	-45.48	15680	20240725	0.32	26350	-40.30	20240408	15680	0.32	20240725	28850	-45.48	20230809	15680	0.32	20240725	4.57	N	092070	500	57 억	215686	N	N	0	N	N
38	20240725	120722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15790	-410	5	-2.53	478449080	30295	120.63	15900	16350	15690	21050	11340	16200	15793.00	1.86	2972	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1827	35.32	1.18	12	0.26	447.00	13395.00	28850	20230809	-45.27	15690	20240725	0.64	26350	-40.08	20240408	15690	0.64	20240725	28850	-45.27	20230809	15690	0.64	20240725	4.57	N	092070	500	57 억	215686	N	N	0	N	N
39	20240725	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15830	-370	5	-2.28	215950530	13593	54.13	15900	16350	15740	21050	11340	16200	15886.89	1.86	-7095	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1832	35.41	1.18	12	0.12	447.00	13395.00	28850	20230809	-45.13	15700	20231010	0.83	26350	-39.92	20240408	15740	0.57	20240725	28850	-45.13	20230809	15700	0.83	20231010	4.57	N	092070	500	57 억	215686	N	N	0	N	N
40	20240725	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15830	-370	5	-2.28	132932090	8337	33.20	15900	16350	15820	21050	11340	16200	15944.84	1.86	-4267	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1832	35.41	1.18	12	0.07	447.00	13395.00	28850	20230809	-45.13	15700	20231010	0.83	26350	-39.92	20240408	15820	0.06	20240725	28850	-45.13	20230809	15700	0.83	20231010	4.57	N	092070	500	57 억	215686	N	N	0	N	N
41	20240725	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-100	5	-0.62	46021130	2879	11.46	15900	16350	15900	21050	11340	16200	15985.11	1.86	37	16873	16536	16193	15856	15513	16705	16025	58	4850	500	11660	10	1	11571858	1863	36.02	1.20	12	0.02	447.00	13395.00	28850	20230809	-44.19	15700	20231010	2.55	26350	-38.90	20240408	15830	1.71	20240723	28850	-44.19	20230809	15700	2.55	20231010	4.57	N	092070	500	57 억	215686	N	N	0	N	N
42	20240724	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16200	150	2	0.93	409124440	25106	62.03	15850	16530	15850	20850	11240	16050	16295.88	1.83	6106	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1875	36.24	1.21	12	0.22	447.00	13395.00	28850	20230809	-43.85	15700	20231010	3.18	26350	-38.52	20240408	15830	2.34	20240723	28850	-43.85	20230809	15700	3.18	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
43	20240724	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	370	2	2.31	363545670	22304	55.11	15850	16530	15850	20850	11240	16050	16299.57	1.83	5810	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1900	36.73	1.23	12	0.19	447.00	13395.00	28850	20230809	-43.08	15700	20231010	4.59	26350	-37.69	20240408	15830	3.73	20240723	28850	-43.08	20230809	15700	4.59	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
44	20240724	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	250	2	1.56	236933550	14598	36.07	15850	16480	15850	20850	11240	16050	16230.55	1.83	3434	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1886	36.47	1.22	12	0.13	447.00	13395.00	28850	20230809	-43.50	15700	20231010	3.82	26350	-38.14	20240408	15830	2.97	20240723	28850	-43.50	20230809	15700	3.82	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
45	20240724	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16310	260	2	1.62	188895040	11646	28.78	15850	16480	15850	20850	11240	16050	16219.74	1.83	4203	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1887	36.49	1.22	12	0.10	447.00	13395.00	28850	20230809	-43.47	15700	20231010	3.89	26350	-38.10	20240408	15830	3.03	20240723	28850	-43.47	20230809	15700	3.89	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
46	20240724	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16370	320	2	1.99	170806060	10536	26.03	15850	16480	15850	20850	11240	16050	16211.66	1.83	4510	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1894	36.62	1.22	12	0.09	447.00	13395.00	28850	20230809	-43.26	15700	20231010	4.27	26350	-37.87	20240408	15830	3.41	20240723	28850	-43.26	20230809	15700	4.27	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
47	20240724	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	290	2	1.81	129917630	8038	19.86	15850	16350	15850	20850	11240	16050	16162.93	1.83	4533	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1891	36.55	1.22	12	0.07	447.00	13395.00	28850	20230809	-43.36	15700	20231010	4.08	26350	-37.99	20240408	15830	3.22	20240723	28850	-43.36	20230809	15700	4.08	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
48	20240724	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	170	2	1.06	87255730	5411	13.37	15850	16230	15850	20850	11240	16050	16125.62	1.83	2842	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1877	36.29	1.21	12	0.05	447.00	13395.00	28850	20230809	-43.78	15700	20231010	3.31	26350	-38.44	20240408	15830	2.46	20240723	28850	-43.78	20230809	15700	3.31	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
49	20240724	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16170	120	2	0.75	11926140	750	1.85	15850	16220	15850	20850	11240	16050	15901.52	1.83	-21	16730	16390	16110	15770	15490	16250	15630	58	4800	500	11550	10	1	11571858	1871	36.17	1.21	12	0.01	447.00	13395.00	28850	20230809	-43.95	15700	20231010	2.99	26350	-38.63	20240408	15830	2.15	20240723	28850	-43.95	20230809	15700	2.99	20231010	4.54	N	092070	500	57 억	211958	N	N	0	N	N
50	20240723	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	150	2	0.94	637730130	39607	86.52	16270	16450	15830	20650	11130	15900	16101.45	1.81	2152	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1857	35.91	1.20	12	0.34	447.00	13395.00	28850	20230809	-44.37	15700	20231010	2.23	26350	-39.09	20240408	15830	1.39	20240723	28850	-44.37	20230809	15700	2.23	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
51	20240723	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16200	300	2	1.89	571234780	35475	77.50	16270	16450	15830	20650	11130	15900	16102.46	1.81	1154	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1875	36.24	1.21	12	0.31	447.00	13395.00	28850	20230809	-43.85	15700	20231010	3.18	26350	-38.52	20240408	15830	2.34	20240723	28850	-43.85	20230809	15700	3.18	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
52	20240723	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	140	2	0.88	457550300	28378	61.99	16270	16450	15830	20650	11130	15900	16123.42	1.81	-16	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1856	35.88	1.20	12	0.25	447.00	13395.00	28850	20230809	-44.40	15700	20231010	2.17	26350	-39.13	20240408	15830	1.33	20240723	28850	-44.40	20230809	15700	2.17	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
53	20240723	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	140	2	0.88	417978380	25906	56.59	16270	16450	15830	20650	11130	15900	16134.42	1.81	-916	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1856	35.88	1.20	12	0.22	447.00	13395.00	28850	20230809	-44.40	15700	20231010	2.17	26350	-39.13	20240408	15830	1.33	20240723	28850	-44.40	20230809	15700	2.17	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
54	20240723	120712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15970	70	2	0.44	390623380	24193	52.85	16270	16450	15830	20650	11130	15900	16146.13	1.81	-1735	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1848	35.73	1.19	12	0.21	447.00	13395.00	28850	20230809	-44.64	15700	20231010	1.72	26350	-39.39	20240408	15830	0.88	20240723	28850	-44.64	20230809	15700	1.72	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
55	20240723	110715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	20	2	0.13	350788500	21697	47.40	16270	16450	15830	20650	11130	15900	16167.60	1.81	-804	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1842	35.62	1.19	12	0.19	447.00	13395.00	28850	20230809	-44.82	15700	20231010	1.40	26350	-39.58	20240408	15830	0.57	20240723	28850	-44.82	20230809	15700	1.40	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
56	20240723	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16090	190	2	1.19	216454250	13282	29.01	16270	16450	16050	20650	11130	15900	16296.81	1.81	-25	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1862	36.00	1.20	12	0.11	447.00	13395.00	28850	20230809	-44.23	15700	20231010	2.48	26350	-38.94	20240408	15890	1.26	20240722	28850	-44.23	20230809	15700	2.48	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
57	20240723	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	440	2	2.77	16759000	1027	2.24	16270	16350	16230	20650	11130	15900	16318.40	1.81	178	16906	16402	16146	15642	15386	16275	15515	58	4750	500	11440	10	1	11571858	1891	36.55	1.22	12	0.01	447.00	13395.00	28850	20230809	-43.36	15700	20231010	4.08	26350	-37.99	20240408	15890	2.83	20240722	28850	-43.36	20230809	15700	4.08	20231010	4.61	N	092070	500	57 억	209845	N	N	1	N	N
58	20240722	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	-750	5	-4.50	732686700	45414	169.66	16650	16650	15890	21600	11660	16650	16133.72	1.90	-10359	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1840	35.57	1.19	12	0.39	447.00	13395.00	28850	20230809	-44.89	15700	20231010	1.27	26350	-39.66	20240408	15890	0.06	20240722	28850	-44.89	20230809	15700	1.27	20231010	4.67	N	092070	500	57 억	219790	N	N	1	N	N
59	20240722	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	-570	5	-3.42	679455880	42073	157.18	16650	16650	15890	21600	11660	16650	16149.45	1.90	-10644	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1861	35.97	1.20	12	0.36	447.00	13395.00	28850	20230809	-44.26	15700	20231010	2.42	26350	-38.98	20240408	15890	1.20	20240722	28850	-44.26	20230809	15700	2.42	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
60	20240722	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	-610	5	-3.66	583497320	36075	134.77	16650	16650	16000	21600	11660	16650	16174.56	1.90	-8086	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1856	35.88	1.20	12	0.31	447.00	13395.00	28850	20230809	-44.40	15700	20231010	2.17	26350	-39.13	20240408	16000	0.25	20240722	28850	-44.40	20230809	15700	2.17	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
61	20240722	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-550	5	-3.30	526799570	32549	121.60	16650	16650	16000	21600	11660	16650	16184.82	1.90	-8304	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1863	36.02	1.20	12	0.28	447.00	13395.00	28850	20230809	-44.19	15700	20231010	2.55	26350	-38.90	20240408	16000	0.62	20240722	28850	-44.19	20230809	15700	2.55	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
62	20240722	120711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16170	-480	5	-2.88	407977470	25151	93.96	16650	16650	16070	21600	11660	16650	16221.12	1.90	-7862	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1871	36.17	1.21	12	0.22	447.00	13395.00	28850	20230809	-43.95	15700	20231010	2.99	26350	-38.63	20240408	16070	0.62	20240722	28850	-43.95	20230809	15700	2.99	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
63	20240722	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16140	-510	5	-3.06	284598970	17498	65.37	16650	16650	16070	21600	11660	16650	16264.66	1.90	-9043	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1868	36.11	1.20	12	0.15	447.00	13395.00	28850	20230809	-44.06	15700	20231010	2.80	26350	-38.75	20240408	16070	0.44	20240722	28850	-44.06	20230809	15700	2.80	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
64	20240722	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16310	-340	5	-2.04	172205240	10534	39.35	16650	16650	16140	21600	11660	16650	16347.56	1.90	-5320	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1887	36.49	1.22	12	0.09	447.00	13395.00	28850	20230809	-43.47	15700	20231010	3.89	26350	-38.10	20240408	16120	1.18	20240718	28850	-43.47	20230809	15700	3.89	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
65	20240722	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-160	5	-0.96	47438500	2867	10.71	16650	16650	16400	21600	11660	16650	16546.39	1.90	-1156	17116	16882	16636	16402	16156	17000	16520	58	4950	500	11980	10	1	11571858	1908	36.89	1.23	12	0.02	447.00	13395.00	28850	20230809	-42.84	15700	20231010	5.03	26350	-37.42	20240408	16120	2.30	20240718	28850	-42.84	20230809	15700	5.03	20231010	4.67	N	092070	500	57 억	219790	N	N	0	N	N
66	20240719	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	100	2	0.60	417238830	25128	52.00	16390	16870	16390	21500	11590	16550	16604.53	1.91	-1624	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1927	37.25	1.24	12	0.22	447.00	13395.00	28850	20230809	-42.29	15700	20231010	6.05	26350	-36.81	20240408	16120	3.29	20240718	28850	-42.29	20230809	15700	6.05	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
67	20240719	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16730	180	2	1.09	368680430	22217	45.98	16390	16870	16390	21500	11590	16550	16594.52	1.91	-304	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1936	37.43	1.25	12	0.19	447.00	13395.00	28850	20230809	-42.01	15700	20231010	6.56	26350	-36.51	20240408	16120	3.78	20240718	28850	-42.01	20230809	15700	6.56	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
68	20240719	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	100	2	0.60	281359310	17001	35.18	16390	16690	16390	21500	11590	16550	16549.57	1.91	178	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1927	37.25	1.24	12	0.15	447.00	13395.00	28850	20230809	-42.29	15700	20231010	6.05	26350	-36.81	20240408	16120	3.29	20240718	28850	-42.29	20230809	15700	6.05	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
69	20240719	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-60	5	-0.36	237153050	14329	29.66	16390	16690	16390	21500	11590	16550	16550.57	1.91	-1147	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1908	36.89	1.23	12	0.12	447.00	13395.00	28850	20230809	-42.84	15700	20231010	5.03	26350	-37.42	20240408	16120	2.30	20240718	28850	-42.84	20230809	15700	5.03	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
70	20240719	120655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	-70	5	-0.42	214460140	12949	26.80	16390	16690	16390	21500	11590	16550	16561.91	1.91	-920	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1907	36.87	1.23	12	0.11	447.00	13395.00	28850	20230809	-42.88	15700	20231010	4.97	26350	-37.46	20240408	16120	2.23	20240718	28850	-42.88	20230809	15700	4.97	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
71	20240719	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	-30	5	-0.18	182049690	10980	22.72	16390	16690	16390	21500	11590	16550	16580.12	1.91	-607	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1912	36.96	1.23	12	0.09	447.00	13395.00	28850	20230809	-42.74	15700	20231010	5.22	26350	-37.31	20240408	16120	2.48	20240718	28850	-42.74	20230809	15700	5.22	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
72	20240719	100604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16690	140	2	0.85	124164090	7486	15.49	16390	16690	16390	21500	11590	16550	16586.17	1.91	-771	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1931	37.34	1.25	12	0.06	447.00	13395.00	28850	20230809	-42.15	15700	20231010	6.31	26350	-36.66	20240408	16120	3.54	20240718	28850	-42.15	20230809	15700	6.31	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
73	20240719	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16620	70	2	0.42	30082940	1816	3.76	16390	16650	16390	21500	11590	16550	16565.50	1.91	-1386	17063	16806	16463	16206	15863	16935	16335	58	4950	500	11910	10	1	11571858	1923	37.18	1.24	12	0.02	447.00	13395.00	28850	20230809	-42.39	15700	20231010	5.86	26350	-36.93	20240408	16120	3.10	20240718	28850	-42.39	20230809	15700	5.86	20231010	4.82	N	092070	500	57 억	220987	N	N	0	N	N
74	20240718	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	-200	5	-1.19	788506860	47925	61.92	16400	16720	16120	21750	11730	16750	16452.93	1.82	10717	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1915	37.02	1.24	12	0.41	447.00	13395.00	28850	20230809	-42.63	15700	20231010	5.41	26350	-37.19	20240408	16120	2.67	20240718	28850	-42.63	20230809	15700	5.41	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
75	20240718	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	-310	5	-1.85	695411390	42282	54.63	16400	16720	16120	21750	11730	16750	16446.98	1.82	6998	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1902	36.78	1.23	12	0.37	447.00	13395.00	28850	20230809	-43.02	15700	20231010	4.71	26350	-37.61	20240408	16120	1.99	20240718	28850	-43.02	20230809	15700	4.71	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
76	20240718	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	-200	5	-1.19	589026870	35836	46.30	16400	16720	16120	21750	11730	16750	16436.74	1.82	3679	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1915	37.02	1.24	12	0.31	447.00	13395.00	28850	20230809	-42.63	15700	20231010	5.41	26350	-37.19	20240408	16120	2.67	20240718	28850	-42.63	20230809	15700	5.41	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
77	20240718	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	-220	5	-1.31	560599610	34116	44.08	16400	16720	16120	21750	11730	16750	16432.16	1.82	3059	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1913	36.98	1.23	12	0.29	447.00	13395.00	28850	20230809	-42.70	15700	20231010	5.29	26350	-37.27	20240408	16120	2.54	20240718	28850	-42.70	20230809	15700	5.29	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
78	20240718	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16640	-110	5	-0.66	547394240	33319	43.05	16400	16720	16120	21750	11730	16750	16428.89	1.82	3261	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1926	37.23	1.24	12	0.29	447.00	13395.00	28850	20230809	-42.32	15700	20231010	5.99	26350	-36.85	20240408	16120	3.23	20240718	28850	-42.32	20230809	15700	5.99	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
79	20240718	110655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-170	5	-1.01	518471100	31578	40.80	16400	16720	16120	21750	11730	16750	16418.74	1.82	3604	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1919	37.09	1.24	12	0.27	447.00	13395.00	28850	20230809	-42.53	15700	20231010	5.61	26350	-37.08	20240408	16120	2.85	20240718	28850	-42.53	20230809	15700	5.61	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
80	20240718	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	-340	5	-2.03	309697050	18946	24.48	16400	16710	16120	21750	11730	16750	16346.30	1.82	715	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1899	36.71	1.23	12	0.16	447.00	13395.00	28850	20230809	-43.12	15700	20231010	4.52	26350	-37.72	20240408	16120	1.80	20240718	28850	-43.12	20230809	15700	4.52	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
81	20240718	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16310	-440	5	-2.63	85652740	5230	6.76	16400	16710	16310	21750	11730	16750	16377.20	1.82	-1055	17596	17172	16946	16522	16296	17060	16410	58	5000	500	12060	10	1	11571858	1887	36.49	1.22	12	0.05	447.00	13395.00	28850	20230809	-43.47	15700	20231010	3.89	26350	-38.10	20240408	16310	0.00	20240718	28850	-43.47	20230809	15700	3.89	20231010	4.81	N	092070	500	57 억	210335	N	N	0	N	N
82	20240717	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	-450	5	-2.62	1299334130	77068	142.43	17370	17370	16720	22350	12040	17200	16859.59	1.94	-13965	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1938	37.47	1.25	12	0.67	447.00	13395.00	28850	20230809	-41.94	15700	20231010	6.69	26350	-36.43	20240408	16720	0.18	20240717	28850	-41.94	20230809	15700	6.69	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
83	20240717	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	-420	5	-2.44	1204401630	71399	131.95	17370	17370	16740	22350	12040	17200	16868.61	1.94	-12738	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1942	37.54	1.25	12	0.62	447.00	13395.00	28850	20230809	-41.84	15700	20231010	6.88	26350	-36.32	20240408	16740	0.24	20240717	28850	-41.84	20230809	15700	6.88	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
84	20240717	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	-400	5	-2.33	1003187670	59396	109.77	17370	17370	16750	22350	12040	17200	16889.82	1.94	-11528	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1944	37.58	1.25	12	0.51	447.00	13395.00	28850	20230809	-41.77	15700	20231010	7.01	26350	-36.24	20240408	16750	0.30	20240717	28850	-41.77	20230809	15700	7.01	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
85	20240717	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16880	-320	5	-1.86	872621390	51623	95.40	17370	17370	16750	22350	12040	17200	16903.73	1.94	-11269	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1953	37.76	1.26	12	0.45	447.00	13395.00	28850	20230809	-41.49	15700	20231010	7.52	26350	-35.94	20240408	16750	0.78	20240717	28850	-41.49	20230809	15700	7.52	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
86	20240717	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	-240	5	-1.40	621304060	36677	67.78	17370	17370	16840	22350	12040	17200	16939.88	1.94	-13557	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1963	37.94	1.27	12	0.32	447.00	13395.00	28850	20230809	-41.21	15700	20231010	8.03	26350	-35.64	20240408	16840	0.71	20240717	28850	-41.21	20230809	15700	8.03	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
87	20240717	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16990	-210	5	-1.22	583647590	34450	63.67	17370	17370	16840	22350	12040	17200	16941.87	1.94	-13716	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1966	38.01	1.27	12	0.30	447.00	13395.00	28850	20230809	-41.11	15700	20231010	8.22	26350	-35.52	20240408	16840	0.89	20240717	28850	-41.11	20230809	15700	8.22	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
88	20240717	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16920	-280	5	-1.63	436294740	25741	47.57	17370	17370	16860	22350	12040	17200	16949.41	1.94	-9968	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	1958	37.85	1.26	12	0.22	447.00	13395.00	28850	20230809	-41.35	15700	20231010	7.77	26350	-35.79	20240408	16860	0.36	20240717	28850	-41.35	20230809	15700	7.77	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
89	20240717	090601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17340	140	2	0.81	4958010	287	0.53	17370	17370	17200	22350	12040	17200	17275.30	1.94	-173	17773	17486	17253	16966	16733	17370	16850	58	5150	500	12380	10	1	11571858	2007	38.79	1.29	12	0.00	447.00	13395.00	28850	20230809	-39.90	15700	20231010	10.45	26350	-34.19	20240408	17020	1.88	20240716	28850	-39.90	20230809	15700	10.45	20231010	5.04	N	092070	500	57 억	224277	N	N	1	N	N
90	20240716	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17200	-280	5	-1.60	910873810	53106	94.02	17470	17540	17020	22700	12240	17480	17151.89	1.93	1005	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1990	38.48	1.28	12	0.46	447.00	13395.00	28850	20230809	-40.38	15700	20231010	9.55	26350	-34.72	20240408	17020	1.06	20240716	28850	-40.38	20230809	15700	9.55	20231010	5.02	N	092070	500	57 억	223296	N	N	1	N	N
91	20240716	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17230	-250	5	-1.43	874345310	50977	90.25	17470	17540	17020	22700	12240	17480	17151.76	1.93	1171	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1994	38.55	1.29	12	0.44	447.00	13395.00	28850	20230809	-40.28	15700	20231010	9.75	26350	-34.61	20240408	17020	1.23	20240716	28850	-40.28	20230809	15700	9.75	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
92	20240716	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-240	5	-1.37	820360860	47838	84.69	17470	17540	17020	22700	12240	17480	17148.73	1.93	1057	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1995	38.57	1.29	12	0.41	447.00	13395.00	28850	20230809	-40.24	15700	20231010	9.81	26350	-34.57	20240408	17020	1.29	20240716	28850	-40.24	20230809	15700	9.81	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
93	20240716	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17060	-420	5	-2.40	556863980	32436	57.42	17470	17540	17060	22700	12240	17480	17168.08	1.93	-6740	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1974	38.17	1.27	12	0.28	447.00	13395.00	28850	20230809	-40.87	15700	20231010	8.66	26350	-35.26	20240408	17060	0.00	20240716	28850	-40.87	20230809	15700	8.66	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
94	20240716	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	-310	5	-1.77	425836890	24771	43.85	17470	17540	17080	22700	12240	17480	17190.94	1.93	-3337	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1987	38.41	1.28	12	0.21	447.00	13395.00	28850	20230809	-40.49	15700	20231010	9.36	26350	-34.84	20240408	17080	0.53	20240716	28850	-40.49	20230809	15700	9.36	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
95	20240716	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17190	-290	5	-1.66	385921840	22445	39.74	17470	17540	17080	22700	12240	17480	17194.11	1.93	-3163	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1989	38.46	1.28	12	0.19	447.00	13395.00	28850	20230809	-40.42	15700	20231010	9.49	26350	-34.76	20240408	17080	0.64	20240716	28850	-40.42	20230809	15700	9.49	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
96	20240716	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17220	-260	5	-1.49	328322440	19085	33.79	17470	17540	17080	22700	12240	17480	17203.17	1.93	-3998	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	1993	38.52	1.29	12	0.16	447.00	13395.00	28850	20230809	-40.31	15700	20231010	9.68	26350	-34.65	20240408	17080	0.82	20240716	28850	-40.31	20230809	15700	9.68	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
97	20240716	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	10	2	0.06	61313200	3547	6.28	17470	17540	17200	22700	12240	17480	17285.93	1.93	-108	18100	17790	17570	17260	17040	17680	17150	58	5220	500	12580	10	1	11571858	2024	39.13	1.31	12	0.03	447.00	13395.00	28850	20230809	-39.38	15700	20231010	11.40	26350	-33.62	20240408	17200	1.69	20240716	28850	-39.38	20230809	15700	11.40	20231010	5.02	N	092070	500	57 억	223296	N	N	0	N	N
98	20240715	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	-210	5	-1.19	971075260	55660	215.37	17880	17880	17350	22950	12390	17690	17446.55	1.92	3233	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2023	39.11	1.30	12	0.48	447.00	13395.00	28850	20230809	-39.41	15700	20231010	11.34	26350	-33.66	20240408	17350	0.75	20240715	28850	-39.41	20230809	15700	11.34	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
99	20240715	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-300	5	-1.70	924383230	52979	205.00	17880	17880	17350	22950	12390	17690	17448.11	1.92	3266	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2012	38.90	1.30	12	0.46	447.00	13395.00	28850	20230809	-39.72	15700	20231010	10.76	26350	-34.00	20240408	17350	0.23	20240715	28850	-39.72	20230809	15700	10.76	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
100	20240715	140722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17440	-250	5	-1.41	522511960	29899	115.69	17880	17880	17350	22950	12390	17690	17475.90	1.92	-4038	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2018	39.02	1.30	12	0.26	447.00	13395.00	28850	20230809	-39.55	15700	20231010	11.08	26350	-33.81	20240408	17350	0.52	20240715	28850	-39.55	20230809	15700	11.08	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
101	20240715	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	-310	5	-1.75	416937650	23826	92.19	17880	17880	17380	22950	12390	17690	17499.27	1.92	-2990	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2011	38.88	1.30	12	0.21	447.00	13395.00	28850	20230809	-39.76	15700	20231010	10.70	26350	-34.04	20240408	17360	0.12	20240703	28850	-39.76	20230809	15700	10.70	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
102	20240715	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17400	-290	5	-1.64	258693740	14743	57.05	17880	17880	17400	22950	12390	17690	17546.89	1.92	-1839	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2014	38.93	1.30	12	0.13	447.00	13395.00	28850	20230809	-39.69	15700	20231010	10.83	26350	-33.97	20240408	17360	0.23	20240703	28850	-39.69	20230809	15700	10.83	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
103	20240715	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17580	-110	5	-0.62	204225460	11621	44.97	17880	17880	17450	22950	12390	17690	17573.83	1.92	-624	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2034	39.33	1.31	12	0.10	447.00	13395.00	28850	20230809	-39.06	15700	20231010	11.97	26350	-33.28	20240408	17360	1.27	20240703	28850	-39.06	20230809	15700	11.97	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
104	20240715	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17690	0	3	0.00	134086510	7615	29.47	17880	17880	17510	22950	12390	17690	17608.21	1.92	-640	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2047	39.57	1.32	12	0.07	447.00	13395.00	28850	20230809	-38.68	15700	20231010	12.68	26350	-32.87	20240408	17360	1.90	20240703	28850	-38.68	20230809	15700	12.68	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
105	20240715	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17850	160	2	0.90	2539460	143	0.55	17880	17880	17690	22950	12390	17690	17758.46	1.92	-85	17923	17806	17683	17566	17443	17865	17625	58	5260	500	12730	10	1	11571858	2066	39.93	1.33	12	0.00	447.00	13395.00	28850	20230809	-38.13	15700	20231010	13.69	26350	-32.26	20240408	17360	2.82	20240703	28850	-38.13	20230809	15700	13.69	20231010	5.07	N	092070	500	57 억	221680	N	N	0	N	N
106	20240712	160716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17690	-140	5	-0.79	452459670	25694	76.13	17600	17800	17560	23150	12490	17830	17609.53	1.97	-5799	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2047	39.57	1.32	12	0.22	447.00	13395.00	28850	20230809	-38.68	15700	20231010	12.68	26350	-32.87	20240408	17360	1.90	20240703	28850	-38.68	20230809	15700	12.68	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
107	20240712	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17600	-230	5	-1.29	414902820	23567	69.83	17600	17800	17560	23150	12490	17830	17605.25	1.97	-5223	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2037	39.37	1.31	12	0.20	447.00	13395.00	28850	20230809	-38.99	15700	20231010	12.10	26350	-33.21	20240408	17360	1.38	20240703	28850	-38.99	20230809	15700	12.10	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
108	20240712	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17670	-160	5	-0.90	345199080	19605	58.09	17600	17800	17560	23150	12490	17830	17607.71	1.97	-4207	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2045	39.53	1.32	12	0.17	447.00	13395.00	28850	20230809	-38.75	15700	20231010	12.55	26350	-32.94	20240408	17360	1.79	20240703	28850	-38.75	20230809	15700	12.55	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
109	20240712	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17660	-170	5	-0.95	325967700	18515	54.86	17600	17800	17560	23150	12490	17830	17605.60	1.97	-3765	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2044	39.51	1.32	12	0.16	447.00	13395.00	28850	20230809	-38.79	15700	20231010	12.48	26350	-32.98	20240408	17360	1.73	20240703	28850	-38.79	20230809	15700	12.48	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
110	20240712	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17670	-160	5	-0.90	297975470	16925	50.15	17600	17800	17560	23150	12490	17830	17605.64	1.97	-3520	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2045	39.53	1.32	12	0.15	447.00	13395.00	28850	20230809	-38.75	15700	20231010	12.55	26350	-32.94	20240408	17360	1.79	20240703	28850	-38.75	20230809	15700	12.55	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
111	20240712	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17600	-230	5	-1.29	257260670	14611	43.29	17600	17800	17560	23150	12490	17830	17607.33	1.97	-2817	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2037	39.37	1.31	12	0.13	447.00	13395.00	28850	20230809	-38.99	15700	20231010	12.10	26350	-33.21	20240408	17360	1.38	20240703	28850	-38.99	20230809	15700	12.10	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
112	20240712	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17670	-160	5	-0.90	152749900	8673	25.70	17600	17800	17560	23150	12490	17830	17612.12	1.97	-4107	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2045	39.53	1.32	12	0.07	447.00	13395.00	28850	20230809	-38.75	15700	20231010	12.55	26350	-32.94	20240408	17360	1.79	20240703	28850	-38.75	20230809	15700	12.55	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
113	20240712	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17560	-270	5	-1.51	47463390	2697	7.99	17600	17800	17560	23150	12490	17830	17598.59	1.97	-934	18136	17982	17836	17682	17536	18060	17760	58	5320	500	12830	10	1	11571858	2032	39.28	1.31	12	0.02	447.00	13395.00	28850	20230809	-39.13	15700	20231010	11.85	26350	-33.36	20240408	17360	1.15	20240703	28850	-39.13	20230809	15700	11.85	20231010	5.08	N	092070	500	57 억	227507	N	N	3	N	N
114	20240711	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17830	100	2	0.56	591888910	33237	76.83	17740	17990	17690	23000	12420	17730	17808.10	1.88	9943	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2063	39.89	1.33	12	0.29	447.00	13395.00	28850	20230809	-38.20	15700	20231010	13.57	26350	-32.33	20240408	17360	2.71	20240703	28850	-38.20	20230809	15700	13.57	20231010	5.14	N	092070	500	57 억	217620	N	N	3	N	N
115	20240711	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17800	70	2	0.39	572759820	32164	74.35	17740	17990	17690	23000	12420	17730	17807.48	1.88	10054	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2060	39.82	1.33	12	0.28	447.00	13395.00	28850	20230809	-38.30	15700	20231010	13.38	26350	-32.45	20240408	17360	2.53	20240703	28850	-38.30	20230809	15700	13.38	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
116	20240711	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17810	80	2	0.45	481245060	27012	62.44	17740	17990	17740	23000	12420	17730	17815.97	1.88	9757	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2061	39.84	1.33	12	0.23	447.00	13395.00	28850	20230809	-38.27	15700	20231010	13.44	26350	-32.41	20240408	17360	2.59	20240703	28850	-38.27	20230809	15700	13.44	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
117	20240711	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17840	110	2	0.62	457846710	25695	59.40	17740	17990	17740	23000	12420	17730	17818.51	1.88	10409	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2064	39.91	1.33	12	0.22	447.00	13395.00	28850	20230809	-38.16	15700	20231010	13.63	26350	-32.30	20240408	17360	2.76	20240703	28850	-38.16	20230809	15700	13.63	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
118	20240711	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17870	140	2	0.79	428633290	24053	55.60	17740	17990	17740	23000	12420	17730	17820.37	1.88	10571	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2068	39.98	1.33	12	0.21	447.00	13395.00	28850	20230809	-38.06	15700	20231010	13.82	26350	-32.18	20240408	17360	2.94	20240703	28850	-38.06	20230809	15700	13.82	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
119	20240711	110715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17850	120	2	0.68	408110450	22902	52.94	17740	17990	17740	23000	12420	17730	17819.86	1.88	10730	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2066	39.93	1.33	12	0.20	447.00	13395.00	28850	20230809	-38.13	15700	20231010	13.69	26350	-32.26	20240408	17360	2.82	20240703	28850	-38.13	20230809	15700	13.69	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
120	20240711	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17900	170	2	0.96	272810650	15310	35.39	17740	17990	17740	23000	12420	17730	17819.11	1.88	7051	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2071	40.04	1.34	12	0.13	447.00	13395.00	28850	20230809	-37.95	15700	20231010	14.01	26350	-32.07	20240408	17360	3.11	20240703	28850	-37.95	20230809	15700	14.01	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
121	20240711	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17870	140	2	0.79	48346530	2722	6.29	17740	17990	17740	23000	12420	17730	17761.40	1.88	1092	18696	18212	17906	17422	17116	18060	17270	58	5270	500	12760	10	1	11571858	2068	39.98	1.33	12	0.02	447.00	13395.00	28850	20230809	-38.06	15700	20231010	13.82	26350	-32.18	20240408	17360	2.94	20240703	28850	-38.06	20230809	15700	13.82	20231010	5.14	N	092070	500	57 억	217620	N	N	0	N	N
122	20240710	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17730	-520	5	-2.85	772742560	43232	175.12	18390	18390	17600	23700	12780	18250	17874.50	1.96	-8635	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2052	39.66	1.32	12	0.37	447.00	13395.00	28850	20230809	-38.54	15700	20231010	12.93	26350	-32.71	20240408	17360	2.13	20240703	28850	-38.54	20230809	15700	12.93	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
123	20240710	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17790	-460	5	-2.52	754305190	42193	170.91	18390	18390	17600	23700	12780	18250	17877.50	1.96	-8795	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2059	39.80	1.33	12	0.36	447.00	13395.00	28850	20230809	-38.34	15700	20231010	13.31	26350	-32.49	20240408	17360	2.48	20240703	28850	-38.34	20230809	15700	13.31	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
124	20240710	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17780	-470	5	-2.58	717282700	40107	162.46	18390	18390	17600	23700	12780	18250	17884.23	1.96	-8206	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2057	39.78	1.33	12	0.35	447.00	13395.00	28850	20230809	-38.37	15700	20231010	13.25	26350	-32.52	20240408	17360	2.42	20240703	28850	-38.37	20230809	15700	13.25	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
125	20240710	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	-550	5	-3.01	670113730	37444	151.67	18390	18390	17600	23700	12780	18250	17896.42	1.96	-7645	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2048	39.60	1.32	12	0.32	447.00	13395.00	28850	20230809	-38.65	15700	20231010	12.74	26350	-32.83	20240408	17360	1.96	20240703	28850	-38.65	20230809	15700	12.74	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
126	20240710	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17880	-370	5	-2.03	351777350	19505	79.01	18390	18390	17880	23700	12780	18250	18035.24	1.96	-7363	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2069	40.00	1.33	12	0.17	447.00	13395.00	28850	20230809	-38.02	15700	20231010	13.89	26350	-32.14	20240408	17360	3.00	20240703	28850	-38.02	20230809	15700	13.89	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
127	20240710	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18110	-140	5	-0.77	195231660	10784	43.68	18390	18390	18000	23700	12780	18250	18103.83	1.96	-6705	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2096	40.51	1.35	12	0.09	447.00	13395.00	28850	20230809	-37.23	15700	20231010	15.35	26350	-31.27	20240408	17360	4.32	20240703	28850	-37.23	20230809	15700	15.35	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
128	20240710	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	-40	5	-0.22	86945390	4790	19.40	18390	18390	18060	23700	12780	18250	18151.44	1.96	-3541	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2107	40.74	1.36	12	0.04	447.00	13395.00	28850	20230809	-36.88	15700	20231010	15.99	26350	-30.89	20240408	17360	4.90	20240703	28850	-36.88	20230809	15700	15.99	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
129	20240710	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	80	2	0.44	18707110	1025	4.15	18390	18390	18170	23700	12780	18250	18250.84	1.96	-841	18383	18316	18243	18176	18103	18350	18210	58	5450	500	13140	10	1	11571858	2121	41.01	1.37	12	0.01	447.00	13395.00	28850	20230809	-36.46	15700	20231010	16.75	26350	-30.44	20240408	17360	5.59	20240703	28850	-36.46	20230809	15700	16.75	20231010	5.14	N	092070	500	57 억	226738	N	N	0	N	N
130	20240709	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18250	80	2	0.44	449642720	24687	86.74	18170	18310	18170	23600	12720	18170	18213.79	1.90	7155	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2112	40.83	1.36	12	0.21	447.00	13395.00	28850	20230809	-36.74	15700	20231010	16.24	26350	-30.74	20240408	17360	5.13	20240703	28850	-36.74	20230809	15700	16.24	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
131	20240709	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18260	90	2	0.50	428143530	23507	82.60	18170	18310	18170	23600	12720	18170	18213.50	1.90	6854	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2113	40.85	1.36	12	0.20	447.00	13395.00	28850	20230809	-36.71	15700	20231010	16.31	26350	-30.70	20240408	17360	5.18	20240703	28850	-36.71	20230809	15700	16.31	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
132	20240709	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	40	2	0.22	345742180	18988	66.72	18170	18310	18170	23600	12720	18170	18208.52	1.90	5496	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2107	40.74	1.36	12	0.16	447.00	13395.00	28850	20230809	-36.88	15700	20231010	15.99	26350	-30.89	20240408	17360	4.90	20240703	28850	-36.88	20230809	15700	15.99	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
133	20240709	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	50	2	0.28	299720670	16458	57.83	18170	18310	18170	23600	12720	18170	18211.32	1.90	5289	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2108	40.76	1.36	12	0.14	447.00	13395.00	28850	20230809	-36.85	15700	20231010	16.05	26350	-30.85	20240408	17360	4.95	20240703	28850	-36.85	20230809	15700	16.05	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
134	20240709	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18230	60	2	0.33	268337400	14732	51.76	18170	18310	18170	23600	12720	18170	18214.68	1.90	5377	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2110	40.78	1.36	12	0.13	447.00	13395.00	28850	20230809	-36.81	15700	20231010	16.11	26350	-30.82	20240408	17360	5.01	20240703	28850	-36.81	20230809	15700	16.11	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
135	20240709	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18230	60	2	0.33	174321870	9569	33.62	18170	18310	18170	23600	12720	18170	18217.50	1.90	2849	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2110	40.78	1.36	12	0.08	447.00	13395.00	28850	20230809	-36.81	15700	20231010	16.11	26350	-30.82	20240408	17360	5.01	20240703	28850	-36.81	20230809	15700	16.11	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
136	20240709	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18250	80	2	0.44	127645900	7003	24.61	18170	18310	18170	23600	12720	18170	18227.56	1.90	2865	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2112	40.83	1.36	12	0.06	447.00	13395.00	28850	20230809	-36.74	15700	20231010	16.24	26350	-30.74	20240408	17360	5.13	20240703	28850	-36.74	20230809	15700	16.24	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
137	20240709	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	50	2	0.28	31598650	1737	6.10	18170	18220	18170	23600	12720	18170	18191.87	1.90	1029	18603	18386	18223	18006	17843	18495	18115	58	5430	500	13080	10	1	11571858	2108	40.76	1.36	12	0.02	447.00	13395.00	28850	20230809	-36.85	15700	20231010	16.05	26350	-30.85	20240408	17360	4.95	20240703	28850	-36.85	20230809	15700	16.05	20231010	5.11	N	092070	500	57 억	219583	N	N	1	N	N
138	20240708	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18170	30	2	0.17	505798600	27767	47.18	18150	18440	18060	23550	12700	18140	18215.82	1.92	-2802	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2103	40.65	1.36	12	0.24	447.00	13395.00	28850	20230809	-37.02	15700	20231010	15.73	26350	-31.04	20240408	17360	4.67	20240703	28850	-37.02	20230809	15700	15.73	20231010	5.32	N	092070	500	57 억	222262	N	N	1	N	N
139	20240708	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18170	30	2	0.17	485045210	26623	45.24	18150	18440	18060	23550	12700	18140	18219.03	1.92	-2714	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2103	40.65	1.36	12	0.23	447.00	13395.00	28850	20230809	-37.02	15700	20231010	15.73	26350	-31.04	20240408	17360	4.67	20240703	28850	-37.02	20230809	15700	15.73	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
140	20240708	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	80	2	0.44	411459850	22561	38.34	18150	18440	18120	23550	12700	18140	18237.66	1.92	-2521	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2108	40.76	1.36	12	0.19	447.00	13395.00	28850	20230809	-36.85	15700	20231010	16.05	26350	-30.85	20240408	17360	4.95	20240703	28850	-36.85	20230809	15700	16.05	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
141	20240708	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18170	30	2	0.17	380462510	20854	35.44	18150	18440	18130	23550	12700	18140	18244.10	1.92	-2632	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2103	40.65	1.36	12	0.18	447.00	13395.00	28850	20230809	-37.02	15700	20231010	15.73	26350	-31.04	20240408	17360	4.67	20240703	28850	-37.02	20230809	15700	15.73	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
142	20240708	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18230	90	2	0.50	314454870	17225	29.27	18150	18440	18130	23550	12700	18140	18255.73	1.92	-1711	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2110	40.78	1.36	12	0.15	447.00	13395.00	28850	20230809	-36.81	15700	20231010	16.11	26350	-30.82	20240408	17360	5.01	20240703	28850	-36.81	20230809	15700	16.11	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
143	20240708	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	130	2	0.72	245077280	13409	22.78	18150	18440	18130	23550	12700	18140	18277.07	1.92	-1015	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2114	40.87	1.36	12	0.12	447.00	13395.00	28850	20230809	-36.67	15700	20231010	16.37	26350	-30.66	20240408	17360	5.24	20240703	28850	-36.67	20230809	15700	16.37	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
144	20240708	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	160	2	0.88	187632920	10253	17.42	18150	18440	18130	23550	12700	18140	18300.29	1.92	663	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2118	40.94	1.37	12	0.09	447.00	13395.00	28850	20230809	-36.57	15700	20231010	16.56	26350	-30.55	20240408	17360	5.41	20240703	28850	-36.57	20230809	15700	16.56	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
145	20240708	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	130	2	0.72	56513750	3110	5.28	18150	18380	18130	23550	12700	18140	18171.62	1.92	-342	19006	18572	18266	17832	17526	18420	17680	58	5410	500	13060	10	1	11571858	2114	40.87	1.36	12	0.03	447.00	13395.00	28850	20230809	-36.67	15700	20231010	16.37	26350	-30.66	20240408	17360	5.24	20240703	28850	-36.67	20230809	15700	16.37	20231010	5.32	N	092070	500	57 억	222262	N	N	0	N	N
146	20240705	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	-290	5	-1.57	1067093910	58587	49.36	18700	18700	17960	23950	12910	18430	18213.34	2.01	-10676	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2099	40.58	1.35	12	0.51	447.00	13395.00	28850	20230809	-37.12	15700	20231010	15.54	26350	-31.16	20240408	17360	4.49	20240703	28850	-37.12	20230809	15700	15.54	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
147	20240705	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18110	-320	5	-1.74	930041770	50998	42.97	18700	18700	18010	23950	12910	18430	18236.32	2.01	-9974	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2096	40.51	1.35	12	0.44	447.00	13395.00	28850	20230809	-37.23	15700	20231010	15.35	26350	-31.27	20240408	17360	4.32	20240703	28850	-37.23	20230809	15700	15.35	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
148	20240705	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18080	-350	5	-1.90	840533910	46043	38.79	18700	18700	18060	23950	12910	18430	18254.90	2.01	-9285	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2092	40.45	1.35	12	0.40	447.00	13395.00	28850	20230809	-37.33	15700	20231010	15.16	26350	-31.39	20240408	17360	4.15	20240703	28850	-37.33	20230809	15700	15.16	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
149	20240705	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	-210	5	-1.14	658924960	36035	30.36	18700	18700	18140	23950	12910	18430	18285.15	2.01	-4170	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2108	40.76	1.36	12	0.31	447.00	13395.00	28850	20230809	-36.85	15700	20231010	16.05	26350	-30.85	20240408	17360	4.95	20240703	28850	-36.85	20230809	15700	16.05	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
150	20240705	120706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	-210	5	-1.14	614341830	33586	28.30	18700	18700	18140	23950	12910	18430	18291.05	2.01	-4103	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2108	40.76	1.36	12	0.29	447.00	13395.00	28850	20230809	-36.85	15700	20231010	16.05	26350	-30.85	20240408	17360	4.95	20240703	28850	-36.85	20230809	15700	16.05	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
151	20240705	110704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	-130	5	-0.71	491145050	26819	22.60	18700	18700	18140	23950	12910	18430	18312.73	2.01	-3739	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2118	40.94	1.37	12	0.23	447.00	13395.00	28850	20230809	-36.57	15700	20231010	16.56	26350	-30.55	20240408	17360	5.41	20240703	28850	-36.57	20230809	15700	16.56	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
152	20240705	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	70	2	0.38	149285250	8062	6.79	18700	18700	18350	23950	12910	18430	18518.63	2.01	-4340	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2141	41.39	1.38	12	0.07	447.00	13395.00	28850	20230809	-35.88	15700	20231010	17.83	26350	-29.79	20240408	17360	6.57	20240703	28850	-35.88	20230809	15700	17.83	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
153	20240705	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18670	240	2	1.30	25952580	1395	1.18	18700	18700	18480	23950	12910	18430	18622.64	2.01	-614	19136	18782	18126	17772	17116	18960	17950	58	5520	500	13260	10	1	11571858	2160	41.77	1.39	12	0.01	447.00	13395.00	28850	20230809	-35.29	15700	20231010	18.92	26350	-29.15	20240408	17360	7.55	20240703	28850	-35.29	20230809	15700	18.92	20231010	5.10	N	092070	500	57 억	232326	N	N	0	N	N
154	20240704	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18430	960	2	5.50	2158114350	118662	74.26	17470	18480	17470	22700	12230	17470	18186.92	1.67	38549	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2133	41.23	1.38	12	1.03	447.00	13395.00	28850	20230809	-36.12	15700	20231010	17.39	26350	-30.06	20240408	17360	6.16	20240703	28850	-36.12	20230809	15700	17.39	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
155	20240704	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18430	960	2	5.50	2046666640	112621	70.48	17470	18470	17470	22700	12230	17470	18173.05	1.67	38604	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2133	41.23	1.38	12	0.97	447.00	13395.00	28850	20230809	-36.12	15700	20231010	17.39	26350	-30.06	20240408	17360	6.16	20240703	28850	-36.12	20230809	15700	17.39	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
156	20240704	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18470	1000	2	5.72	1911107160	105265	65.88	17470	18470	17470	22700	12230	17470	18155.20	1.67	40396	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2137	41.32	1.38	12	0.91	447.00	13395.00	28850	20230809	-35.98	15700	20231010	17.64	26350	-29.91	20240408	17360	6.39	20240703	28850	-35.98	20230809	15700	17.64	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
157	20240704	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18410	940	2	5.38	1572313240	86853	54.35	17470	18420	17470	22700	12230	17470	18103.15	1.67	36961	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2130	41.19	1.37	12	0.75	447.00	13395.00	28850	20230809	-36.19	15700	20231010	17.26	26350	-30.13	20240408	17360	6.05	20240703	28850	-36.19	20230809	15700	17.26	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
158	20240704	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18350	880	2	5.04	1416678280	78375	49.05	17470	18420	17470	22700	12230	17470	18075.64	1.67	35680	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2123	41.05	1.37	12	0.68	447.00	13395.00	28850	20230809	-36.40	15700	20231010	16.88	26350	-30.36	20240408	17360	5.70	20240703	28850	-36.40	20230809	15700	16.88	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
159	20240704	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18320	850	2	4.87	1272015740	70486	44.11	17470	18420	17470	22700	12230	17470	18046.36	1.67	34781	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2120	40.98	1.37	12	0.61	447.00	13395.00	28850	20230809	-36.50	15700	20231010	16.69	26350	-30.47	20240408	17360	5.53	20240703	28850	-36.50	20230809	15700	16.69	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
160	20240704	100703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	630	2	3.61	843028010	46996	29.41	17470	18150	17470	22700	12230	17470	17938.29	1.67	24052	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2095	40.49	1.35	12	0.41	447.00	13395.00	28850	20230809	-37.26	15700	20231010	15.29	26350	-31.31	20240408	17360	4.26	20240703	28850	-37.26	20230809	15700	15.29	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
161	20240704	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	230	2	1.32	54485820	3090	1.93	17470	17700	17470	22700	12230	17470	17632.95	1.67	1643	18836	18152	17756	17072	16676	17955	16875	58	5230	500	12570	10	1	11571858	2048	39.60	1.32	12	0.03	447.00	13395.00	28850	20230809	-38.65	15700	20231010	12.74	26350	-32.83	20240408	17360	1.96	20240703	28850	-38.65	20230809	15700	12.74	20231010	5.10	N	092070	500	57 억	193605	N	N	0	N	N
162	20240703	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17470	-1030	5	-5.57	2813784530	159222	155.79	18380	18440	17360	24050	12950	18500	17672.08	1.95	-31741	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2022	39.08	1.30	12	1.38	447.00	13395.00	28850	20230809	-39.45	15700	20231010	11.27	26350	-33.70	20240408	17360	0.63	20240703	28850	-39.45	20230809	15700	11.27	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
163	20240703	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-1110	5	-6.00	2620847030	148134	144.94	18380	18440	17370	24050	12950	18500	17692.35	1.95	-31068	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2012	38.90	1.30	12	1.28	447.00	13395.00	28850	20230809	-39.72	15700	20231010	10.76	26350	-34.00	20240408	17370	0.12	20240703	28850	-39.72	20230809	15700	10.76	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
164	20240703	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-1070	5	-5.78	2259058020	127360	124.62	18380	18440	17400	24050	12950	18500	17737.51	1.95	-29672	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2017	38.99	1.30	12	1.10	447.00	13395.00	28850	20230809	-39.58	15700	20231010	11.02	26350	-33.85	20240408	17400	0.17	20240703	28850	-39.58	20230809	15700	11.02	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
165	20240703	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17540	-960	5	-5.19	1823438920	102430	100.22	18380	18440	17530	24050	12950	18500	17801.73	1.95	-28098	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2030	39.24	1.31	12	0.89	447.00	13395.00	28850	20230809	-39.20	15700	20231010	11.72	26350	-33.43	20240408	17530	0.06	20240703	28850	-39.20	20230809	15700	11.72	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
166	20240703	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	-800	5	-4.32	1453950280	81435	79.68	18380	18440	17620	24050	12950	18500	17854.03	1.95	-23173	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2048	39.60	1.32	12	0.70	447.00	13395.00	28850	20230809	-38.65	15700	20231010	12.74	26350	-32.83	20240408	17620	0.45	20240703	28850	-38.65	20230809	15700	12.74	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
167	20240703	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17920	-580	5	-3.14	1066031790	59505	58.22	18380	18440	17700	24050	12950	18500	17914.89	1.95	-18861	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2074	40.09	1.34	12	0.51	447.00	13395.00	28850	20230809	-37.89	15700	20231010	14.14	26350	-31.99	20240408	17700	1.24	20240703	28850	-37.89	20230809	15700	14.14	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
168	20240703	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18020	-480	5	-2.59	781542270	43535	42.60	18380	18440	17830	24050	12950	18500	17951.91	1.95	-10251	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2085	40.31	1.35	12	0.38	447.00	13395.00	28850	20230809	-37.54	15700	20231010	14.78	26350	-31.61	20240408	17830	1.07	20240703	28850	-37.54	20230809	15700	14.78	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
169	20240703	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18130	-370	5	-2.00	172695760	9553	9.35	18380	18440	17870	24050	12950	18500	18077.16	1.95	421	19680	19090	18510	17920	17340	19385	18215	58	5550	500	13320	10	1	11571858	2098	40.56	1.35	12	0.08	447.00	13395.00	28850	20230809	-37.16	15700	20231010	15.48	26350	-31.20	20240408	17830	1.68	20240625	28850	-37.16	20230809	15700	15.48	20231010	5.06	N	092070	500	57 억	225311	N	N	0	N	N
170	20240702	160659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	240	2	1.31	1872627670	101553	253.54	18260	19100	17930	23700	12790	18260	18439.89	2.09	-16266	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2141	41.39	1.38	12	0.88	447.00	13395.00	28850	20230809	-35.88	15700	20231010	17.83	26350	-29.79	20240408	17830	3.76	20240625	28850	-35.88	20230809	15700	17.83	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
171	20240702	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18610	350	2	1.92	1670005080	90608	226.21	18260	19100	17930	23700	12790	18260	18431.10	2.09	-13344	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2154	41.63	1.39	12	0.78	447.00	13395.00	28850	20230809	-35.49	15700	20231010	18.54	26350	-29.37	20240408	17830	4.37	20240625	28850	-35.49	20230809	15700	18.54	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
172	20240702	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18050	-210	5	-1.15	373561820	20699	51.68	18260	18350	17970	23700	12790	18260	18047.34	2.09	-9910	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2089	40.38	1.35	12	0.18	447.00	13395.00	28850	20230809	-37.44	15700	20231010	14.97	26350	-31.50	20240408	17830	1.23	20240625	28850	-37.44	20230809	15700	14.97	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
173	20240702	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-160	5	-0.88	309022980	17115	42.73	18260	18350	17970	23700	12790	18260	18055.68	2.09	-9081	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2095	40.49	1.35	12	0.15	447.00	13395.00	28850	20230809	-37.26	15700	20231010	15.29	26350	-31.31	20240408	17830	1.51	20240625	28850	-37.26	20230809	15700	15.29	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
174	20240702	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18120	-140	5	-0.77	245120080	13568	33.87	18260	18350	17970	23700	12790	18260	18066.04	2.09	-8401	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2097	40.54	1.35	12	0.12	447.00	13395.00	28850	20230809	-37.19	15700	20231010	15.41	26350	-31.23	20240408	17830	1.63	20240625	28850	-37.19	20230809	15700	15.41	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
175	20240702	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18080	-180	5	-0.99	203475390	11263	28.12	18260	18350	17970	23700	12790	18260	18065.83	2.09	-8174	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2092	40.45	1.35	12	0.10	447.00	13395.00	28850	20230809	-37.33	15700	20231010	15.16	26350	-31.39	20240408	17830	1.40	20240625	28850	-37.33	20230809	15700	15.16	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
176	20240702	100700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18160	-100	5	-0.55	174280860	9648	24.09	18260	18350	17970	23700	12790	18260	18063.94	2.09	-7589	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2101	40.63	1.36	12	0.08	447.00	13395.00	28850	20230809	-37.05	15700	20231010	15.67	26350	-31.08	20240408	17830	1.85	20240625	28850	-37.05	20230809	15700	15.67	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
177	20240702	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18320	60	2	0.33	14870140	815	2.03	18260	18350	18190	23700	12790	18260	18245.57	2.09	-769	18866	18562	18366	18062	17866	18465	17965	58	5440	500	13140	10	1	11571858	2120	40.98	1.37	12	0.01	447.00	13395.00	28850	20230809	-36.50	15700	20231010	16.69	26350	-30.47	20240408	17830	2.75	20240625	28850	-36.50	20230809	15700	16.69	20231010	5.10	N	092070	500	57 억	241603	N	N	0	N	N
178	20240701	160658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18260	-140	5	-0.76	709101810	38647	151.50	18400	18670	18170	23900	12880	18400	18348.21	2.11	-2101	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2113	40.85	1.36	12	0.33	447.00	13395.00	28850	20230809	-36.71	15700	20231010	16.31	26350	-30.70	20240408	17830	2.41	20240625	28850	-36.71	20230809	15700	16.31	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
179	20240701	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18230	-170	5	-0.92	673069950	36672	143.76	18400	18670	18170	23900	12880	18400	18353.78	2.11	-1679	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2110	40.78	1.36	12	0.32	447.00	13395.00	28850	20230809	-36.81	15700	20231010	16.11	26350	-30.82	20240408	17830	2.24	20240625	28850	-36.81	20230809	15700	16.11	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
180	20240701	140658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18260	-140	5	-0.76	491431660	26710	104.70	18400	18670	18200	23900	12880	18400	18398.79	2.11	458	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2113	40.85	1.36	12	0.23	447.00	13395.00	28850	20230809	-36.71	15700	20231010	16.31	26350	-30.70	20240408	17830	2.41	20240625	28850	-36.71	20230809	15700	16.31	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
181	20240701	130658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18400	0	3	0.00	414923200	22531	88.32	18400	18670	18200	23900	12880	18400	18415.66	2.11	717	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2129	41.16	1.37	12	0.19	447.00	13395.00	28850	20230809	-36.22	15700	20231010	17.20	26350	-30.17	20240408	17830	3.20	20240625	28850	-36.22	20230809	15700	17.20	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
182	20240701	120659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18400	0	3	0.00	390555420	21205	83.12	18400	18670	18200	23900	12880	18400	18418.08	2.11	920	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2129	41.16	1.37	12	0.18	447.00	13395.00	28850	20230809	-36.22	15700	20231010	17.20	26350	-30.17	20240408	17830	3.20	20240625	28850	-36.22	20230809	15700	17.20	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
183	20240701	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18490	90	2	0.49	268504550	14555	57.06	18400	18670	18350	23900	12880	18400	18447.58	2.11	2643	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2140	41.36	1.38	12	0.13	447.00	13395.00	28850	20230809	-35.91	15700	20231010	17.77	26350	-29.83	20240408	17830	3.70	20240625	28850	-35.91	20230809	15700	17.77	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
184	20240701	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	80	2	0.43	225693230	12236	47.97	18400	18670	18350	23900	12880	18400	18445.02	2.11	3041	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2138	41.34	1.38	12	0.11	447.00	13395.00	28850	20230809	-35.94	15700	20231010	17.71	26350	-29.87	20240408	17830	3.65	20240625	28850	-35.94	20230809	15700	17.71	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N
185	20240701	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18540	140	2	0.76	23070950	1253	4.91	18400	18670	18350	23900	12880	18400	18412.57	2.11	253	18953	18676	18503	18226	18053	18590	18140	58	5500	500	13240	10	1	11571858	2145	41.48	1.38	12	0.01	447.00	13395.00	28850	20230809	-35.74	15700	20231010	18.09	26350	-29.64	20240408	17830	3.98	20240625	28850	-35.74	20230809	15700	18.09	20231010	5.11	N	092070	500	57 억	243704	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History