KissMeData/352940/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240731	161222	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	0	3	0.00	57326885	22909	74.80	2520	2535	2485	3275	1765	2520	2502.37	0.60	-333	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.21	-580.00	3747.00	6490	20231110	-61.17	2450	20240705	2.86	3645	-30.86	20240109	2450	2.86	20240705	6490	-61.17	20231110	2450	2.86	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
3	20240731	151240	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	0	3	0.00	56924535	22749	74.28	2520	2535	2485	3275	1765	2520	2502.29	0.60	-343	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.21	-580.00	3747.00	6490	20231110	-61.17	2450	20240705	2.86	3645	-30.86	20240109	2450	2.86	20240705	6490	-61.17	20231110	2450	2.86	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
4	20240731	141240	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	0	3	0.00	55209415	22068	72.05	2520	2535	2485	3275	1765	2520	2501.79	0.60	-393	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.20	-580.00	3747.00	6490	20231110	-61.17	2450	20240705	2.86	3645	-30.86	20240109	2450	2.86	20240705	6490	-61.17	20231110	2450	2.86	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
5	20240731	131234	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-15	5	-0.60	52869930	21136	69.01	2520	2535	2485	3275	1765	2520	2501.42	0.60	-393	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	272	-4.32	0.67	12	0.19	-580.00	3747.00	6490	20231110	-61.40	2450	20240705	2.24	3645	-31.28	20240109	2450	2.24	20240705	6490	-61.40	20231110	2450	2.24	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
6	20240731	121233	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-5	5	-0.20	20542950	8200	26.77	2520	2535	2490	3275	1765	2520	2505.24	0.60	-397	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	273	-4.34	0.67	12	0.08	-580.00	3747.00	6490	20231110	-61.25	2450	20240705	2.65	3645	-31.00	20240109	2450	2.65	20240705	6490	-61.25	20231110	2450	2.65	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
7	20240731	111236	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	0	3	0.00	18700180	7467	24.38	2520	2535	2490	3275	1765	2520	2504.38	0.60	-455	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	274	-4.34	0.67	12	0.07	-580.00	3747.00	6490	20231110	-61.17	2450	20240705	2.86	3645	-30.86	20240109	2450	2.86	20240705	6490	-61.17	20231110	2450	2.86	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
8	20240731	101234	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-15	5	-0.60	14995360	5989	19.55	2520	2535	2490	3275	1765	2520	2503.82	0.60	-573	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	272	-4.32	0.67	12	0.06	-580.00	3747.00	6490	20231110	-61.40	2450	20240705	2.24	3645	-31.28	20240109	2450	2.24	20240705	6490	-61.40	20231110	2450	2.24	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
9	20240731	091232	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	10	2	0.40	3851100	1527	4.99	2520	2535	2520	3275	1765	2520	2522.00	0.60	-579	2686	2602	2551	2467	2416	2577	2442	60	755	500	1510	5	1	10867730	275	-4.36	0.68	12	0.01	-580.00	3747.00	6490	20231110	-61.02	2450	20240705	3.27	3645	-30.59	20240109	2450	3.27	20240705	6490	-61.02	20231110	2450	3.27	20240705	0.95	N	352940	500	59 억	65511	N	N	N	N
10	20240730	161201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-90	5	-3.45	77751600	30628	469.47	2610	2635	2500	3390	1830	2610	2538.58	0.60	-185	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	274	-4.34	0.67	12	0.28	-580.00	3747.00	6490	20231110	-61.17	2450	20240705	2.86	3645	-30.86	20240109	2450	2.86	20240705	6490	-61.17	20231110	2450	2.86	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
11	20240730	151227	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-80	5	-3.07	76069780	29961	459.24	2610	2635	2500	3390	1830	2610	2538.96	0.60	-199	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	275	-4.36	0.68	12	0.28	-580.00	3747.00	6490	20231110	-61.02	2450	20240705	3.27	3645	-30.59	20240109	2450	3.27	20240705	6490	-61.02	20231110	2450	3.27	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
12	20240730	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-90	5	-3.45	70179930	27620	423.36	2610	2635	2500	3390	1830	2610	2540.91	0.60	247	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	274	-4.34	0.67	12	0.25	-580.00	3747.00	6490	20231110	-61.17	2450	20240705	2.86	3645	-30.86	20240109	2450	2.86	20240705	6490	-61.17	20231110	2450	2.86	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
13	20240730	131217	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-95	5	-3.64	69796485	27467	421.01	2610	2635	2500	3390	1830	2610	2541.10	0.60	271	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	273	-4.34	0.67	12	0.25	-580.00	3747.00	6490	20231110	-61.25	2450	20240705	2.65	3645	-31.00	20240109	2450	2.65	20240705	6490	-61.25	20231110	2450	2.65	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
14	20240730	121208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-105	5	-4.02	60220455	23645	362.43	2610	2635	2500	3390	1830	2610	2546.86	0.60	508	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	272	-4.32	0.67	12	0.22	-580.00	3747.00	6490	20231110	-61.40	2450	20240705	2.24	3645	-31.28	20240109	2450	2.24	20240705	6490	-61.40	20231110	2450	2.24	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
15	20240730	111217	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-55	5	-2.11	39811875	15535	238.12	2610	2635	2500	3390	1830	2610	2562.72	0.60	-500	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	278	-4.41	0.68	12	0.14	-580.00	3747.00	6490	20231110	-60.63	2450	20240705	4.29	3645	-29.90	20240109	2450	4.29	20240705	6490	-60.63	20231110	2450	4.29	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
16	20240730	101226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-55	5	-2.11	38298140	14941	229.02	2610	2635	2500	3390	1830	2610	2563.29	0.60	-461	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	278	-4.41	0.68	12	0.14	-580.00	3747.00	6490	20231110	-60.63	2450	20240705	4.29	3645	-29.90	20240109	2450	4.29	20240705	6490	-60.63	20231110	2450	4.29	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
17	20240730	091229	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	15	2	0.57	6861560	2618	40.13	2610	2635	2610	3390	1830	2610	2620.92	0.60	-1103	2680	2645	2585	2550	2490	2615	2520	60	780	500	1560	5	1	10867730	285	-4.53	0.70	12	0.02	-580.00	3747.00	6490	20231110	-59.55	2450	20240705	7.14	3645	-27.98	20240109	2450	7.14	20240705	6490	-59.55	20231110	2450	7.14	20240705	0.95	N	352940	500	59 억	65708	N	N	N	N
18	20240729	161201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	-10	5	-0.38	16960825	6524	14.16	2620	2620	2525	3405	1835	2620	2599.76	0.61	-334	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	284	-4.50	0.70	12	0.06	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
19	20240729	151218	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	-10	5	-0.38	15089645	5806	12.60	2620	2620	2525	3405	1835	2620	2598.97	0.61	-177	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	284	-4.50	0.70	12	0.05	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
20	20240729	141226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-20	5	-0.76	13129490	5052	10.96	2620	2620	2525	3405	1835	2620	2598.87	0.61	-176	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	283	-4.48	0.69	12	0.05	-580.00	3747.00	6490	20231110	-59.94	2450	20240705	6.12	3645	-28.67	20240109	2450	6.12	20240705	6490	-59.94	20231110	2450	6.12	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
21	20240729	131222	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-20	5	-0.76	12668050	4874	10.58	2620	2620	2525	3405	1835	2620	2599.11	0.61	-179	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	283	-4.48	0.69	12	0.04	-580.00	3747.00	6490	20231110	-59.94	2450	20240705	6.12	3645	-28.67	20240109	2450	6.12	20240705	6490	-59.94	20231110	2450	6.12	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
22	20240729	121223	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-30	5	-1.15	11487035	4419	9.59	2620	2620	2525	3405	1835	2620	2599.46	0.61	-199	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	281	-4.47	0.69	12	0.04	-580.00	3747.00	6490	20231110	-60.09	2450	20240705	5.71	3645	-28.94	20240109	2450	5.71	20240705	6490	-60.09	20231110	2450	5.71	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
23	20240729	111210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	-20	5	-0.76	10264075	3948	8.57	2620	2620	2525	3405	1835	2620	2599.82	0.61	-201	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	283	-4.48	0.69	12	0.04	-580.00	3747.00	6490	20231110	-59.94	2450	20240705	6.12	3645	-28.67	20240109	2450	6.12	20240705	6490	-59.94	20231110	2450	6.12	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
24	20240729	101207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	-15	5	-0.57	5625015	2167	4.70	2620	2620	2525	3405	1835	2620	2595.76	0.61	-163	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	283	-4.49	0.70	12	0.02	-580.00	3747.00	6490	20231110	-59.86	2450	20240705	6.33	3645	-28.53	20240109	2450	6.33	20240705	6490	-59.86	20231110	2450	6.33	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
25	20240729	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-30	5	-1.15	3396110	1306	2.83	2620	2620	2525	3405	1835	2620	2600.39	0.61	-160	2716	2667	2576	2527	2436	2692	2552	60	785	500	1570	5	1	10867730	281	-4.47	0.69	12	0.01	-580.00	3747.00	6490	20231110	-60.09	2450	20240705	5.71	3645	-28.94	20240109	2450	5.71	20240705	6490	-60.09	20231110	2450	5.71	20240705	0.98	N	352940	500	59 억	66018	N	N	N	N
26	20240726	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	10	2	0.38	117975290	46077	359.02	2610	2625	2485	3390	1830	2610	2560.39	0.56	5053	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	285	-4.52	0.70	12	0.42	-580.00	3747.00	6490	20231110	-59.63	2450	20240705	6.94	3645	-28.12	20240109	2450	6.94	20240705	6490	-59.63	20231110	2450	6.94	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
27	20240726	151201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-40	5	-1.53	112984950	44149	344.00	2610	2625	2485	3390	1830	2610	2559.17	0.56	5627	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	279	-4.43	0.69	12	0.41	-580.00	3747.00	6490	20231110	-60.40	2450	20240705	4.90	3645	-29.49	20240109	2450	4.90	20240705	6490	-60.40	20231110	2450	4.90	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
28	20240726	141200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-50	5	-1.92	110491250	43173	336.40	2610	2625	2485	3390	1830	2610	2559.27	0.56	6374	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	278	-4.41	0.68	12	0.40	-580.00	3747.00	6490	20231110	-60.55	2450	20240705	4.49	3645	-29.77	20240109	2450	4.49	20240705	6490	-60.55	20231110	2450	4.49	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
29	20240726	131201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-60	5	-2.30	109522735	42794	333.44	2610	2625	2485	3390	1830	2610	2559.30	0.56	6379	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	277	-4.40	0.68	12	0.39	-580.00	3747.00	6490	20231110	-60.71	2450	20240705	4.08	3645	-30.04	20240109	2450	4.08	20240705	6490	-60.71	20231110	2450	4.08	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
30	20240726	121207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-35	5	-1.34	98308650	38390	299.13	2610	2625	2485	3390	1830	2610	2560.79	0.56	5481	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	280	-4.44	0.69	12	0.35	-580.00	3747.00	6490	20231110	-60.32	2450	20240705	5.10	3645	-29.36	20240109	2450	5.10	20240705	6490	-60.32	20231110	2450	5.10	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
31	20240726	111205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	-30	5	-1.15	97058815	37904	295.34	2610	2625	2485	3390	1830	2610	2560.65	0.56	5448	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	280	-4.45	0.69	12	0.35	-580.00	3747.00	6490	20231110	-60.25	2450	20240705	5.31	3645	-29.22	20240109	2450	5.31	20240705	6490	-60.25	20231110	2450	5.31	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
32	20240726	101158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-50	5	-1.92	93299870	36438	283.92	2610	2625	2485	3390	1830	2610	2560.51	0.56	5840	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	278	-4.41	0.68	12	0.34	-580.00	3747.00	6490	20231110	-60.55	2450	20240705	4.49	3645	-29.77	20240109	2450	4.49	20240705	6490	-60.55	20231110	2450	4.49	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
33	20240726	091158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	15	2	0.57	2065050	791	6.16	2610	2625	2610	3390	1830	2610	2610.68	0.56	-60	2716	2662	2621	2567	2526	2657	2562	60	780	500	1560	5	1	10867730	285	-4.53	0.70	12	0.01	-580.00	3747.00	6490	20231110	-59.55	2450	20240705	7.14	3645	-27.98	20240109	2450	7.14	20240705	6490	-59.55	20231110	2450	7.14	20240705	0.98	N	352940	500	59 억	60966	N	N	N	N
34	20240725	161155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	0	3	0.00	33461710	12834	38.19	2610	2675	2580	3390	1830	2610	2607.27	0.56	-76	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	284	-4.50	0.70	12	0.12	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
35	20240725	151209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	15	2	0.57	30255755	11607	34.54	2610	2675	2580	3390	1830	2610	2606.68	0.56	-581	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	285	-4.53	0.70	12	0.11	-580.00	3747.00	6490	20231110	-59.55	2450	20240705	7.14	3645	-27.98	20240109	2450	7.14	20240705	6490	-59.55	20231110	2450	7.14	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
36	20240725	141205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	30	2	1.15	26259950	10081	30.00	2610	2675	2580	3390	1830	2610	2604.90	0.56	-645	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	287	-4.55	0.70	12	0.09	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
37	20240725	131157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	0	3	0.00	24017425	9226	27.45	2610	2675	2580	3390	1830	2610	2603.23	0.56	-640	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	284	-4.50	0.70	12	0.08	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
38	20240725	121203	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	0	3	0.00	24001770	9220	27.44	2610	2675	2580	3390	1830	2610	2603.23	0.56	-639	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	284	-4.50	0.70	12	0.08	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
39	20240725	111201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-15	5	-0.57	22870520	8785	26.14	2610	2675	2580	3390	1830	2610	2603.36	0.56	-639	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	282	-4.47	0.69	12	0.08	-580.00	3747.00	6490	20231110	-60.02	2450	20240705	5.92	3645	-28.81	20240109	2450	5.92	20240705	6490	-60.02	20231110	2450	5.92	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
40	20240725	101153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	5	2	0.19	17175960	6600	19.64	2610	2675	2580	3390	1830	2610	2602.42	0.56	-639	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	284	-4.51	0.70	12	0.06	-580.00	3747.00	6490	20231110	-59.71	2450	20240705	6.73	3645	-28.26	20240109	2450	6.73	20240705	6490	-59.71	20231110	2450	6.73	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
41	20240725	091149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	5	2	0.19	6090750	2318	6.90	2610	2675	2610	3390	1830	2610	2627.59	0.56	-433	2916	2762	2676	2522	2436	2720	2480	60	780	500	1560	5	1	10867730	284	-4.51	0.70	12	0.02	-580.00	3747.00	6490	20231110	-59.71	2450	20240705	6.73	3645	-28.26	20240109	2450	6.73	20240705	6490	-59.71	20231110	2450	6.73	20240705	1.00	N	352940	500	59 억	61053	N	N	N	N
42	20240724	161147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	-10	5	-0.38	90875715	33590	371.90	2655	2830	2590	3405	1835	2620	2705.44	0.59	-2591	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	284	-4.50	0.70	12	0.31	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
43	20240724	151205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	-10	5	-0.38	88513945	32685	361.88	2655	2830	2590	3405	1835	2620	2708.09	0.59	-2585	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	284	-4.50	0.70	12	0.30	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
44	20240724	141159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	0	3	0.00	76491755	28069	310.77	2655	2830	2620	3405	1835	2620	2725.13	0.59	-3152	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	285	-4.52	0.70	12	0.26	-580.00	3747.00	6490	20231110	-59.63	2450	20240705	6.94	3645	-28.12	20240109	2450	6.94	20240705	6490	-59.63	20231110	2450	6.94	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
45	20240724	131204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2645	25	2	0.95	68844220	25160	278.57	2655	2830	2630	3405	1835	2620	2736.26	0.59	-3049	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	287	-4.56	0.71	12	0.23	-580.00	3747.00	6490	20231110	-59.24	2450	20240705	7.96	3645	-27.43	20240109	2450	7.96	20240705	6490	-59.24	20231110	2450	7.96	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
46	20240724	121202	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	20	2	0.76	66469570	24261	268.61	2655	2830	2630	3405	1835	2620	2739.77	0.59	-3025	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	287	-4.55	0.70	12	0.22	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
47	20240724	111201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	10	2	0.38	66103710	24122	267.07	2655	2830	2630	3405	1835	2620	2740.39	0.59	-3025	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	286	-4.53	0.70	12	0.22	-580.00	3747.00	6490	20231110	-59.48	2450	20240705	7.35	3645	-27.85	20240109	2450	7.35	20240705	6490	-59.48	20231110	2450	7.35	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
48	20240724	101227	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	55	2	2.10	54736405	19822	219.46	2655	2830	2655	3405	1835	2620	2761.40	0.59	-3026	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	291	-4.61	0.71	12	0.18	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
49	20240724	091149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	100	2	3.82	41289240	14793	163.78	2655	2830	2655	3405	1835	2620	2791.13	0.59	-3673	2676	2647	2631	2602	2586	2662	2617	60	785	500	1570	5	1	10867730	296	-4.69	0.73	12	0.14	-580.00	3747.00	6490	20231110	-58.09	2450	20240705	11.02	3645	-25.38	20240109	2450	11.02	20240705	6490	-58.09	20231110	2450	11.02	20240705	1.00	N	352940	500	59 억	63661	N	N	N	N
50	20240723	161140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-20	5	-0.76	23799980	9025	84.66	2615	2660	2615	3430	1850	2640	2636.90	0.59	-135	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	285	-4.52	0.70	12	0.08	-580.00	3747.00	6490	20231110	-59.63	2450	20240705	6.94	3645	-28.12	20240109	2450	6.94	20240705	6490	-59.63	20231110	2450	6.94	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
51	20240723	151210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	-10	5	-0.38	23375355	8863	83.14	2615	2660	2615	3430	1850	2640	2637.21	0.59	-149	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	286	-4.53	0.70	12	0.08	-580.00	3747.00	6490	20231110	-59.48	2450	20240705	7.35	3645	-27.85	20240109	2450	7.35	20240705	6490	-59.48	20231110	2450	7.35	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
52	20240723	141144	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	0	3	0.00	18986300	7193	67.48	2615	2660	2615	3430	1850	2640	2639.51	0.59	-162	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	287	-4.55	0.70	12	0.07	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
53	20240723	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	0	3	0.00	12915360	4891	45.88	2615	2660	2615	3430	1850	2640	2640.73	0.59	-155	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	287	-4.55	0.70	12	0.05	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
54	20240723	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	0	3	0.00	12915360	4891	45.88	2615	2660	2615	3430	1850	2640	2640.73	0.59	-155	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	287	-4.55	0.70	12	0.05	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
55	20240723	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	0	3	0.00	12656640	4793	44.96	2615	2660	2615	3430	1850	2640	2640.75	0.59	-155	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	287	-4.55	0.70	12	0.04	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
56	20240723	101142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	15	2	0.57	7781935	2951	27.68	2615	2660	2615	3430	1850	2640	2636.24	0.59	-25	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.03	-580.00	3747.00	6490	20231110	-59.09	2450	20240705	8.37	3645	-27.16	20240109	2450	8.37	20240705	6490	-59.09	20231110	2450	8.37	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
57	20240723	091155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	0	3	0.00	3534275	1345	12.62	2615	2640	2615	3430	1850	2640	2616.66	0.59	440	2786	2712	2646	2572	2506	2680	2540	60	790	500	1580	5	1	10867730	287	-4.55	0.70	12	0.01	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.01	N	352940	500	59 억	63823	N	N	N	N
58	20240722	161133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-35	5	-1.31	28091495	10649	155.05	2720	2720	2580	3475	1875	2675	2637.95	0.59	-34	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	287	-4.55	0.70	12	0.10	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
59	20240722	151146	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	-35	5	-1.31	27261775	10334	150.47	2720	2720	2580	3475	1875	2675	2638.07	0.59	35	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	287	-4.55	0.70	12	0.10	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
60	20240722	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	-55	5	-2.06	21997520	8327	121.24	2720	2720	2580	3475	1875	2675	2641.71	0.59	-5	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	285	-4.52	0.70	12	0.08	-580.00	3747.00	6490	20231110	-59.63	2450	20240705	6.94	3645	-28.12	20240109	2450	6.94	20240705	6490	-59.63	20231110	2450	6.94	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
61	20240722	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	-40	5	-1.50	21781525	8245	120.05	2720	2720	2580	3475	1875	2675	2641.79	0.59	-2	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	286	-4.54	0.70	12	0.08	-580.00	3747.00	6490	20231110	-59.40	2450	20240705	7.55	3645	-27.71	20240109	2450	7.55	20240705	6490	-59.40	20231110	2450	7.55	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
62	20240722	121147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2615	-60	5	-2.24	17929865	6775	98.65	2720	2720	2580	3475	1875	2675	2646.47	0.59	-37	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	284	-4.51	0.70	12	0.06	-580.00	3747.00	6490	20231110	-59.71	2450	20240705	6.73	3645	-28.26	20240109	2450	6.73	20240705	6490	-59.71	20231110	2450	6.73	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
63	20240722	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	2625	-50	5	-1.87	16489450	6225	90.64	2720	2720	2580	3475	1875	2675	2648.91	0.59	-37	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	285	-4.53	0.70	12	0.06	-580.00	3747.00	6490	20231110	-59.55	2450	20240705	7.14	3645	-27.98	20240109	2450	7.14	20240705	6490	-59.55	20231110	2450	7.14	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
64	20240722	101143	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	-40	5	-1.50	15925075	6010	87.51	2720	2720	2580	3475	1875	2675	2649.76	0.59	-37	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	286	-4.54	0.70	12	0.06	-580.00	3747.00	6490	20231110	-59.40	2450	20240705	7.55	3645	-27.71	20240109	2450	7.55	20240705	6490	-59.40	20231110	2450	7.55	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
65	20240722	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	0	3	0.00	3271865	1208	17.59	2720	2720	2675	3475	1875	2675	2708.50	0.59	-257	2751	2712	2691	2652	2631	2702	2642	60	800	500	1600	5	1	10867730	291	-4.61	0.71	12	0.01	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.02	N	352940	500	59 억	63860	N	N	N	N
66	20240719	161115	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-35	5	-1.29	18439695	6866	49.85	2685	2730	2670	3520	1900	2710	2685.65	0.59	-78	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	291	-4.61	0.71	12	0.06	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
67	20240719	151127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2680	-30	5	-1.11	17366890	6465	46.94	2685	2730	2670	3520	1900	2710	2686.29	0.59	8	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	291	-4.62	0.72	12	0.06	-580.00	3747.00	6490	20231110	-58.71	2450	20240705	9.39	3645	-26.47	20240109	2450	9.39	20240705	6490	-58.71	20231110	2450	9.39	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
68	20240719	141129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-20	5	-0.74	10755445	3995	29.01	2685	2730	2670	3520	1900	2710	2692.23	0.59	4	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	292	-4.64	0.72	12	0.04	-580.00	3747.00	6490	20231110	-58.55	2450	20240705	9.80	3645	-26.20	20240109	2450	9.80	20240705	6490	-58.55	20231110	2450	9.80	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
69	20240719	131120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2680	-30	5	-1.11	10051135	3732	27.10	2685	2730	2670	3520	1900	2710	2693.23	0.59	4	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	291	-4.62	0.72	12	0.03	-580.00	3747.00	6490	20231110	-58.71	2450	20240705	9.39	3645	-26.47	20240109	2450	9.39	20240705	6490	-58.71	20231110	2450	9.39	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
70	20240719	121118	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-15	5	-0.55	9841360	3654	26.53	2685	2730	2670	3520	1900	2710	2693.31	0.59	4	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	293	-4.65	0.72	12	0.03	-580.00	3747.00	6490	20231110	-58.47	2450	20240705	10.00	3645	-26.06	20240109	2450	10.00	20240705	6490	-58.47	20231110	2450	10.00	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
71	20240719	111130	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	15	2	0.55	8831475	3277	23.79	2685	2730	2670	3520	1900	2710	2694.99	0.59	4	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	296	-4.70	0.73	12	0.03	-580.00	3747.00	6490	20231110	-58.01	2450	20240705	11.22	3645	-25.24	20240109	2450	11.22	20240705	6490	-58.01	20231110	2450	11.22	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
72	20240719	101116	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	20	2	0.74	7294040	2713	19.70	2685	2730	2670	3520	1900	2710	2688.55	0.59	223	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	297	-4.71	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.94	2450	20240705	11.43	3645	-25.10	20240109	2450	11.43	20240705	6490	-57.94	20231110	2450	11.43	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
73	20240719	091132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2685	-25	5	-0.92	3288875	1225	8.89	2685	2685	2680	3520	1900	2710	2684.80	0.59	187	2790	2750	2730	2690	2670	2740	2680	60	810	500	1620	5	1	10867730	292	-4.63	0.72	12	0.01	-580.00	3747.00	6490	20231110	-58.63	2450	20240705	9.59	3645	-26.34	20240109	2450	9.59	20240705	6490	-58.63	20231110	2450	9.59	20240705	1.02	N	352940	500	59 억	63965	N	N	N	N
74	20240718	161108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-75	5	-2.69	36888125	13476	126.20	2755	2770	2710	3620	1950	2785	2739.51	0.60	-1257	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	295	-4.67	0.72	12	0.12	-580.00	3747.00	6490	20231110	-58.24	2450	20240705	10.61	3645	-25.65	20240109	2450	10.61	20240705	6490	-58.24	20231110	2450	10.61	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
75	20240718	151119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	-65	5	-2.33	32542455	11874	111.20	2755	2770	2720	3620	1950	2785	2740.65	0.60	-1256	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	296	-4.69	0.73	12	0.11	-580.00	3747.00	6490	20231110	-58.09	2450	20240705	11.02	3645	-25.38	20240109	2450	11.02	20240705	6490	-58.09	20231110	2450	11.02	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
76	20240718	141111	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-25	5	-0.90	17614070	6411	60.04	2755	2770	2725	3620	1950	2785	2747.48	0.60	-1337	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	300	-4.76	0.74	12	0.06	-580.00	3747.00	6490	20231110	-57.47	2450	20240705	12.65	3645	-24.28	20240109	2450	12.65	20240705	6490	-57.47	20231110	2450	12.65	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
77	20240718	131111	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-20	5	-0.72	16852235	6135	57.45	2755	2770	2725	3620	1950	2785	2746.90	0.60	-1153	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	300	-4.77	0.74	12	0.06	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
78	20240718	121110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	-35	5	-1.26	15811250	5758	53.92	2755	2770	2725	3620	1950	2785	2745.96	0.60	-1095	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	299	-4.74	0.73	12	0.05	-580.00	3747.00	6490	20231110	-57.63	2450	20240705	12.24	3645	-24.55	20240109	2450	12.24	20240705	6490	-57.63	20231110	2450	12.24	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
79	20240718	111119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-20	5	-0.72	12959610	4720	44.20	2755	2770	2725	3620	1950	2785	2745.68	0.60	-1095	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	300	-4.77	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
80	20240718	101120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-25	5	-0.90	11478530	4182	39.16	2755	2770	2725	3620	1950	2785	2744.75	0.60	-967	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	300	-4.76	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.47	2450	20240705	12.65	3645	-24.28	20240109	2450	12.65	20240705	6490	-57.47	20231110	2450	12.65	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
81	20240718	091122	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	-60	5	-2.15	8489090	3087	28.91	2755	2770	2725	3620	1950	2785	2749.95	0.60	-844	2958	2871	2818	2731	2678	2915	2775	60	835	500	1670	5	1	10867730	296	-4.70	0.73	12	0.03	-580.00	3747.00	6490	20231110	-58.01	2450	20240705	11.22	3645	-25.24	20240109	2450	11.22	20240705	6490	-58.01	20231110	2450	11.22	20240705	1.03	N	352940	500	59 억	65248	N	N	N	N
82	20240717	161208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2785	15	2	0.54	29683740	10676	196.18	2770	2905	2765	3600	1940	2770	2780.40	0.60	-46	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	303	-4.80	0.74	12	0.10	-580.00	3747.00	6490	20231110	-57.09	2450	20240705	13.67	3645	-23.59	20240109	2450	13.67	20240705	6490	-57.09	20231110	2450	13.67	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
83	20240717	151214	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	10	2	0.36	25945130	9328	171.41	2770	2905	2765	3600	1940	2770	2781.42	0.60	-36	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	302	-4.79	0.74	12	0.09	-580.00	3747.00	6490	20231110	-57.16	2450	20240705	13.47	3645	-23.73	20240109	2450	13.47	20240705	6490	-57.16	20231110	2450	13.47	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
84	20240717	141211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	25	2	0.90	25260625	9082	166.89	2770	2905	2765	3600	1940	2770	2781.39	0.60	-36	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	304	-4.82	0.75	12	0.08	-580.00	3747.00	6490	20231110	-56.93	2450	20240705	14.08	3645	-23.32	20240109	2450	14.08	20240705	6490	-56.93	20231110	2450	14.08	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
85	20240717	131209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	20	2	0.72	23606390	8489	155.99	2770	2905	2765	3600	1940	2770	2780.82	0.60	-31	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	303	-4.81	0.74	12	0.08	-580.00	3747.00	6490	20231110	-57.01	2450	20240705	13.88	3645	-23.46	20240109	2450	13.88	20240705	6490	-57.01	20231110	2450	13.88	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
86	20240717	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	5	2	0.18	11577010	4181	76.83	2770	2780	2765	3600	1940	2770	2768.96	0.60	45	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	302	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.24	2450	20240705	13.27	3645	-23.87	20240109	2450	13.27	20240705	6490	-57.24	20231110	2450	13.27	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
87	20240717	111212	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	0	3	0.00	11336110	4094	75.23	2770	2780	2765	3600	1940	2770	2768.96	0.60	98	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	301	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.32	2450	20240705	13.06	3645	-24.01	20240109	2450	13.06	20240705	6490	-57.32	20231110	2450	13.06	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
88	20240717	101215	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	0	3	0.00	11233440	4057	74.55	2770	2780	2765	3600	1940	2770	2768.90	0.60	99	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	301	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.32	2450	20240705	13.06	3645	-24.01	20240109	2450	13.06	20240705	6490	-57.32	20231110	2450	13.06	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
89	20240717	090954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-5	5	-0.18	3367130	1217	22.36	2770	2770	2765	3600	1940	2770	2766.75	0.60	11	2800	2785	2760	2745	2720	2792	2752	60	830	500	1660	5	1	10867730	300	-4.77	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.03	N	352940	500	59 억	65332	N	N	N	N
90	20240716	161212	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	5	2	0.18	14991750	5442	95.51	2765	2775	2735	3590	1940	2765	2754.82	0.60	-398	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	301	-4.78	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.32	2450	20240705	13.06	3645	-24.01	20240109	2450	13.06	20240705	6490	-57.32	20231110	2450	13.06	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
91	20240716	151226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-10	5	-0.36	14933715	5421	95.14	2765	2775	2735	3590	1940	2765	2754.79	0.60	-389	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	299	-4.75	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.55	2450	20240705	12.45	3645	-24.42	20240109	2450	12.45	20240705	6490	-57.55	20231110	2450	12.45	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
92	20240716	141220	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	10	2	0.36	11853320	4305	75.55	2765	2775	2735	3590	1940	2765	2753.38	0.60	-257	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	302	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.24	2450	20240705	13.27	3645	-23.87	20240109	2450	13.27	20240705	6490	-57.24	20231110	2450	13.27	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
93	20240716	131221	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	10	2	0.36	10793370	3923	68.85	2765	2775	2735	3590	1940	2765	2751.31	0.60	-253	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	302	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.24	2450	20240705	13.27	3645	-23.87	20240109	2450	13.27	20240705	6490	-57.24	20231110	2450	13.27	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
94	20240716	121217	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	0	3	0.00	10388470	3777	66.29	2765	2775	2735	3590	1940	2765	2750.46	0.60	-346	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.03	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
95	20240716	111220	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	0	3	0.00	8321170	3027	53.12	2765	2775	2735	3590	1940	2765	2748.98	0.60	-346	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.03	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
96	20240716	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	-30	5	-1.08	5706500	2079	36.49	2765	2775	2735	3590	1940	2765	2744.83	0.60	-153	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	297	-4.72	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.86	2450	20240705	11.63	3645	-24.97	20240109	2450	11.63	20240705	6490	-57.86	20231110	2450	11.63	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
97	20240716	091218	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	0	3	0.00	727295	263	4.62	2765	2775	2765	3590	1940	2765	2765.38	0.60	-50	2821	2792	2766	2737	2711	2807	2752	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.00	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.03	N	352940	500	59 억	65747	N	N	N	N
98	20240715	161159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	0	3	0.00	15830590	5698	38.35	2740	2795	2740	3590	1940	2765	2778.27	0.61	-66	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
99	20240715	151208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	15	2	0.54	12769865	4595	30.92	2740	2795	2740	3590	1940	2765	2779.08	0.61	-24	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	302	-4.79	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.16	2450	20240705	13.47	3645	-23.73	20240109	2450	13.47	20240705	6490	-57.16	20231110	2450	13.47	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
100	20240715	141204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	30	2	1.08	12027755	4329	29.13	2740	2795	2740	3590	1940	2765	2778.41	0.61	-27	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	304	-4.82	0.75	12	0.04	-580.00	3747.00	6490	20231110	-56.93	2450	20240705	14.08	3645	-23.32	20240109	2450	14.08	20240705	6490	-56.93	20231110	2450	14.08	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
101	20240715	131207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	15	2	0.54	6311290	2283	15.36	2740	2795	2740	3590	1940	2765	2764.47	0.61	3	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	302	-4.79	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.16	2450	20240705	13.47	3645	-23.73	20240109	2450	13.47	20240705	6490	-57.16	20231110	2450	13.47	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
102	20240715	121205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	30	2	1.08	5884565	2130	14.33	2740	2795	2740	3590	1940	2765	2762.71	0.61	15	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	304	-4.82	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.93	2450	20240705	14.08	3645	-23.32	20240109	2450	14.08	20240705	6490	-56.93	20231110	2450	14.08	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
103	20240715	111206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	15	2	0.54	5502165	1993	13.41	2740	2780	2740	3590	1940	2765	2760.75	0.61	20	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	302	-4.79	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.16	2450	20240705	13.47	3645	-23.73	20240109	2450	13.47	20240705	6490	-57.16	20231110	2450	13.47	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
104	20240715	101204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	0	3	0.00	5269845	1909	12.85	2740	2770	2740	3590	1940	2765	2760.53	0.61	20	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
105	20240715	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2760	-5	5	-0.18	2963235	1074	7.23	2740	2765	2740	3590	1940	2765	2759.06	0.61	0	2815	2790	2740	2715	2665	2802	2727	60	825	500	1650	5	1	10867730	300	-4.76	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.47	2450	20240705	12.65	3645	-24.28	20240109	2450	12.65	20240705	6490	-57.47	20231110	2450	12.65	20240705	1.04	N	352940	500	59 억	65862	N	N	N	N
106	20240712	161156	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	45	2	1.65	40494535	14859	201.53	2720	2765	2690	3535	1905	2720	2724.95	0.61	-814	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	300	-4.77	0.74	12	0.14	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
107	20240712	151204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	45	2	1.65	38384740	14094	191.16	2720	2765	2690	3535	1905	2720	2723.48	0.61	-826	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	300	-4.77	0.74	12	0.13	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
108	20240712	141206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	45	2	1.65	25447890	9399	127.48	2720	2765	2690	3535	1905	2720	2707.51	0.61	-547	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	300	-4.77	0.74	12	0.09	-580.00	3747.00	6490	20231110	-57.40	2450	20240705	12.86	3645	-24.14	20240109	2450	12.86	20240705	6490	-57.40	20231110	2450	12.86	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
109	20240712	131201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-15	5	-0.55	22568335	8346	113.20	2720	2720	2690	3535	1905	2720	2704.09	0.61	-329	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	294	-4.66	0.72	12	0.08	-580.00	3747.00	6490	20231110	-58.32	2450	20240705	10.41	3645	-25.79	20240109	2450	10.41	20240705	6490	-58.32	20231110	2450	10.41	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
110	20240712	121202	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-25	5	-0.92	17515370	6478	87.86	2720	2720	2690	3535	1905	2720	2703.82	0.61	-328	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	293	-4.65	0.72	12	0.06	-580.00	3747.00	6490	20231110	-58.47	2450	20240705	10.00	3645	-26.06	20240109	2450	10.00	20240705	6490	-58.47	20231110	2450	10.00	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
111	20240712	111158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-10	5	-0.37	10371385	3838	52.05	2720	2720	2690	3535	1905	2720	2702.29	0.61	-292	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	295	-4.67	0.72	12	0.04	-580.00	3747.00	6490	20231110	-58.24	2450	20240705	10.61	3645	-25.65	20240109	2450	10.61	20240705	6490	-58.24	20231110	2450	10.61	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
112	20240712	101200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-20	5	-0.74	7616790	2819	38.23	2720	2720	2690	3535	1905	2720	2701.95	0.61	-323	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	293	-4.66	0.72	12	0.03	-580.00	3747.00	6490	20231110	-58.40	2450	20240705	10.20	3645	-25.93	20240109	2450	10.20	20240705	6490	-58.40	20231110	2450	10.20	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
113	20240712	091157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-30	5	-1.10	5365470	1986	26.94	2720	2720	2690	3535	1905	2720	2701.65	0.61	-57	2873	2796	2733	2656	2593	2835	2695	60	815	500	1630	5	1	10867730	292	-4.64	0.72	12	0.02	-580.00	3747.00	6490	20231110	-58.55	2450	20240705	9.80	3645	-26.20	20240109	2450	9.80	20240705	6490	-58.55	20231110	2450	9.80	20240705	1.04	N	352940	500	59 억	66679	N	N	N	N
114	20240711	161151	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	20	2	0.74	19865625	7373	86.58	2685	2810	2670	3510	1890	2700	2694.37	0.61	-105	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	296	-4.69	0.73	12	0.07	-580.00	3747.00	6490	20231110	-58.09	2450	20240705	11.02	3645	-25.38	20240109	2450	11.02	20240705	6490	-58.09	20231110	2450	11.02	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
115	20240711	151159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2720	20	2	0.74	18957225	7038	82.64	2685	2810	2670	3510	1890	2700	2693.55	0.61	19	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	296	-4.69	0.73	12	0.06	-580.00	3747.00	6490	20231110	-58.09	2450	20240705	11.02	3645	-25.38	20240109	2450	11.02	20240705	6490	-58.09	20231110	2450	11.02	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
116	20240711	141200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-25	5	-0.93	13459890	4991	58.61	2685	2810	2670	3510	1890	2700	2696.83	0.61	35	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	291	-4.61	0.71	12	0.05	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
117	20240711	131157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-25	5	-0.93	13446515	4986	58.55	2685	2810	2670	3510	1890	2700	2696.85	0.61	40	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	291	-4.61	0.71	12	0.05	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
118	20240711	121155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	-30	5	-1.11	13286015	4926	57.84	2685	2810	2670	3510	1890	2700	2697.12	0.61	70	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	290	-4.60	0.71	12	0.05	-580.00	3747.00	6490	20231110	-58.86	2450	20240705	8.98	3645	-26.75	20240109	2450	8.98	20240705	6490	-58.86	20231110	2450	8.98	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
119	20240711	111153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2680	-20	5	-0.74	12844750	4761	55.91	2685	2810	2670	3510	1890	2700	2697.91	0.61	70	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	291	-4.62	0.72	12	0.04	-580.00	3747.00	6490	20231110	-58.71	2450	20240705	9.39	3645	-26.47	20240109	2450	9.39	20240705	6490	-58.71	20231110	2450	9.39	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
120	20240711	101155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-25	5	-0.93	11758680	4355	51.14	2685	2810	2670	3510	1890	2700	2700.04	0.61	70	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	291	-4.61	0.71	12	0.04	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
121	20240711	091152	57	100.00	KOSDAQ		화학	N	N	N	N	N	2685	-15	5	-0.56	8631815	3191	37.47	2685	2810	2670	3510	1890	2700	2705.05	0.61	199	2760	2730	2685	2655	2610	2745	2670	60	810	500	1620	5	1	10867730	292	-4.63	0.72	12	0.03	-580.00	3747.00	6490	20231110	-58.63	2450	20240705	9.59	3645	-26.34	20240109	2450	9.59	20240705	6490	-58.63	20231110	2450	9.59	20240705	1.04	N	352940	500	59 억	66804	N	N	N	N
122	20240710	161146	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	30	2	1.12	22639130	8479	179.64	2670	2715	2640	3470	1870	2670	2670.02	0.62	-228	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	293	-4.66	0.72	12	0.08	-580.00	3747.00	6490	20231110	-58.40	2450	20240705	10.20	3645	-25.93	20240109	2450	10.20	20240705	6490	-58.40	20231110	2450	10.20	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
123	20240710	151152	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	45	2	1.69	21438540	8035	170.23	2670	2715	2640	3470	1870	2670	2668.14	0.62	-180	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	295	-4.68	0.72	12	0.07	-580.00	3747.00	6490	20231110	-58.17	2450	20240705	10.82	3645	-25.51	20240109	2450	10.82	20240705	6490	-58.17	20231110	2450	10.82	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
124	20240710	141152	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	25	2	0.94	16654530	6261	132.65	2670	2700	2640	3470	1870	2670	2660.04	0.62	-198	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	293	-4.65	0.72	12	0.06	-580.00	3747.00	6490	20231110	-58.47	2450	20240705	10.00	3645	-26.06	20240109	2450	10.00	20240705	6490	-58.47	20231110	2450	10.00	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
125	20240710	131151	57	100.00	KOSDAQ		화학	N	N	N	N	N	2685	15	2	0.56	16083260	6049	128.16	2670	2700	2640	3470	1870	2670	2658.83	0.62	-207	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	292	-4.63	0.72	12	0.06	-580.00	3747.00	6490	20231110	-58.63	2450	20240705	9.59	3645	-26.34	20240109	2450	9.59	20240705	6490	-58.63	20231110	2450	9.59	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
126	20240710	121148	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	20	2	0.75	14023980	5283	111.93	2670	2700	2640	3470	1870	2670	2654.55	0.62	-207	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	292	-4.64	0.72	12	0.05	-580.00	3747.00	6490	20231110	-58.55	2450	20240705	9.80	3645	-26.20	20240109	2450	9.80	20240705	6490	-58.55	20231110	2450	9.80	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
127	20240710	111150	57	100.00	KOSDAQ		화학	N	N	N	N	N	2685	15	2	0.56	13621285	5133	108.75	2670	2700	2640	3470	1870	2670	2653.67	0.62	-207	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	292	-4.63	0.72	12	0.05	-580.00	3747.00	6490	20231110	-58.63	2450	20240705	9.59	3645	-26.34	20240109	2450	9.59	20240705	6490	-58.63	20231110	2450	9.59	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
128	20240710	101146	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	-20	5	-0.75	11287480	4254	90.13	2670	2700	2640	3470	1870	2670	2653.38	0.62	-215	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	288	-4.57	0.71	12	0.04	-580.00	3747.00	6490	20231110	-59.17	2450	20240705	8.16	3645	-27.30	20240109	2450	8.16	20240705	6490	-59.17	20231110	2450	8.16	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
129	20240710	091151	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	0	3	0.00	1658070	621	13.16	2670	2670	2670	3470	1870	2670	2670.00	0.62	0	2690	2680	2660	2650	2630	2685	2655	60	800	500	1600	5	1	10867730	290	-4.60	0.71	12	0.01	-580.00	3747.00	6490	20231110	-58.86	2450	20240705	8.98	3645	-26.75	20240109	2450	8.98	20240705	6490	-58.86	20231110	2450	8.98	20240705	1.05	N	352940	500	59 억	67065	N	N	N	N
130	20240709	161143	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	30	2	1.14	12510860	4719	35.79	2640	2670	2640	3430	1850	2640	2651.17	0.62	-181	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	290	-4.60	0.71	12	0.04	-580.00	3747.00	6490	20231110	-58.86	2450	20240705	8.98	3645	-26.75	20240109	2450	8.98	20240705	6490	-58.86	20231110	2450	8.98	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
131	20240709	151150	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	25	2	0.95	10946015	4132	31.34	2640	2670	2640	3430	1850	2640	2649.08	0.62	-185	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	290	-4.59	0.71	12	0.04	-580.00	3747.00	6490	20231110	-58.94	2450	20240705	8.78	3645	-26.89	20240109	2450	8.78	20240705	6490	-58.94	20231110	2450	8.78	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
132	20240709	141150	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	15	2	0.57	9080410	3433	26.04	2640	2670	2640	3430	1850	2640	2645.04	0.62	-185	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.03	-580.00	3747.00	6490	20231110	-59.09	2450	20240705	8.37	3645	-27.16	20240109	2450	8.37	20240705	6490	-59.09	20231110	2450	8.37	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
133	20240709	131154	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	10	2	0.38	8177970	3093	23.46	2640	2670	2640	3430	1850	2640	2644.03	0.62	-183	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	288	-4.57	0.71	12	0.03	-580.00	3747.00	6490	20231110	-59.17	2450	20240705	8.16	3645	-27.30	20240109	2450	8.16	20240705	6490	-59.17	20231110	2450	8.16	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
134	20240709	121154	57	100.00	KOSDAQ		화학	N	N	N	N	N	2645	5	2	0.19	7908165	2991	22.69	2640	2670	2640	3430	1850	2640	2643.99	0.62	-182	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	287	-4.56	0.71	12	0.03	-580.00	3747.00	6490	20231110	-59.24	2450	20240705	7.96	3645	-27.43	20240109	2450	7.96	20240705	6490	-59.24	20231110	2450	7.96	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
135	20240709	111155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	15	2	0.57	7884330	2982	22.62	2640	2670	2640	3430	1850	2640	2643.97	0.62	-182	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.03	-580.00	3747.00	6490	20231110	-59.09	2450	20240705	8.37	3645	-27.16	20240109	2450	8.37	20240705	6490	-59.09	20231110	2450	8.37	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
136	20240709	101150	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	15	2	0.57	7741715	2928	22.21	2640	2670	2640	3430	1850	2640	2644.03	0.62	-182	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.03	-580.00	3747.00	6490	20231110	-59.09	2450	20240705	8.37	3645	-27.16	20240109	2450	8.37	20240705	6490	-59.09	20231110	2450	8.37	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
137	20240709	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2660	20	2	0.76	3555425	1345	10.20	2640	2670	2640	3430	1850	2640	2643.44	0.62	-181	2706	2672	2646	2612	2586	2690	2630	60	790	500	1580	5	1	10867730	289	-4.59	0.71	12	0.01	-580.00	3747.00	6490	20231110	-59.01	2450	20240705	8.57	3645	-27.02	20240109	2450	8.57	20240705	6490	-59.01	20231110	2450	8.57	20240705	1.05	N	352940	500	59 억	67261	N	N	N	N
138	20240708	161140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	0	3	0.00	34904665	13184	19.36	2625	2680	2620	3430	1850	2640	2647.51	0.61	1452	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	287	-4.55	0.70	12	0.12	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
139	20240708	151142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2635	-5	5	-0.19	32361435	12221	17.95	2625	2680	2620	3430	1850	2640	2648.03	0.61	1451	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	286	-4.54	0.70	12	0.11	-580.00	3747.00	6490	20231110	-59.40	2450	20240705	7.55	3645	-27.71	20240109	2450	7.55	20240705	6490	-59.40	20231110	2450	7.55	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
140	20240708	141146	57	100.00	KOSDAQ		화학	N	N	N	N	N	2660	20	2	0.76	21344855	8040	11.81	2625	2680	2620	3430	1850	2640	2654.85	0.61	302	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	289	-4.59	0.71	12	0.07	-580.00	3747.00	6490	20231110	-59.01	2450	20240705	8.57	3645	-27.02	20240109	2450	8.57	20240705	6490	-59.01	20231110	2450	8.57	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
141	20240708	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	25	2	0.95	17726375	6681	9.81	2625	2680	2620	3430	1850	2640	2653.27	0.61	415	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	290	-4.59	0.71	12	0.06	-580.00	3747.00	6490	20231110	-58.94	2450	20240705	8.78	3645	-26.89	20240109	2450	8.78	20240705	6490	-58.94	20231110	2450	8.78	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
142	20240708	121142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2665	25	2	0.95	17585120	6628	9.73	2625	2680	2620	3430	1850	2640	2653.18	0.61	416	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	290	-4.59	0.71	12	0.06	-580.00	3747.00	6490	20231110	-58.94	2450	20240705	8.78	3645	-26.89	20240109	2450	8.78	20240705	6490	-58.94	20231110	2450	8.78	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
143	20240708	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2650	10	2	0.38	12094460	4559	6.70	2625	2680	2620	3430	1850	2640	2652.91	0.61	133	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	288	-4.57	0.71	12	0.04	-580.00	3747.00	6490	20231110	-59.17	2450	20240705	8.16	3645	-27.30	20240109	2450	8.16	20240705	6490	-59.17	20231110	2450	8.16	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
144	20240708	101140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	35	2	1.33	7271690	2741	4.03	2625	2680	2620	3430	1850	2640	2652.99	0.61	179	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	291	-4.61	0.71	12	0.03	-580.00	3747.00	6490	20231110	-58.78	2450	20240705	9.18	3645	-26.61	20240109	2450	9.18	20240705	6490	-58.78	20231110	2450	9.18	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
145	20240708	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2655	15	2	0.57	2945075	1119	1.64	2625	2670	2620	3430	1850	2640	2631.80	0.61	23	2873	2756	2603	2486	2333	2680	2410	60	790	500	1580	5	1	10867730	289	-4.58	0.71	12	0.01	-580.00	3747.00	6490	20231110	-59.09	2450	20240705	8.37	3645	-27.16	20240109	2450	8.37	20240705	6490	-59.09	20231110	2450	8.37	20240705	1.04	N	352940	500	59 억	65826	N	N	N	N
146	20240705	161134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2640	-55	5	-2.04	174856340	67967	536.91	2720	2720	2450	3500	1890	2695	2571.67	0.57	3579	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	287	-4.55	0.70	12	0.63	-580.00	3747.00	6490	20231110	-59.32	2450	20240705	7.76	3645	-27.57	20240109	2450	7.76	20240705	6490	-59.32	20231110	2450	7.76	20240705	1.04	N	352940	500	59 억	62251	N	N	N	N
147	20240705	151138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2630	-65	5	-2.41	171838840	66824	527.88	2720	2720	2450	3500	1890	2695	2571.51	0.57	3581	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	286	-4.53	0.70	12	0.61	-580.00	3747.00	6490	20231110	-59.48	2450	20240705	7.35	3645	-27.85	20240109	2450	7.35	20240705	6490	-59.48	20231110	2450	7.35	20240705	1.04	N	352940	500	59 억	62251	N	N	N	N
148	20240705	141140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2610	-85	5	-3.15	148788510	58004	458.20	2720	2720	2450	3500	1890	2695	2565.14	0.57	6798	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	284	-4.50	0.70	12	0.53	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.04	N	352940	500	59 억	62251	N	N	N	N
149	20240705	131137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2610	-85	5	-3.15	147705335	57591	454.94	2720	2720	2450	3500	1890	2695	2564.73	0.57	6795	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	284	-4.50	0.70	12	0.53	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.04	N	352940	500	59 억	62251	N	N	N	N
150	20240705	121137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2610	-85	5	-3.15	139418080	54421	429.90	2720	2720	2450	3500	1890	2695	2561.84	0.57	6221	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	284	-4.50	0.70	12	0.50	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.04	N	352940	500	59 억	62251	N	N	N	N
151	20240705	111134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2610	-85	5	-3.15	122638525	47971	378.95	2720	2720	2450	3500	1890	2695	2556.51	0.57	6555	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	284	-4.50	0.70	12	0.44	-580.00	3747.00	6490	20231110	-59.78	2450	20240705	6.53	3645	-28.40	20240109	2450	6.53	20240705	6490	-59.78	20231110	2450	6.53	20240705	1.04	N	352940	500	59 억	62251	N	N	N	N
152	20240705	101134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	15	2	0.56	3576995	1333	10.53	2720	2720	2655	3500	1890	2695	2683.42	0.57	33	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	295	-4.67	0.72	12	0.01	-580.00	3747.00	6490	20231110	-58.24	2605	20240416	4.03	3645	-25.65	20240109	2605	4.03	20240416	6490	-58.24	20231110	2605	4.03	20240416	1.04	N	352940	500	59 억	62251	N	N	N	N
153	20240705	091136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	0	3	0.00	2700705	1008	7.96	2720	2720	2655	3500	1890	2695	2679.27	0.57	248	2745	2720	2700	2675	2655	2710	2665	60	805	500	1610	5	1	10867730	293	-4.65	0.72	12	0.01	-580.00	3747.00	6490	20231110	-58.47	2605	20240416	3.45	3645	-26.06	20240109	2605	3.45	20240416	6490	-58.47	20231110	2605	3.45	20240416	1.04	N	352940	500	59 억	62251	N	N	N	N
154	20240704	161130	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-30	5	-1.10	33508960	12438	60.80	2700	2725	2680	3540	1910	2725	2694.07	0.58	-548	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	293	-4.65	0.72	12	0.11	-580.00	3747.00	6490	20231110	-58.47	2605	20240416	3.45	3645	-26.06	20240109	2605	3.45	20240416	6490	-58.47	20231110	2605	3.45	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
155	20240704	151135	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-25	5	-0.92	33121260	12294	60.10	2700	2725	2680	3540	1910	2725	2694.10	0.58	-562	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	293	-4.66	0.72	12	0.11	-580.00	3747.00	6490	20231110	-58.40	2605	20240416	3.65	3645	-25.93	20240109	2605	3.65	20240416	6490	-58.40	20231110	2605	3.65	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
156	20240704	141133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-30	5	-1.10	27351560	10143	49.58	2700	2725	2685	3540	1910	2725	2696.59	0.58	-538	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	293	-4.65	0.72	12	0.09	-580.00	3747.00	6490	20231110	-58.47	2605	20240416	3.45	3645	-26.06	20240109	2605	3.45	20240416	6490	-58.47	20231110	2605	3.45	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
157	20240704	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	-35	5	-1.28	22222280	8239	40.28	2700	2725	2685	3540	1910	2725	2697.21	0.58	-409	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	292	-4.64	0.72	12	0.08	-580.00	3747.00	6490	20231110	-58.55	2605	20240416	3.26	3645	-26.20	20240109	2605	3.26	20240416	6490	-58.55	20231110	2605	3.26	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
158	20240704	121133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	-30	5	-1.10	20243925	7503	36.68	2700	2725	2685	3540	1910	2725	2698.11	0.58	-373	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	293	-4.65	0.72	12	0.07	-580.00	3747.00	6490	20231110	-58.47	2605	20240416	3.45	3645	-26.06	20240109	2605	3.45	20240416	6490	-58.47	20231110	2605	3.45	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
159	20240704	111131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-15	5	-0.55	9074075	3352	16.39	2700	2725	2700	3540	1910	2725	2707.06	0.58	-355	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	295	-4.67	0.72	12	0.03	-580.00	3747.00	6490	20231110	-58.24	2605	20240416	4.03	3645	-25.65	20240109	2605	4.03	20240416	6490	-58.24	20231110	2605	4.03	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
160	20240704	101132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	-20	5	-0.73	5647345	2086	10.20	2700	2725	2700	3540	1910	2725	2707.26	0.58	-197	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	294	-4.66	0.72	12	0.02	-580.00	3747.00	6490	20231110	-58.32	2605	20240416	3.84	3645	-25.79	20240109	2605	3.84	20240416	6490	-58.32	20231110	2605	3.84	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
161	20240704	091134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-25	5	-0.92	764100	283	1.38	2700	2700	2700	3540	1910	2725	2700.00	0.58	18	2835	2780	2750	2695	2665	2765	2680	60	815	500	1630	5	1	10867730	293	-4.66	0.72	12	0.00	-580.00	3747.00	6490	20231110	-58.40	2605	20240416	3.65	3645	-25.93	20240109	2605	3.65	20240416	6490	-58.40	20231110	2605	3.65	20240416	1.04	N	352940	500	59 억	62655	N	N	N	N
162	20240703	161127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	-55	5	-1.98	56005515	20456	92.84	2780	2805	2720	3610	1950	2780	2737.85	0.58	105	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	296	-4.70	0.73	12	0.19	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
163	20240703	151131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	-50	5	-1.80	55106090	20126	91.34	2780	2805	2720	3610	1950	2780	2738.05	0.58	176	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	297	-4.71	0.73	12	0.19	-580.00	3747.00	6490	20231110	-57.94	2605	20240416	4.80	3645	-25.10	20240109	2605	4.80	20240416	6490	-57.94	20231110	2605	4.80	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
164	20240703	141130	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-40	5	-1.44	51211385	18699	84.87	2780	2805	2720	3610	1950	2780	2738.72	0.58	338	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	298	-4.72	0.73	12	0.17	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
165	20240703	131130	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	-55	5	-1.98	45055475	16441	74.62	2780	2805	2720	3610	1950	2780	2740.43	0.58	113	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	296	-4.70	0.73	12	0.15	-580.00	3747.00	6490	20231110	-58.01	2605	20240416	4.61	3645	-25.24	20240109	2605	4.61	20240416	6490	-58.01	20231110	2605	4.61	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
166	20240703	121129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	-40	5	-1.44	37448230	13651	61.96	2780	2805	2725	3610	1950	2780	2743.26	0.58	133	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	298	-4.72	0.73	12	0.13	-580.00	3747.00	6490	20231110	-57.78	2605	20240416	5.18	3645	-24.83	20240109	2605	5.18	20240416	6490	-57.78	20231110	2605	5.18	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
167	20240703	111132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-25	5	-0.90	32496115	11842	53.75	2780	2805	2725	3610	1950	2780	2744.14	0.58	73	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	299	-4.75	0.74	12	0.11	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
168	20240703	101132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-25	5	-0.90	6983725	2506	11.37	2780	2805	2755	3610	1950	2780	2786.80	0.58	-324	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	299	-4.75	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
169	20240703	091128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	10	2	0.36	731500	263	1.19	2780	2790	2780	3610	1950	2780	2781.37	0.58	-70	2856	2817	2791	2752	2726	2805	2740	60	830	500	1660	5	1	10867730	303	-4.81	0.74	12	0.00	-580.00	3747.00	6490	20231110	-57.01	2605	20240416	7.10	3645	-23.46	20240109	2605	7.10	20240416	6490	-57.01	20231110	2605	7.10	20240416	1.06	N	352940	500	59 억	62573	N	N	N	N
170	20240702	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-45	5	-1.59	61457010	22033	124.91	2825	2830	2765	3670	1980	2825	2789.32	0.58	-469	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	302	-4.79	0.74	12	0.20	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
171	20240702	151127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-30	5	-1.06	61281630	21970	124.55	2825	2830	2765	3670	1980	2825	2789.33	0.58	-469	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	304	-4.82	0.75	12	0.20	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
172	20240702	141128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-60	5	-2.12	60902965	21834	123.78	2825	2830	2765	3670	1980	2825	2789.36	0.58	-381	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	300	-4.77	0.74	12	0.20	-580.00	3747.00	6490	20231110	-57.40	2605	20240416	6.14	3645	-24.14	20240109	2605	6.14	20240416	6490	-57.40	20231110	2605	6.14	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
173	20240702	131127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-55	5	-1.95	55921645	20034	113.58	2825	2830	2770	3670	1980	2825	2791.34	0.58	-340	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	301	-4.78	0.74	12	0.18	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
174	20240702	121128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-45	5	-1.59	51171540	18322	103.87	2825	2830	2770	3670	1980	2825	2792.90	0.58	-68	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	302	-4.79	0.74	12	0.17	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
175	20240702	111127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-20	5	-0.71	46503115	16645	94.36	2825	2830	2770	3670	1980	2825	2793.82	0.58	-52	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	305	-4.84	0.75	12	0.15	-580.00	3747.00	6490	20231110	-56.78	2605	20240416	7.68	3645	-23.05	20240109	2605	7.68	20240416	6490	-56.78	20231110	2605	7.68	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
176	20240702	101126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-45	5	-1.59	34003490	12160	68.94	2825	2830	2770	3670	1980	2825	2796.34	0.58	-192	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	302	-4.79	0.74	12	0.11	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
177	20240702	091127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	5	2	0.18	5146760	1821	10.32	2825	2830	2825	3670	1980	2825	2826.34	0.58	-174	2865	2845	2805	2785	2745	2855	2795	60	845	500	1690	5	1	10867730	308	-4.88	0.76	12	0.02	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	1.07	N	352940	500	59 억	63090	N	N	N	N
178	20240701	161122	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	15	2	0.53	49345765	17639	160.08	2810	2825	2765	3650	1970	2810	2797.54	0.60	-1573	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	307	-4.87	0.75	12	0.16	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
179	20240701	151125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	10	2	0.36	47884825	17121	155.38	2810	2825	2765	3650	1970	2810	2796.85	0.60	-1443	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	306	-4.86	0.75	12	0.16	-580.00	3747.00	6490	20231110	-56.55	2605	20240416	8.25	3645	-22.63	20240109	2605	8.25	20240416	6490	-56.55	20231110	2605	8.25	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
180	20240701	141123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	-5	5	-0.18	37141660	13279	120.51	2810	2825	2765	3650	1970	2810	2797.02	0.60	-1515	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.12	-580.00	3747.00	6490	20231110	-56.78	2605	20240416	7.68	3645	-23.05	20240109	2605	7.68	20240416	6490	-56.78	20231110	2605	7.68	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
181	20240701	131123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-10	5	-0.36	29002085	10363	94.05	2810	2825	2765	3650	1970	2810	2798.62	0.60	-1783	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	304	-4.83	0.75	12	0.10	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
182	20240701	121124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	0	3	0.00	24083440	8604	78.08	2810	2825	2765	3650	1970	2810	2799.10	0.60	-1767	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	305	-4.84	0.75	12	0.08	-580.00	3747.00	6490	20231110	-56.70	2605	20240416	7.87	3645	-22.91	20240109	2605	7.87	20240416	6490	-56.70	20231110	2605	7.87	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
183	20240701	111120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-15	5	-0.53	23291460	8322	75.52	2810	2825	2765	3650	1970	2810	2798.78	0.60	-1760	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	304	-4.82	0.75	12	0.08	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
184	20240701	101119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	-20	5	-0.71	15475035	5511	50.01	2810	2825	2785	3650	1970	2810	2808.03	0.60	-1929	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	303	-4.81	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.01	2605	20240416	7.10	3645	-23.46	20240109	2605	7.10	20240416	6490	-57.01	20231110	2605	7.10	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N
185	20240701	091117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	5	2	0.18	6867675	2444	22.18	2810	2815	2800	3650	1970	2810	2810.01	0.60	-1804	2856	2832	2796	2772	2736	2845	2785	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.07	N	352940	500	59 억	64697	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History