KissMeData/052420/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160539	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2450	170	2	7.46	143270830385	58540091	132.58	2345	2560	2220	2960	1600	2280	2447.39	1.65	1601776	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	2067	16.33	0.89	12	69.40	150.00	2762.00	2560	20240731	-4.30	1193	20230726	105.36	2560	-4.30	20240731	1290	89.92	20240416	2560	-4.30	20240731	1290	89.92	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
3	20240731	150541	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2460	180	2	7.89	139530047335	57019181	129.14	2345	2560	2220	2960	1600	2280	2447.07	1.65	1796322	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	2075	16.40	0.89	12	67.60	150.00	2762.00	2560	20240731	-3.91	1193	20230726	106.20	2560	-3.91	20240731	1290	90.70	20240416	2560	-3.91	20240731	1290	90.70	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
4	20240731	140544	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2440	160	2	7.02	132948756485	54326962	123.04	2345	2560	2220	2960	1600	2280	2447.20	1.65	1819929	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	2058	16.27	0.88	12	64.40	150.00	2762.00	2560	20240731	-4.69	1193	20230726	104.53	2560	-4.69	20240731	1290	89.15	20240416	2560	-4.69	20240731	1290	89.15	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
5	20240731	130543	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2505	225	2	9.87	120763644635	49371725	111.82	2345	2560	2220	2960	1600	2280	2446.01	1.65	1770653	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	2113	16.70	0.91	12	58.53	150.00	2762.00	2560	20240731	-2.15	1193	20230726	109.97	2560	-2.15	20240731	1290	94.19	20240416	2560	-2.15	20240731	1290	94.19	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
6	20240731	120544	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2490	210	2	9.21	101538783535	41674058	94.39	2345	2560	2220	2960	1600	2280	2436.50	1.65	1284508	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	2100	16.60	0.90	12	49.40	150.00	2762.00	2560	20240731	-2.73	1193	20230726	108.72	2560	-2.73	20240731	1290	93.02	20240416	2560	-2.73	20240731	1290	93.02	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
7	20240731	110544	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2485	205	2	8.99	63375822525	26387510	59.76	2345	2560	2220	2960	1600	2280	2401.74	1.65	1331280	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	2096	16.57	0.90	12	31.28	150.00	2762.00	2560	20240731	-2.93	1193	20230726	108.30	2560	-2.93	20240731	1290	92.64	20240416	2560	-2.93	20240731	1290	92.64	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
8	20240731	100543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2310	30	2	1.32	14787146160	6436707	14.58	2345	2345	2220	2960	1600	2280	2297.32	1.65	538685	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	1949	15.40	0.84	12	7.63	150.00	2762.00	2445	20240730	-5.52	1193	20230726	93.63	2445	-5.52	20240730	1290	79.07	20240416	2445	-5.52	20240730	1290	79.07	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
9	20240731	090537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2300	20	2	0.88	4924937345	2117578	4.80	2345	2345	2285	2960	1600	2280	2325.75	1.65	-235960	2560	2420	2305	2165	2050	2490	2235	436	680	500	1590	5	1	84353036	1940	15.33	0.83	12	2.51	150.00	2762.00	2445	20240730	-5.93	1193	20230726	92.79	2445	-5.93	20240730	1290	78.29	20240416	2445	-5.93	20240730	1290	78.29	20240416	3.90	N	052420	500	435 억	1392717	N	N	N	N
10	20240730	160528	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2280	75	2	3.40	100670274000	43425802	188.00	2190	2445	2190	2865	1545	2205	2318.33	1.31	229195	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1923	15.20	0.83	12	51.48	150.00	2762.00	2445	20240730	-6.75	1193	20230726	91.11	2445	-6.75	20240730	1290	76.74	20240416	2445	-6.75	20240730	1290	76.74	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
11	20240730	150537	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2275	70	2	3.17	98403538075	42431174	183.69	2190	2445	2190	2865	1545	2205	2319.18	1.31	370721	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1919	15.17	0.82	12	50.30	150.00	2762.00	2445	20240730	-6.95	1193	20230726	90.70	2445	-6.95	20240730	1290	76.36	20240416	2445	-6.95	20240730	1290	76.36	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
12	20240730	140530	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2275	70	2	3.17	95242851020	41034818	177.65	2190	2445	2190	2865	1545	2205	2321.08	1.31	466542	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1919	15.17	0.82	12	48.65	150.00	2762.00	2445	20240730	-6.95	1193	20230726	90.70	2445	-6.95	20240730	1290	76.36	20240416	2445	-6.95	20240730	1290	76.36	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
13	20240730	130535	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2250	45	2	2.04	92217405965	39700794	171.87	2190	2445	2190	2865	1545	2205	2322.87	1.31	522490	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1898	15.00	0.81	12	47.07	150.00	2762.00	2445	20240730	-7.98	1193	20230726	88.60	2445	-7.98	20240730	1290	74.42	20240416	2445	-7.98	20240730	1290	74.42	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
14	20240730	120531	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2300	95	2	4.31	85319087470	36649103	158.66	2190	2445	2190	2865	1545	2205	2328.06	1.31	633384	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1940	15.33	0.83	12	43.45	150.00	2762.00	2445	20240730	-5.93	1193	20230726	92.79	2445	-5.93	20240730	1290	78.29	20240416	2445	-5.93	20240730	1290	78.29	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
15	20240730	110537	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2300	95	2	4.31	79163511205	33998316	147.19	2190	2445	2190	2865	1545	2205	2328.52	1.31	229204	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1940	15.33	0.83	12	40.30	150.00	2762.00	2445	20240730	-5.93	1193	20230726	92.79	2445	-5.93	20240730	1290	78.29	20240416	2445	-5.93	20240730	1290	78.29	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
16	20240730	100536	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2320	115	2	5.22	65515655560	28063573	121.49	2190	2445	2190	2865	1545	2205	2334.63	1.31	-97333	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1957	15.47	0.84	12	33.27	150.00	2762.00	2445	20240730	-5.11	1193	20230726	94.47	2445	-5.11	20240730	1290	79.84	20240416	2445	-5.11	20240730	1290	79.84	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
17	20240730	090538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2245	40	2	1.81	6184155080	2743257	11.88	2190	2290	2190	2865	1545	2205	2254.66	1.31	69689	2435	2320	2255	2140	2075	2377	2197	436	660	500	1540	5	1	84353036	1894	14.97	0.81	12	3.25	150.00	2762.00	2390	20240726	-6.07	1193	20230726	88.18	2390	-6.07	20240726	1290	74.03	20240416	2390	-6.07	20240726	1290	74.03	20240416	3.31	N	052420	500	435 억	1105281	N	N	N	N
18	20240729	160529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2205	30	2	1.38	51313147625	22603497	25.75	2195	2370	2190	2825	1525	2175	2270.60	1.38	3760	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1860	14.70	0.80	12	26.80	150.00	2762.00	2390	20240726	-7.74	1193	20230726	84.83	2390	-7.74	20240726	1290	70.93	20240416	2390	-7.74	20240726	1290	70.93	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
19	20240729	150534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2205	30	2	1.38	49146299765	21618892	24.62	2195	2370	2190	2825	1525	2175	2273.40	1.38	48895	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1860	14.70	0.80	12	25.63	150.00	2762.00	2390	20240726	-7.74	1193	20230726	84.83	2390	-7.74	20240726	1290	70.93	20240416	2390	-7.74	20240726	1290	70.93	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
20	20240729	140538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2210	35	2	1.61	47092363835	20689572	23.57	2195	2370	2190	2825	1525	2175	2276.25	1.38	133010	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1864	14.73	0.80	12	24.53	150.00	2762.00	2390	20240726	-7.53	1193	20230726	85.25	2390	-7.53	20240726	1290	71.32	20240416	2390	-7.53	20240726	1290	71.32	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
21	20240729	130539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2215	40	2	1.84	45745656520	20078625	22.87	2195	2370	2190	2825	1525	2175	2278.44	1.38	103682	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1868	14.77	0.80	12	23.80	150.00	2762.00	2390	20240726	-7.32	1193	20230726	85.67	2390	-7.32	20240726	1290	71.71	20240416	2390	-7.32	20240726	1290	71.71	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
22	20240729	120533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2225	50	2	2.30	44185749765	19372210	22.07	2195	2370	2190	2825	1525	2175	2281.00	1.38	52529	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1877	14.83	0.81	12	22.97	150.00	2762.00	2390	20240726	-6.90	1193	20230726	86.50	2390	-6.90	20240726	1290	72.48	20240416	2390	-6.90	20240726	1290	72.48	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
23	20240729	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2230	55	2	2.53	42636131135	18674611	21.27	2195	2370	2190	2825	1525	2175	2283.23	1.38	-94772	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1881	14.87	0.81	12	22.14	150.00	2762.00	2390	20240726	-6.69	1193	20230726	86.92	2390	-6.69	20240726	1290	72.87	20240416	2390	-6.69	20240726	1290	72.87	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
24	20240729	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2235	60	2	2.76	38233325675	16696345	19.02	2195	2370	2190	2825	1525	2175	2290.07	1.38	-150467	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1885	14.90	0.81	12	19.79	150.00	2762.00	2390	20240726	-6.49	1193	20230726	87.34	2390	-6.49	20240726	1290	73.26	20240416	2390	-6.49	20240726	1290	73.26	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
25	20240729	090529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2340	165	2	7.59	15759048955	6821794	7.77	2195	2370	2190	2825	1525	2175	2310.54	1.38	-106	2491	2332	2231	2072	1971	2282	2022	436	650	500	1520	5	1	84353036	1974	15.60	0.85	12	8.09	150.00	2762.00	2390	20240726	-2.09	1193	20230726	96.14	2390	-2.09	20240726	1290	81.40	20240416	2390	-2.09	20240726	1290	81.40	20240416	3.38	N	052420	500	435 억	1163924	N	N	N	N
26	20240726	160521	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2175	155	2	7.67	198701713745	87007021	88.91	2200	2390	2130	2625	1415	2020	2283.91	1.09	178689	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1835	14.50	0.79	12	103.15	150.00	2762.00	2390	20240726	-9.00	1193	20230726	82.31	2390	-9.00	20240726	1290	68.60	20240416	2390	-9.00	20240726	1193	82.31	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
27	20240726	150527	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2175	155	2	7.67	194596334100	85132122	87.00	2200	2390	2130	2625	1415	2020	2285.83	1.09	305576	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1835	14.50	0.79	12	100.92	150.00	2762.00	2390	20240726	-9.00	1193	20230726	82.31	2390	-9.00	20240726	1290	68.60	20240416	2390	-9.00	20240726	1193	82.31	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
28	20240726	140529	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2215	195	2	9.65	185479170035	80928261	82.70	2200	2390	2180	2625	1415	2020	2291.92	1.09	-584	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1868	14.77	0.80	12	95.94	150.00	2762.00	2390	20240726	-7.32	1193	20230726	85.67	2390	-7.32	20240726	1290	71.71	20240416	2390	-7.32	20240726	1193	85.67	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
29	20240726	130529	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2240	220	2	10.89	180808967535	78827210	80.55	2200	2390	2180	2625	1415	2020	2293.76	1.09	-37083	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1890	14.93	0.81	12	93.45	150.00	2762.00	2390	20240726	-6.28	1193	20230726	87.76	2390	-6.28	20240726	1290	73.64	20240416	2390	-6.28	20240726	1193	87.76	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
30	20240726	120532	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2230	210	2	10.40	172672365325	75182953	76.83	2200	2390	2180	2625	1415	2020	2296.72	1.09	-20511	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1881	14.87	0.81	12	89.13	150.00	2762.00	2390	20240726	-6.69	1193	20230726	86.92	2390	-6.69	20240726	1290	72.87	20240416	2390	-6.69	20240726	1193	86.92	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
31	20240726	110530	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2280	260	2	12.87	161194318415	70042216	71.58	2200	2390	2180	2625	1415	2020	2301.41	1.09	-52328	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1923	15.20	0.83	12	83.03	150.00	2762.00	2390	20240726	-4.60	1193	20230726	91.11	2390	-4.60	20240726	1290	76.74	20240416	2390	-4.60	20240726	1193	91.11	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
32	20240726	100529	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2315	295	2	14.60	134924219285	58585791	59.87	2200	2390	2180	2625	1415	2020	2303.05	1.09	-74478	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1953	15.43	0.84	12	69.45	150.00	2762.00	2390	20240726	-3.14	1193	20230726	94.05	2390	-3.14	20240726	1290	79.46	20240416	2390	-3.14	20240726	1193	94.05	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
33	20240726	090525	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2280	260	2	12.87	31510846975	14003246	14.31	2200	2305	2180	2625	1415	2020	2250.35	1.09	-38262	2420	2219	2024	1823	1628	2320	1924	436	605	500	1410	5	1	84353036	1923	15.20	0.83	12	16.60	150.00	2762.00	2305	20240726	-1.08	1193	20230726	91.11	2305	-1.08	20240726	1290	76.74	20240416	2305	-1.08	20240726	1193	91.11	20230726	3.18	N	052420	500	435 억	917020	N	N	N	N
34	20240725	160526	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2020	123	2	6.48	193755142596	93084918	251.79	1837	2225	1829	2465	1328	1897	2081.54	1.11	54949	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1704	13.47	0.73	12	110.35	150.00	2762.00	2225	20240725	-9.21	1193	20230726	69.32	2225	-9.21	20240725	1290	56.59	20240416	2225	-9.21	20240725	1193	69.32	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
35	20240725	150533	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2005	108	2	5.69	190107706186	91275612	246.90	1837	2225	1829	2465	1328	1897	2082.80	1.11	106580	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1691	13.37	0.73	12	108.21	150.00	2762.00	2225	20240725	-9.89	1193	20230726	68.06	2225	-9.89	20240725	1290	55.43	20240416	2225	-9.89	20240725	1193	68.06	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
36	20240725	140532	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2020	123	2	6.48	175405385887	84074921	227.42	1837	2225	1829	2465	1328	1897	2086.31	1.11	58356	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1704	13.47	0.73	12	99.67	150.00	2762.00	2225	20240725	-9.21	1193	20230726	69.32	2225	-9.21	20240725	1290	56.59	20240416	2225	-9.21	20240725	1193	69.32	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
37	20240725	130527	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2030	133	2	7.01	168497364682	80670292	218.21	1837	2225	1829	2465	1328	1897	2088.73	1.11	134389	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1712	13.53	0.73	12	95.63	150.00	2762.00	2225	20240725	-8.76	1193	20230726	70.16	2225	-8.76	20240725	1290	57.36	20240416	2225	-8.76	20240725	1193	70.16	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
38	20240725	120530	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2100	203	2	10.70	154541432974	73851197	199.77	1837	2225	1829	2465	1328	1897	2092.62	1.11	-42253	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1771	14.00	0.76	12	87.55	150.00	2762.00	2225	20240725	-5.62	1193	20230726	76.03	2225	-5.62	20240725	1290	62.79	20240416	2225	-5.62	20240725	1193	76.03	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
39	20240725	110527	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2100	203	2	10.70	140895040029	67415396	182.36	1837	2225	1829	2465	1328	1897	2089.97	1.11	-24326	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1771	14.00	0.76	12	79.92	150.00	2762.00	2225	20240725	-5.62	1193	20230726	76.03	2225	-5.62	20240725	1290	62.79	20240416	2225	-5.62	20240725	1193	76.03	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
40	20240725	100527	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	2090	193	2	10.17	110243625664	53098132	143.63	1837	2225	1829	2465	1328	1897	2076.24	1.11	-38342	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	5	1	84353036	1763	13.93	0.76	12	62.95	150.00	2762.00	2225	20240725	-6.07	1193	20230726	75.19	2225	-6.07	20240725	1290	62.02	20240416	2225	-6.07	20240725	1193	75.19	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
41	20240725	090525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1894	-3	5	-0.16	2816909926	1518550	4.11	1837	1901	1829	2465	1328	1897	1854.85	1.11	184012	2165	2030	1950	1815	1735	1991	1776	436	568	500	1320	1	1	84353036	1598	12.63	0.69	12	1.80	150.00	2762.00	2210	20230906	-14.30	1193	20230726	58.76	2085	-9.16	20240724	1290	46.82	20240416	2210	-14.30	20230906	1193	58.76	20230726	3.02	N	052420	500	435 억	933512	N	N	N	N
42	20240724	160522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1897	17	2	0.90	70803895435	36073675	30.82	2040	2085	1870	2440	1316	1880	1962.84	1.08	-79233	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1600	12.65	0.69	12	42.77	150.00	2762.00	2210	20230906	-14.16	1193	20230726	59.01	2085	-9.02	20240724	1290	47.05	20240416	2210	-14.16	20230906	1193	59.01	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
43	20240724	150530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1879	-1	5	-0.05	69064912170	35149738	30.03	2040	2085	1875	2440	1316	1880	1964.88	1.08	-39749	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1585	12.53	0.68	12	41.67	150.00	2762.00	2210	20230906	-14.98	1193	20230726	57.50	2085	-9.88	20240724	1290	45.66	20240416	2210	-14.98	20230906	1193	57.50	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
44	20240724	140527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1901	21	2	1.12	65915846438	33484613	28.61	2040	2085	1886	2440	1316	1880	1968.54	1.08	-68622	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1604	12.67	0.69	12	39.70	150.00	2762.00	2210	20230906	-13.98	1193	20230726	59.35	2085	-8.82	20240724	1290	47.36	20240416	2210	-13.98	20230906	1193	59.35	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
45	20240724	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1938	58	2	3.09	62989043828	31957528	27.31	2040	2085	1886	2440	1316	1880	1971.02	1.08	-80970	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1635	12.92	0.70	12	37.89	150.00	2762.00	2210	20230906	-12.31	1193	20230726	62.45	2085	-7.05	20240724	1290	50.23	20240416	2210	-12.31	20230906	1193	62.45	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
46	20240724	120532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1933	53	2	2.82	56301532907	28518887	24.37	2040	2085	1886	2440	1316	1880	1974.18	1.08	-80419	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1631	12.89	0.70	12	33.81	150.00	2762.00	2210	20230906	-12.53	1193	20230726	62.03	2085	-7.29	20240724	1290	49.84	20240416	2210	-12.53	20230906	1193	62.03	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
47	20240724	110529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1902	22	2	1.17	50807014792	25678201	21.94	2040	2085	1886	2440	1316	1880	1978.60	1.08	-98164	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1604	12.68	0.69	12	30.44	150.00	2762.00	2210	20230906	-13.94	1193	20230726	59.43	2085	-8.78	20240724	1290	47.44	20240416	2210	-13.94	20230906	1193	59.43	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
48	20240724	100528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1910	30	2	1.60	47197490916	23790839	20.33	2040	2085	1886	2440	1316	1880	1983.85	1.08	-49330	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1611	12.73	0.69	12	28.20	150.00	2762.00	2210	20230906	-13.57	1193	20230726	60.10	2085	-8.39	20240724	1290	48.06	20240416	2210	-13.57	20230906	1193	60.10	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
49	20240724	090526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1987	107	2	5.69	21426209154	10615955	9.07	2040	2085	1956	2440	1316	1880	2018.30	1.08	-12926	2204	2041	1847	1684	1490	2123	1766	436	560	500	1310	1	1	84353036	1676	13.25	0.72	12	12.59	150.00	2762.00	2210	20230906	-10.09	1193	20230726	66.55	2085	-4.70	20240724	1290	54.03	20240416	2210	-10.09	20230906	1193	66.55	20230726	2.57	N	052420	500	435 억	907284	N	N	N	N
50	20240723	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1880	291	2	18.31	216162447708	114606460	615.27	1676	2010	1653	2065	1113	1589	1886.14	1.37	-149147	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1586	12.53	0.68	12	135.87	150.00	2762.00	2210	20230906	-14.93	1193	20230726	57.59	2010	-6.47	20240723	1290	45.74	20240416	2210	-14.93	20230906	1193	57.59	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
51	20240723	150533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1865	276	2	17.37	208937437687	110746345	594.54	1676	2010	1653	2065	1113	1589	1886.63	1.37	-52110	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1573	12.43	0.68	12	131.29	150.00	2762.00	2210	20230906	-15.61	1193	20230726	56.33	2010	-7.21	20240723	1290	44.57	20240416	2210	-15.61	20230906	1193	56.33	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
52	20240723	140521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1870	281	2	17.68	194275767435	102832521	552.06	1676	2010	1653	2065	1113	1589	1889.24	1.37	-20848	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1577	12.47	0.68	12	121.91	150.00	2762.00	2210	20230906	-15.38	1193	20230726	56.75	2010	-6.97	20240723	1290	44.96	20240416	2210	-15.38	20230906	1193	56.75	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
53	20240723	130520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1953	364	2	22.91	168566266878	89264187	479.22	1676	2010	1653	2065	1113	1589	1888.40	1.37	-173060	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1647	13.02	0.71	12	105.82	150.00	2762.00	2210	20230906	-11.63	1193	20230726	63.70	2010	-2.84	20240723	1290	51.40	20240416	2210	-11.63	20230906	1193	63.70	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
54	20240723	120524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1952	363	2	22.84	157380205893	83506822	448.31	1676	2010	1653	2065	1113	1589	1884.64	1.37	-129854	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1647	13.01	0.71	12	99.00	150.00	2762.00	2210	20230906	-11.67	1193	20230726	63.62	2010	-2.89	20240723	1290	51.32	20240416	2210	-11.67	20230906	1193	63.62	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
55	20240723	110525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1994	405	2	25.49	140771627285	75119999	403.28	1676	1999	1653	2065	1113	1589	1873.96	1.37	-208484	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1682	13.29	0.72	12	89.05	150.00	2762.00	2210	20230906	-9.77	1193	20230726	67.14	1999	-0.25	20240723	1290	54.57	20240416	2210	-9.77	20230906	1193	67.14	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
56	20240723	100523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1961	372	2	23.41	93421660871	50921323	273.37	1676	1968	1653	2065	1113	1589	1834.63	1.37	857	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1654	13.07	0.71	12	60.37	150.00	2762.00	2210	20230906	-11.27	1193	20230726	64.38	1968	-0.36	20240723	1290	52.02	20240416	2210	-11.27	20230906	1193	64.38	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
57	20240723	090526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1678	89	2	5.60	5074612561	3020297	16.21	1676	1711	1653	2065	1113	1589	1680.18	1.37	-204456	1870	1729	1650	1509	1430	1690	1470	436	476	500	1110	1	1	84353036	1415	11.19	0.61	12	3.58	150.00	2762.00	2210	20230906	-24.07	1193	20230726	40.65	1791	-6.31	20240722	1290	30.08	20240416	2210	-24.07	20230906	1193	40.65	20230726	2.08	N	052420	500	435 억	1151686	N	N	N	N
58	20240722	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1589	-42	5	-2.58	30717852316	18339684	30.06	1791	1791	1571	2120	1142	1631	1675.01	1.31	-39177	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1340	10.59	0.58	12	21.74	150.00	2762.00	2210	20230906	-28.10	1193	20230726	33.19	1791	-11.28	20240722	1290	23.18	20240416	2210	-28.10	20230906	1193	33.19	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
59	20240722	150524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1594	-37	5	-2.27	29939824922	17849743	29.25	1791	1791	1571	2120	1142	1631	1677.33	1.31	-144190	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1345	10.63	0.58	12	21.16	150.00	2762.00	2210	20230906	-27.87	1193	20230726	33.61	1791	-11.00	20240722	1290	23.57	20240416	2210	-27.87	20230906	1193	33.61	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
60	20240722	140525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1576	-55	5	-3.37	28699179978	17069483	27.98	1791	1791	1574	2120	1142	1631	1681.32	1.31	-261928	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1329	10.51	0.57	12	20.24	150.00	2762.00	2210	20230906	-28.69	1193	20230726	32.10	1791	-12.00	20240722	1290	22.17	20240416	2210	-28.69	20230906	1193	32.10	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
61	20240722	130521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1590	-41	5	-2.51	27687347673	16431844	26.93	1791	1791	1580	2120	1142	1631	1684.98	1.31	-246850	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1341	10.60	0.58	12	19.48	150.00	2762.00	2210	20230906	-28.05	1193	20230726	33.28	1791	-11.22	20240722	1290	23.26	20240416	2210	-28.05	20230906	1193	33.28	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
62	20240722	120522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1614	-17	5	-1.04	25592795355	15118034	24.78	1791	1791	1603	2120	1142	1631	1692.87	1.31	-287406	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1361	10.76	0.58	12	17.92	150.00	2762.00	2210	20230906	-26.97	1193	20230726	35.29	1791	-9.88	20240722	1290	25.12	20240416	2210	-26.97	20230906	1193	35.29	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
63	20240722	110520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1615	-16	5	-0.98	23585846658	13887306	22.76	1791	1791	1603	2120	1142	1631	1698.37	1.31	-252658	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1362	10.77	0.58	12	16.46	150.00	2762.00	2210	20230906	-26.92	1193	20230726	35.37	1791	-9.83	20240722	1290	25.19	20240416	2210	-26.92	20230906	1193	35.37	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
64	20240722	100522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1634	3	2	0.18	21490457926	12592174	20.64	1791	1791	1612	2120	1142	1631	1706.65	1.31	-229493	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1378	10.89	0.59	12	14.93	150.00	2762.00	2210	20230906	-26.06	1193	20230726	36.97	1791	-8.77	20240722	1290	26.67	20240416	2210	-26.06	20230906	1193	36.97	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
65	20240722	090520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1718	87	2	5.33	8975031279	5112331	8.38	1791	1791	1702	2120	1142	1631	1755.57	1.31	-67546	1845	1738	1609	1502	1373	1791	1555	436	489	500	1140	1	1	84353036	1449	11.45	0.62	12	6.06	150.00	2762.00	2210	20230906	-22.26	1193	20230726	44.01	1791	-4.08	20240722	1290	33.18	20240416	2210	-22.26	20230906	1193	44.01	20230726	2.10	N	052420	500	435 억	1102215	N	N	N	N
66	20240719	160511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1631	176	2	12.10	92900214959	57852857	6861.11	1516	1716	1480	1891	1019	1455	1605.65	2.44	-709977	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1376	10.87	0.59	12	68.58	150.00	2762.00	2210	20230906	-26.20	1193	20230726	36.71	1716	-4.95	20240719	1290	26.43	20240416	2210	-26.20	20230906	1193	36.71	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
67	20240719	150515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1588	133	2	9.14	87904268798	54757284	6493.98	1516	1716	1480	1891	1019	1455	1605.36	2.44	-917626	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1340	10.59	0.57	12	64.91	150.00	2762.00	2210	20230906	-28.14	1193	20230726	33.11	1716	-7.46	20240719	1290	23.10	20240416	2210	-28.14	20230906	1193	33.11	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
68	20240719	140519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1630	175	2	12.03	71067258321	44268377	5250.04	1516	1716	1480	1891	1019	1455	1605.39	2.44	-943688	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1375	10.87	0.59	12	52.48	150.00	2762.00	2210	20230906	-26.24	1193	20230726	36.63	1716	-5.01	20240719	1290	26.36	20240416	2210	-26.24	20230906	1193	36.63	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
69	20240719	130511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1540	85	2	5.84	26562905712	17178064	2037.25	1516	1645	1480	1891	1019	1455	1546.35	2.44	-893429	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1299	10.27	0.56	12	20.36	150.00	2762.00	2210	20230906	-30.32	1193	20230726	29.09	1671	-7.84	20240517	1290	19.38	20240416	2210	-30.32	20230906	1193	29.09	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
70	20240719	120511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1512	57	2	3.92	24364775015	15731506	1865.69	1516	1645	1480	1891	1019	1455	1548.82	2.44	-777185	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1275	10.08	0.55	12	18.65	150.00	2762.00	2210	20230906	-31.58	1193	20230726	26.74	1671	-9.52	20240517	1290	17.21	20240416	2210	-31.58	20230906	1193	26.74	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
71	20240719	110514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1546	91	2	6.25	20919345863	13467791	1597.22	1516	1645	1480	1891	1019	1455	1553.32	2.44	-690643	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1304	10.31	0.56	12	15.97	150.00	2762.00	2210	20230906	-30.05	1193	20230726	29.59	1671	-7.48	20240517	1290	19.84	20240416	2210	-30.05	20230906	1193	29.59	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
72	20240719	100433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1506	51	2	3.51	11431933645	7354974	872.27	1516	1645	1480	1891	1019	1455	1554.38	2.44	-782795	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1270	10.04	0.55	12	8.72	150.00	2762.00	2210	20230906	-31.86	1193	20230726	26.24	1671	-9.87	20240517	1290	16.74	20240416	2210	-31.86	20230906	1193	26.24	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
73	20240719	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1548	93	2	6.39	6140641553	3866873	458.60	1516	1645	1515	1891	1019	1455	1588.19	2.44	-372470	1502	1478	1431	1407	1360	1490	1419	436	436	500	1010	1	1	84353036	1306	10.32	0.56	12	4.58	150.00	2762.00	2210	20230906	-29.95	1193	20230726	29.76	1671	-7.36	20240517	1290	20.00	20240416	2210	-29.95	20230906	1193	29.76	20230726	2.11	N	052420	500	435 억	2061954	N	N	N	N
74	20240718	160504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1455	52	2	3.71	953616871	671592	245.76	1403	1455	1384	1823	983	1403	1419.65	2.36	75238	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1227	9.70	0.53	12	0.80	150.00	2762.00	2210	20230906	-34.16	1193	20230726	21.96	1671	-12.93	20240517	1290	12.79	20240416	2210	-34.16	20230906	1193	21.96	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
75	20240718	150511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1438	35	2	2.49	634658349	451130	165.08	1403	1440	1384	1823	983	1403	1406.82	2.36	52150	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1213	9.59	0.52	12	0.53	150.00	2762.00	2210	20230906	-34.93	1193	20230726	20.54	1671	-13.94	20240517	1290	11.47	20240416	2210	-34.93	20230906	1193	20.54	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
76	20240718	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1416	13	2	0.93	417779691	298663	109.29	1403	1417	1384	1823	983	1403	1398.83	2.36	10953	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1194	9.44	0.51	12	0.35	150.00	2762.00	2210	20230906	-35.93	1193	20230726	18.69	1671	-15.26	20240517	1290	9.77	20240416	2210	-35.93	20230906	1193	18.69	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
77	20240718	130509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1405	2	2	0.14	291556486	209138	76.53	1403	1409	1384	1823	983	1403	1394.09	2.36	-22159	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1185	9.37	0.51	12	0.25	150.00	2762.00	2210	20230906	-36.43	1193	20230726	17.77	1671	-15.92	20240517	1290	8.91	20240416	2210	-36.43	20230906	1193	17.77	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
78	20240718	120508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1398	-5	5	-0.36	239024564	171705	62.83	1403	1408	1384	1823	983	1403	1392.07	2.36	-34336	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1179	9.32	0.51	12	0.20	150.00	2762.00	2210	20230906	-36.74	1193	20230726	17.18	1671	-16.34	20240517	1290	8.37	20240416	2210	-36.74	20230906	1193	17.18	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
79	20240718	110511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	-12	5	-0.86	187564377	134777	49.32	1403	1408	1384	1823	983	1403	1391.66	2.36	-23150	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1173	9.27	0.50	12	0.16	150.00	2762.00	2210	20230906	-37.06	1193	20230726	16.60	1671	-16.76	20240517	1290	7.83	20240416	2210	-37.06	20230906	1193	16.60	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
80	20240718	100513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-1	5	-0.07	143859021	103400	37.84	1403	1408	1384	1823	983	1403	1391.29	2.36	-15959	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1183	9.35	0.51	12	0.12	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
81	20240718	090514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1393	-10	5	-0.71	30062626	21610	7.91	1403	1403	1386	1823	983	1403	1391.14	2.36	-14565	1421	1412	1399	1390	1377	1416	1394	436	420	500	980	1	1	84353036	1175	9.29	0.50	12	0.03	150.00	2762.00	2210	20230906	-36.97	1193	20230726	16.76	1671	-16.64	20240517	1290	7.98	20240416	2210	-36.97	20230906	1193	16.76	20230726	2.09	N	052420	500	435 억	1988533	N	N	N	N
82	20240717	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1403	1	2	0.07	380003092	272085	115.43	1397	1408	1386	1822	982	1402	1396.63	2.47	-92723	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1183	9.35	0.51	12	0.32	150.00	2762.00	2210	20230906	-36.52	1193	20230726	17.60	1671	-16.04	20240517	1290	8.76	20240416	2210	-36.52	20230906	1193	17.60	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
83	20240717	150536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1398	-4	5	-0.29	359945602	257757	109.35	1397	1408	1386	1822	982	1402	1396.45	2.47	-87815	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1179	9.32	0.51	12	0.31	150.00	2762.00	2210	20230906	-36.74	1193	20230726	17.18	1671	-16.34	20240517	1290	8.37	20240416	2210	-36.74	20230906	1193	17.18	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
84	20240717	140533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1397	-5	5	-0.36	323277750	231540	98.23	1397	1408	1386	1822	982	1402	1396.21	2.47	-77276	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1178	9.31	0.51	12	0.27	150.00	2762.00	2210	20230906	-36.79	1193	20230726	17.10	1671	-16.40	20240517	1290	8.29	20240416	2210	-36.79	20230906	1193	17.10	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
85	20240717	130532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	-6	5	-0.43	292163927	209272	88.78	1397	1408	1386	1822	982	1402	1396.10	2.47	-65920	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1178	9.31	0.51	12	0.25	150.00	2762.00	2210	20230906	-36.83	1193	20230726	17.02	1671	-16.46	20240517	1290	8.22	20240416	2210	-36.83	20230906	1193	17.02	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
86	20240717	120533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1394	-8	5	-0.57	259764248	186069	78.94	1397	1408	1386	1822	982	1402	1396.06	2.47	-59114	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1176	9.29	0.50	12	0.22	150.00	2762.00	2210	20230906	-36.92	1193	20230726	16.85	1671	-16.58	20240517	1290	8.06	20240416	2210	-36.92	20230906	1193	16.85	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
87	20240717	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1399	-3	5	-0.21	198736318	142466	60.44	1397	1408	1386	1822	982	1402	1394.97	2.47	-39197	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1180	9.33	0.51	12	0.17	150.00	2762.00	2210	20230906	-36.70	1193	20230726	17.27	1671	-16.28	20240517	1290	8.45	20240416	2210	-36.70	20230906	1193	17.27	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
88	20240717	100532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	-10	5	-0.71	108625985	77885	33.04	1397	1408	1390	1822	982	1402	1394.70	2.47	-3420	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1174	9.28	0.50	12	0.09	150.00	2762.00	2210	20230906	-37.01	1193	20230726	16.68	1671	-16.70	20240517	1290	7.91	20240416	2210	-37.01	20230906	1193	16.68	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
89	20240717	090433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1407	5	2	0.36	13306514	9513	4.04	1397	1408	1397	1822	982	1402	1398.77	2.47	3001	1450	1426	1414	1390	1378	1420	1384	436	420	500	980	1	1	84353036	1187	9.38	0.51	12	0.01	150.00	2762.00	2210	20230906	-36.33	1193	20230726	17.94	1671	-15.80	20240517	1290	9.07	20240416	2210	-36.33	20230906	1193	17.94	20230726	1.95	N	052420	500	435 억	2079918	N	N	N	N
90	20240716	160534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-29	5	-2.03	329934659	233666	43.47	1438	1438	1402	1860	1002	1431	1411.99	2.56	-80040	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1183	9.35	0.51	12	0.28	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
91	20240716	150539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1408	-23	5	-1.61	304870805	215815	40.15	1438	1438	1402	1860	1002	1431	1412.65	2.56	-78740	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1188	9.39	0.51	12	0.26	150.00	2762.00	2210	20230906	-36.29	1193	20230726	18.02	1671	-15.74	20240517	1290	9.15	20240416	2210	-36.29	20230906	1193	18.02	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
92	20240716	140537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1417	-14	5	-0.98	249939428	176806	32.89	1438	1438	1402	1860	1002	1431	1413.64	2.56	-73073	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1195	9.45	0.51	12	0.21	150.00	2762.00	2210	20230906	-35.88	1193	20230726	18.78	1671	-15.20	20240517	1290	9.84	20240416	2210	-35.88	20230906	1193	18.78	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
93	20240716	130538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1413	-18	5	-1.26	221252405	156484	29.11	1438	1438	1402	1860	1002	1431	1413.90	2.56	-62435	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1192	9.42	0.51	12	0.19	150.00	2762.00	2210	20230906	-36.06	1193	20230726	18.44	1671	-15.44	20240517	1290	9.53	20240416	2210	-36.06	20230906	1193	18.44	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
94	20240716	120536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1413	-18	5	-1.26	202434226	143167	26.63	1438	1438	1402	1860	1002	1431	1413.97	2.56	-57644	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1192	9.42	0.51	12	0.17	150.00	2762.00	2210	20230906	-36.06	1193	20230726	18.44	1671	-15.44	20240517	1290	9.53	20240416	2210	-36.06	20230906	1193	18.44	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
95	20240716	110536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1409	-22	5	-1.54	149039089	105188	19.57	1438	1438	1404	1860	1002	1431	1416.88	2.56	-43919	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1189	9.39	0.51	12	0.12	150.00	2762.00	2210	20230906	-36.24	1193	20230726	18.11	1671	-15.68	20240517	1290	9.22	20240416	2210	-36.24	20230906	1193	18.11	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
96	20240716	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1409	-22	5	-1.54	137587384	97055	18.06	1438	1438	1404	1860	1002	1431	1417.62	2.56	-39180	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1189	9.39	0.51	12	0.12	150.00	2762.00	2210	20230906	-36.24	1193	20230726	18.11	1671	-15.68	20240517	1290	9.22	20240416	2210	-36.24	20230906	1193	18.11	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
97	20240716	090534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1426	-5	5	-0.35	33127774	23239	4.32	1438	1438	1407	1860	1002	1431	1425.52	2.56	-8647	1483	1457	1438	1412	1393	1447	1402	436	429	500	1000	1	1	84353036	1203	9.51	0.52	12	0.03	150.00	2762.00	2210	20230906	-35.48	1193	20230726	19.53	1671	-14.66	20240517	1290	10.54	20240416	2210	-35.48	20230906	1193	19.53	20230726	1.97	N	052420	500	435 억	2158913	N	N	N	N
98	20240715	160527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1431	-28	5	-1.92	769106347	536822	72.92	1462	1464	1419	1896	1022	1459	1432.66	2.63	-60823	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1207	9.54	0.52	12	0.64	150.00	2762.00	2210	20230906	-35.25	1193	20230726	19.95	1671	-14.36	20240517	1290	10.93	20240416	2210	-35.25	20230906	1193	19.95	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
99	20240715	150531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	-26	5	-1.78	741962659	517853	70.34	1462	1464	1419	1896	1022	1459	1432.72	2.63	-54337	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1209	9.55	0.52	12	0.61	150.00	2762.00	2210	20230906	-35.16	1193	20230726	20.12	1671	-14.24	20240517	1290	11.09	20240416	2210	-35.16	20230906	1193	20.12	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
100	20240715	140530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	-26	5	-1.78	675244887	471214	64.00	1462	1464	1419	1896	1022	1459	1432.94	2.63	-69383	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1209	9.55	0.52	12	0.56	150.00	2762.00	2210	20230906	-35.16	1193	20230726	20.12	1671	-14.24	20240517	1290	11.09	20240416	2210	-35.16	20230906	1193	20.12	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
101	20240715	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1439	-20	5	-1.37	598161826	417468	56.70	1462	1464	1419	1896	1022	1459	1432.78	2.63	-71912	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1214	9.59	0.52	12	0.49	150.00	2762.00	2210	20230906	-34.89	1193	20230726	20.62	1671	-13.88	20240517	1290	11.55	20240416	2210	-34.89	20230906	1193	20.62	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
102	20240715	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1430	-29	5	-1.99	550587410	384346	52.21	1462	1464	1419	1896	1022	1459	1432.47	2.63	-83607	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1206	9.53	0.52	12	0.46	150.00	2762.00	2210	20230906	-35.29	1193	20230726	19.87	1671	-14.42	20240517	1290	10.85	20240416	2210	-35.29	20230906	1193	19.87	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
103	20240715	110531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1425	-34	5	-2.33	458407805	319610	43.41	1462	1464	1420	1896	1022	1459	1434.21	2.63	-60415	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1202	9.50	0.52	12	0.38	150.00	2762.00	2210	20230906	-35.52	1193	20230726	19.45	1671	-14.72	20240517	1290	10.47	20240416	2210	-35.52	20230906	1193	19.45	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
104	20240715	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1434	-25	5	-1.71	337392816	234626	31.87	1462	1464	1425	1896	1022	1459	1437.93	2.63	-30770	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1210	9.56	0.52	12	0.28	150.00	2762.00	2210	20230906	-35.11	1193	20230726	20.20	1671	-14.18	20240517	1290	11.16	20240416	2210	-35.11	20230906	1193	20.20	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
105	20240715	090531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1446	-13	5	-0.89	75742809	52111	7.08	1462	1464	1439	1896	1022	1459	1453.40	2.63	-14168	1505	1481	1435	1411	1365	1494	1424	436	437	500	1020	1	1	84353036	1220	9.64	0.52	12	0.06	150.00	2762.00	2210	20230906	-34.57	1193	20230726	21.21	1671	-13.46	20240517	1290	12.09	20240416	2210	-34.57	20230906	1193	21.21	20230726	1.92	N	052420	500	435 억	2217200	N	N	N	N
106	20240712	160526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1459	65	2	4.66	1049591453	730551	297.15	1390	1459	1389	1812	976	1394	1436.67	2.50	121988	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1231	9.73	0.53	12	0.87	150.00	2762.00	2210	20230906	-33.98	1193	20230726	22.30	1671	-12.69	20240517	1290	13.10	20240416	2210	-33.98	20230906	1193	22.30	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
107	20240712	150529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1450	56	2	4.02	941488079	656151	266.89	1390	1457	1389	1812	976	1394	1434.87	2.50	107958	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1223	9.67	0.52	12	0.78	150.00	2762.00	2210	20230906	-34.39	1193	20230726	21.54	1671	-13.23	20240517	1290	12.40	20240416	2210	-34.39	20230906	1193	21.54	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
108	20240712	140532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1429	35	2	2.51	616957446	431398	175.47	1390	1450	1389	1812	976	1394	1430.14	2.50	43842	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1205	9.53	0.52	12	0.51	150.00	2762.00	2210	20230906	-35.34	1193	20230726	19.78	1671	-14.48	20240517	1290	10.78	20240416	2210	-35.34	20230906	1193	19.78	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
109	20240712	130528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1428	34	2	2.44	571000425	399240	162.39	1390	1450	1389	1812	976	1394	1430.22	2.50	46510	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1205	9.52	0.52	12	0.47	150.00	2762.00	2210	20230906	-35.38	1193	20230726	19.70	1671	-14.54	20240517	1290	10.70	20240416	2210	-35.38	20230906	1193	19.70	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
110	20240712	120529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1428	34	2	2.44	547012418	382430	155.55	1390	1450	1389	1812	976	1394	1430.36	2.50	44417	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1205	9.52	0.52	12	0.45	150.00	2762.00	2210	20230906	-35.38	1193	20230726	19.70	1671	-14.54	20240517	1290	10.70	20240416	2210	-35.38	20230906	1193	19.70	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
111	20240712	110527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1438	44	2	3.16	480895654	336322	136.80	1390	1450	1389	1812	976	1394	1429.87	2.50	40717	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1213	9.59	0.52	12	0.40	150.00	2762.00	2210	20230906	-34.93	1193	20230726	20.54	1671	-13.94	20240517	1290	11.47	20240416	2210	-34.93	20230906	1193	20.54	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
112	20240712	100529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	39	2	2.80	394196205	275772	112.17	1390	1450	1389	1812	976	1394	1429.43	2.50	30375	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1209	9.55	0.52	12	0.33	150.00	2762.00	2210	20230906	-35.16	1193	20230726	20.12	1671	-14.24	20240517	1290	11.09	20240416	2210	-35.16	20230906	1193	20.12	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
113	20240712	090525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1395	1	2	0.07	14854847	10681	4.34	1390	1396	1390	1812	976	1394	1390.76	2.50	683	1416	1404	1396	1384	1376	1401	1381	436	418	500	970	1	1	84353036	1177	9.30	0.51	12	0.01	150.00	2762.00	2210	20230906	-36.88	1193	20230726	16.93	1671	-16.52	20240517	1290	8.14	20240416	2210	-36.88	20230906	1193	16.93	20230726	1.90	N	052420	500	435 억	2111813	N	N	N	N
114	20240711	160524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1394	-8	5	-0.57	339516235	243066	140.25	1402	1408	1388	1822	982	1402	1396.81	2.53	-25884	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1176	9.29	0.50	12	0.29	150.00	2762.00	2210	20230906	-36.92	1193	20230726	16.85	1671	-16.58	20240517	1290	8.06	20240416	2210	-36.92	20230906	1193	16.85	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
115	20240711	150529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1389	-13	5	-0.93	325601311	233055	134.47	1402	1408	1388	1822	982	1402	1397.10	2.53	-23820	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1172	9.26	0.50	12	0.28	150.00	2762.00	2210	20230906	-37.15	1193	20230726	16.43	1671	-16.88	20240517	1290	7.67	20240416	2210	-37.15	20230906	1193	16.43	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
116	20240711	140529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1389	-13	5	-0.93	299818322	214490	123.76	1402	1408	1388	1822	982	1402	1397.82	2.53	-20398	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1172	9.26	0.50	12	0.25	150.00	2762.00	2210	20230906	-37.15	1193	20230726	16.43	1671	-16.88	20240517	1290	7.67	20240416	2210	-37.15	20230906	1193	16.43	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
117	20240711	130526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	-10	5	-0.71	222738628	159082	91.79	1402	1408	1392	1822	982	1402	1400.15	2.53	-10536	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1174	9.28	0.50	12	0.19	150.00	2762.00	2210	20230906	-37.01	1193	20230726	16.68	1671	-16.70	20240517	1290	7.91	20240416	2210	-37.01	20230906	1193	16.68	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
118	20240711	120527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1397	-5	5	-0.36	197905594	141272	81.51	1402	1408	1393	1822	982	1402	1400.88	2.53	4410	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1178	9.31	0.51	12	0.17	150.00	2762.00	2210	20230906	-36.79	1193	20230726	17.10	1671	-16.40	20240517	1290	8.29	20240416	2210	-36.79	20230906	1193	17.10	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
119	20240711	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1395	-7	5	-0.50	177285933	126488	72.98	1402	1408	1394	1822	982	1402	1401.60	2.53	13441	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1177	9.30	0.51	12	0.15	150.00	2762.00	2210	20230906	-36.88	1193	20230726	16.93	1671	-16.52	20240517	1290	8.14	20240416	2210	-36.88	20230906	1193	16.93	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
120	20240711	100526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1405	3	2	0.21	128313125	91468	52.78	1402	1408	1399	1822	982	1402	1402.82	2.53	26484	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1185	9.37	0.51	12	0.11	150.00	2762.00	2210	20230906	-36.43	1193	20230726	17.77	1671	-15.92	20240517	1290	8.91	20240416	2210	-36.43	20230906	1193	17.77	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
121	20240711	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1401	-1	5	-0.07	3997492	2852	1.65	1402	1404	1401	1822	982	1402	1401.65	2.53	-2782	1437	1419	1402	1384	1367	1411	1376	436	420	500	980	1	1	84353036	1182	9.34	0.51	12	0.00	150.00	2762.00	2210	20230906	-36.61	1193	20230726	17.44	1671	-16.16	20240517	1290	8.60	20240416	2210	-36.61	20230906	1193	17.44	20230726	1.84	N	052420	500	435 억	2136651	N	N	N	N
122	20240710	160525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-12	5	-0.85	238520982	170632	92.25	1410	1420	1385	1838	990	1414	1397.86	2.58	-40669	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1183	9.35	0.51	12	0.20	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
123	20240710	150526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-12	5	-0.85	229100352	163910	88.62	1410	1420	1385	1838	990	1414	1397.71	2.58	-40041	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1183	9.35	0.51	12	0.19	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
124	20240710	140524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1401	-13	5	-0.92	204269860	146191	79.04	1410	1420	1385	1838	990	1414	1397.27	2.58	-38615	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1182	9.34	0.51	12	0.17	150.00	2762.00	2210	20230906	-36.61	1193	20230726	17.44	1671	-16.16	20240517	1290	8.60	20240416	2210	-36.61	20230906	1193	17.44	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
125	20240710	130524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-12	5	-0.85	187806387	134442	72.69	1410	1420	1385	1838	990	1414	1396.92	2.58	-38198	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1183	9.35	0.51	12	0.16	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
126	20240710	120525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1399	-15	5	-1.06	168095720	120353	65.07	1410	1420	1385	1838	990	1414	1396.67	2.58	-36040	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1180	9.33	0.51	12	0.14	150.00	2762.00	2210	20230906	-36.70	1193	20230726	17.27	1671	-16.28	20240517	1290	8.45	20240416	2210	-36.70	20230906	1193	17.27	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
127	20240710	110525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1400	-14	5	-0.99	152113226	108932	58.89	1410	1420	1385	1838	990	1414	1396.39	2.58	-32288	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1181	9.33	0.51	12	0.13	150.00	2762.00	2210	20230906	-36.65	1193	20230726	17.35	1671	-16.22	20240517	1290	8.53	20240416	2210	-36.65	20230906	1193	17.35	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
128	20240710	100521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-12	5	-0.85	72452915	51757	27.98	1410	1420	1392	1838	990	1414	1399.84	2.58	-17703	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1183	9.35	0.51	12	0.06	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
129	20240710	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1408	-6	5	-0.42	10250258	7274	3.93	1410	1420	1407	1838	990	1414	1409.10	2.58	-1103	1444	1428	1419	1403	1394	1424	1399	436	424	500	980	1	1	84353036	1188	9.39	0.51	12	0.01	150.00	2762.00	2210	20230906	-36.29	1193	20230726	18.02	1671	-15.74	20240517	1290	9.15	20240416	2210	-36.29	20230906	1193	18.02	20230726	1.96	N	052420	500	435 억	2175508	N	N	N	N
130	20240709	160523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1414	-19	5	-1.33	260952625	183952	38.41	1429	1435	1410	1862	1004	1433	1418.59	2.67	-79250	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1193	9.43	0.51	12	0.22	150.00	2762.00	2210	20230906	-36.02	1193	20230726	18.52	1671	-15.38	20240517	1290	9.61	20240416	2210	-36.02	20230906	1193	18.52	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
131	20240709	150523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1414	-19	5	-1.33	241586361	170259	35.55	1429	1435	1410	1862	1004	1433	1418.93	2.67	-72930	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1193	9.43	0.51	12	0.20	150.00	2762.00	2210	20230906	-36.02	1193	20230726	18.52	1671	-15.38	20240517	1290	9.61	20240416	2210	-36.02	20230906	1193	18.52	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
132	20240709	140524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1413	-20	5	-1.40	189357029	133250	27.82	1429	1435	1412	1862	1004	1433	1421.07	2.67	-72016	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1192	9.42	0.51	12	0.16	150.00	2762.00	2210	20230906	-36.06	1193	20230726	18.44	1671	-15.44	20240517	1290	9.53	20240416	2210	-36.06	20230906	1193	18.44	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
133	20240709	130526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1419	-14	5	-0.98	151486103	106483	22.23	1429	1435	1417	1862	1004	1433	1422.63	2.67	-62068	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1197	9.46	0.51	12	0.13	150.00	2762.00	2210	20230906	-35.79	1193	20230726	18.94	1671	-15.08	20240517	1290	10.00	20240416	2210	-35.79	20230906	1193	18.94	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
134	20240709	120527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1419	-14	5	-0.98	113526527	79710	16.64	1429	1435	1418	1862	1004	1433	1424.24	2.67	-43724	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1197	9.46	0.51	12	0.09	150.00	2762.00	2210	20230906	-35.79	1193	20230726	18.94	1671	-15.08	20240517	1290	10.00	20240416	2210	-35.79	20230906	1193	18.94	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
135	20240709	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1421	-12	5	-0.84	80236858	56265	11.75	1429	1435	1419	1862	1004	1433	1426.05	2.67	-29380	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1199	9.47	0.51	12	0.07	150.00	2762.00	2210	20230906	-35.70	1193	20230726	19.11	1671	-14.96	20240517	1290	10.16	20240416	2210	-35.70	20230906	1193	19.11	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
136	20240709	100525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1430	-3	5	-0.21	44832952	31430	6.56	1429	1435	1419	1862	1004	1433	1426.44	2.67	-14897	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1206	9.53	0.52	12	0.04	150.00	2762.00	2210	20230906	-35.29	1193	20230726	19.87	1671	-14.42	20240517	1290	10.85	20240416	2210	-35.29	20230906	1193	19.87	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
137	20240709	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1425	-8	5	-0.56	3055170	2142	0.45	1429	1429	1424	1862	1004	1433	1426.32	2.67	-259	1476	1454	1413	1391	1350	1465	1402	436	429	500	1000	1	1	84353036	1202	9.50	0.52	12	0.00	150.00	2762.00	2210	20230906	-35.52	1193	20230726	19.45	1671	-14.72	20240517	1290	10.47	20240416	2210	-35.52	20230906	1193	19.45	20230726	1.93	N	052420	500	435 억	2252844	N	N	N	N
138	20240708	160520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	40	2	2.87	674181990	478823	227.95	1386	1435	1372	1810	976	1393	1407.64	2.43	199742	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1209	9.55	0.52	12	0.57	150.00	2762.00	2210	20230906	-35.16	1193	20230726	20.12	1671	-14.24	20240517	1290	11.09	20240416	2210	-35.16	20230906	1193	20.12	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
139	20240708	150521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1432	39	2	2.80	624257594	443901	211.33	1386	1435	1372	1810	976	1393	1406.30	2.43	197180	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1208	9.55	0.52	12	0.53	150.00	2762.00	2210	20230906	-35.20	1193	20230726	20.03	1671	-14.30	20240517	1290	11.01	20240416	2210	-35.20	20230906	1193	20.03	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
140	20240708	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1432	39	2	2.80	566478526	403557	192.12	1386	1434	1372	1810	976	1393	1403.71	2.43	182231	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1208	9.55	0.52	12	0.48	150.00	2762.00	2210	20230906	-35.20	1193	20230726	20.03	1671	-14.30	20240517	1290	11.01	20240416	2210	-35.20	20230906	1193	20.03	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
141	20240708	130519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1429	36	2	2.58	534857981	381472	181.60	1386	1431	1372	1810	976	1393	1402.09	2.43	169215	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1205	9.53	0.52	12	0.45	150.00	2762.00	2210	20230906	-35.34	1193	20230726	19.78	1671	-14.48	20240517	1290	10.78	20240416	2210	-35.34	20230906	1193	19.78	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
142	20240708	120522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1425	32	2	2.30	520159849	371182	176.71	1386	1431	1372	1810	976	1393	1401.36	2.43	162263	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1202	9.50	0.52	12	0.44	150.00	2762.00	2210	20230906	-35.52	1193	20230726	19.45	1671	-14.72	20240517	1290	10.47	20240416	2210	-35.52	20230906	1193	19.45	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
143	20240708	110520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1426	33	2	2.37	391395086	280958	133.75	1386	1427	1372	1810	976	1393	1393.07	2.43	123130	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1203	9.51	0.52	12	0.33	150.00	2762.00	2210	20230906	-35.48	1193	20230726	19.53	1671	-14.66	20240517	1290	10.54	20240416	2210	-35.48	20230906	1193	19.53	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
144	20240708	100520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1418	25	2	1.79	344779534	248073	118.10	1386	1422	1372	1810	976	1393	1389.83	2.43	104491	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1196	9.45	0.51	12	0.29	150.00	2762.00	2210	20230906	-35.84	1193	20230726	18.86	1671	-15.14	20240517	1290	9.92	20240416	2210	-35.84	20230906	1193	18.86	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
145	20240708	090520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1375	-18	5	-1.29	161005627	117099	55.75	1386	1387	1372	1810	976	1393	1374.95	2.43	72639	1441	1416	1398	1373	1355	1408	1365	436	417	500	970	1	1	84353036	1160	9.17	0.50	12	0.14	150.00	2762.00	2210	20230906	-37.78	1193	20230726	15.26	1671	-17.71	20240517	1290	6.59	20240416	2210	-37.78	20230906	1193	15.26	20230726	1.87	N	052420	500	435 억	2047859	N	N	N	N
146	20240705	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1393	-18	5	-1.28	287464160	205767	56.56	1412	1423	1380	1834	988	1411	1397.07	2.55	-109515	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1175	9.29	0.50	12	0.24	150.00	2762.00	2210	20230906	-36.97	1193	20230726	16.76	1671	-16.64	20240517	1290	7.98	20240416	2210	-36.97	20230906	1193	16.76	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
147	20240705	150520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	-15	5	-1.06	270487398	193532	53.20	1412	1423	1380	1834	988	1411	1397.64	2.55	-103607	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1178	9.31	0.51	12	0.23	150.00	2762.00	2210	20230906	-36.83	1193	20230726	17.02	1671	-16.46	20240517	1290	8.22	20240416	2210	-36.83	20230906	1193	17.02	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
148	20240705	140520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	-21	5	-1.49	214738568	153350	42.15	1412	1423	1390	1834	988	1411	1400.32	2.55	-87409	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1173	9.27	0.50	12	0.18	150.00	2762.00	2210	20230906	-37.10	1193	20230726	16.51	1671	-16.82	20240517	1290	7.75	20240416	2210	-37.10	20230906	1193	16.51	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
149	20240705	130519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	-9	5	-0.64	169691604	121028	33.27	1412	1423	1391	1834	988	1411	1402.09	2.55	-63132	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1183	9.35	0.51	12	0.14	150.00	2762.00	2210	20230906	-36.56	1193	20230726	17.52	1671	-16.10	20240517	1290	8.68	20240416	2210	-36.56	20230906	1193	17.52	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
150	20240705	120520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1398	-13	5	-0.92	113827843	80999	22.26	1412	1423	1397	1834	988	1411	1405.30	2.55	-35495	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1179	9.32	0.51	12	0.10	150.00	2762.00	2210	20230906	-36.74	1193	20230726	17.18	1671	-16.34	20240517	1290	8.37	20240416	2210	-36.74	20230906	1193	17.18	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
151	20240705	110518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1403	-8	5	-0.57	87274254	62042	17.05	1412	1423	1398	1834	988	1411	1406.70	2.55	-26671	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1183	9.35	0.51	12	0.07	150.00	2762.00	2210	20230906	-36.52	1193	20230726	17.60	1671	-16.04	20240517	1290	8.76	20240416	2210	-36.52	20230906	1193	17.60	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
152	20240705	100518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1404	-7	5	-0.50	72085382	51199	14.07	1412	1423	1398	1834	988	1411	1407.95	2.55	-21222	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1184	9.36	0.51	12	0.06	150.00	2762.00	2210	20230906	-36.47	1193	20230726	17.69	1671	-15.98	20240517	1290	8.84	20240416	2210	-36.47	20230906	1193	17.69	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
153	20240705	090519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1419	8	2	0.57	10018810	7063	1.94	1412	1423	1412	1834	988	1411	1418.49	2.55	-5194	1445	1428	1398	1381	1351	1436	1389	436	423	500	980	1	1	84353036	1197	9.46	0.51	12	0.01	150.00	2762.00	2210	20230906	-35.79	1193	20230726	18.94	1671	-15.08	20240517	1290	10.00	20240416	2210	-35.79	20230906	1193	18.94	20230726	1.83	N	052420	500	435 억	2149531	N	N	N	N
154	20240704	160516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1411	32	2	2.32	505084348	363719	120.03	1381	1415	1368	1792	966	1379	1388.56	2.64	-76765	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1190	9.41	0.51	12	0.43	150.00	2762.00	2210	20230906	-36.15	1193	20230726	18.27	1671	-15.56	20240517	1290	9.38	20240416	2210	-36.15	20230906	1193	18.27	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
155	20240704	150518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1399	20	2	1.45	442259708	319013	105.28	1381	1400	1368	1792	966	1379	1386.34	2.64	-74895	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1180	9.33	0.51	12	0.38	150.00	2762.00	2210	20230906	-36.70	1193	20230726	17.27	1671	-16.28	20240517	1290	8.45	20240416	2210	-36.70	20230906	1193	17.27	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
156	20240704	140518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	12	2	0.87	378406770	273108	90.13	1381	1399	1368	1792	966	1379	1385.56	2.64	-94755	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1173	9.27	0.50	12	0.32	150.00	2762.00	2210	20230906	-37.06	1193	20230726	16.60	1671	-16.76	20240517	1290	7.83	20240416	2210	-37.06	20230906	1193	16.60	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
157	20240704	130519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	13	2	0.94	374180939	270067	89.13	1381	1399	1368	1792	966	1379	1385.52	2.64	-95148	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1174	9.28	0.50	12	0.32	150.00	2762.00	2210	20230906	-37.01	1193	20230726	16.68	1671	-16.70	20240517	1290	7.91	20240416	2210	-37.01	20230906	1193	16.68	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
158	20240704	120517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	17	2	1.23	335565065	242295	79.96	1381	1399	1368	1792	966	1379	1384.95	2.64	-92257	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1178	9.31	0.51	12	0.29	150.00	2762.00	2210	20230906	-36.83	1193	20230726	17.02	1671	-16.46	20240517	1290	8.22	20240416	2210	-36.83	20230906	1193	17.02	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
159	20240704	110517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	6	2	0.44	134914120	97815	32.28	1381	1390	1368	1792	966	1379	1379.28	2.64	-13385	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1168	9.23	0.50	12	0.12	150.00	2762.00	2210	20230906	-37.33	1193	20230726	16.09	1671	-17.12	20240517	1290	7.36	20240416	2210	-37.33	20230906	1193	16.09	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
160	20240704	100517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1381	2	2	0.15	49089109	35697	11.78	1381	1390	1368	1792	966	1379	1375.14	2.64	-1332	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1165	9.21	0.50	12	0.04	150.00	2762.00	2210	20230906	-37.51	1193	20230726	15.76	1671	-17.35	20240517	1290	7.05	20240416	2210	-37.51	20230906	1193	15.76	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
161	20240704	090517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1382	3	2	0.22	1758628	1272	0.42	1381	1390	1381	1792	966	1379	1383.25	2.64	-381	1440	1409	1392	1361	1344	1401	1353	436	413	500	960	1	1	84353036	1166	9.21	0.50	12	0.00	150.00	2762.00	2210	20230906	-37.47	1193	20230726	15.84	1671	-17.30	20240517	1290	7.13	20240416	2210	-37.47	20230906	1193	15.84	20230726	1.91	N	052420	500	435 억	2226339	N	N	N	N
162	20240703	160514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1379	-11	5	-0.79	416844913	300072	56.30	1391	1423	1375	1807	973	1390	1389.15	2.76	-92435	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1163	9.19	0.50	12	0.36	150.00	2762.00	2210	20230906	-37.60	1193	20230726	15.59	1671	-17.47	20240517	1290	6.90	20240416	2210	-37.60	20230906	1193	15.59	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
163	20240703	150517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-5	5	-0.36	390564453	281008	52.73	1391	1423	1375	1807	973	1390	1389.87	2.76	-87478	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1168	9.23	0.50	12	0.33	150.00	2762.00	2210	20230906	-37.33	1193	20230726	16.09	1671	-17.12	20240517	1290	7.36	20240416	2210	-37.33	20230906	1193	16.09	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
164	20240703	140517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1378	-12	5	-0.86	357463965	256998	48.22	1391	1423	1377	1807	973	1390	1390.92	2.76	-81792	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1162	9.19	0.50	12	0.30	150.00	2762.00	2210	20230906	-37.65	1193	20230726	15.51	1671	-17.53	20240517	1290	6.82	20240416	2210	-37.65	20230906	1193	15.51	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
165	20240703	130516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1380	-10	5	-0.72	276124967	198041	37.16	1391	1423	1380	1807	973	1390	1394.28	2.76	-42405	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1164	9.20	0.50	12	0.23	150.00	2762.00	2210	20230906	-37.56	1193	20230726	15.67	1671	-17.41	20240517	1290	6.98	20240416	2210	-37.56	20230906	1193	15.67	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
166	20240703	120515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-5	5	-0.36	218326877	156241	29.32	1391	1423	1380	1807	973	1390	1397.37	2.76	-21954	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1168	9.23	0.50	12	0.19	150.00	2762.00	2210	20230906	-37.33	1193	20230726	16.09	1671	-17.12	20240517	1290	7.36	20240416	2210	-37.33	20230906	1193	16.09	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
167	20240703	110518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-5	5	-0.36	193487668	138315	25.95	1391	1423	1380	1807	973	1390	1398.89	2.76	-18095	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1168	9.23	0.50	12	0.16	150.00	2762.00	2210	20230906	-37.33	1193	20230726	16.09	1671	-17.12	20240517	1290	7.36	20240416	2210	-37.33	20230906	1193	16.09	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
168	20240703	100517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1398	8	2	0.58	132418812	94492	17.73	1391	1423	1380	1807	973	1390	1401.38	2.76	1470	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1179	9.32	0.51	12	0.11	150.00	2762.00	2210	20230906	-36.74	1193	20230726	17.18	1671	-16.34	20240517	1290	8.37	20240416	2210	-36.74	20230906	1193	17.18	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
169	20240703	090516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	2	2	0.14	12782300	9210	1.73	1391	1395	1380	1807	973	1390	1387.87	2.76	-146	1450	1419	1398	1367	1346	1409	1357	436	417	500	970	1	1	84353036	1174	9.28	0.50	12	0.01	150.00	2762.00	2210	20230906	-37.01	1193	20230726	16.68	1671	-16.70	20240517	1290	7.91	20240416	2210	-37.01	20230906	1193	16.68	20230726	1.94	N	052420	500	435 억	2325225	N	N	N	N
170	20240702	160514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	-30	5	-2.11	736473227	530881	272.99	1420	1429	1377	1846	994	1420	1387.27	2.72	31780	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1173	9.27	0.50	12	0.63	150.00	2762.00	2210	20230906	-37.10	1193	20230726	16.51	1671	-16.82	20240517	1290	7.75	20240416	2210	-37.10	20230906	1193	16.51	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
171	20240702	150515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1383	-37	5	-2.61	699153595	503940	259.14	1420	1429	1377	1846	994	1420	1387.37	2.72	25506	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1167	9.22	0.50	12	0.60	150.00	2762.00	2210	20230906	-37.42	1193	20230726	15.93	1671	-17.24	20240517	1290	7.21	20240416	2210	-37.42	20230906	1193	15.93	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
172	20240702	140515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1389	-31	5	-2.18	669432230	482494	248.11	1420	1429	1377	1846	994	1420	1387.44	2.72	21855	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1172	9.26	0.50	12	0.57	150.00	2762.00	2210	20230906	-37.15	1193	20230726	16.43	1671	-16.88	20240517	1290	7.67	20240416	2210	-37.15	20230906	1193	16.43	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
173	20240702	130515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	-28	5	-1.97	620276175	447001	229.86	1420	1429	1377	1846	994	1420	1387.64	2.72	18579	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1174	9.28	0.50	12	0.53	150.00	2762.00	2210	20230906	-37.01	1193	20230726	16.68	1671	-16.70	20240517	1290	7.91	20240416	2210	-37.01	20230906	1193	16.68	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
174	20240702	120516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	-28	5	-1.97	605816331	436591	224.50	1420	1429	1377	1846	994	1420	1387.61	2.72	15430	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1174	9.28	0.50	12	0.52	150.00	2762.00	2210	20230906	-37.01	1193	20230726	16.68	1671	-16.70	20240517	1290	7.91	20240416	2210	-37.01	20230906	1193	16.68	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
175	20240702	110515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1388	-32	5	-2.25	581454979	419065	215.49	1420	1429	1377	1846	994	1420	1387.51	2.72	9823	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1171	9.25	0.50	12	0.50	150.00	2762.00	2210	20230906	-37.19	1193	20230726	16.35	1671	-16.94	20240517	1290	7.60	20240416	2210	-37.19	20230906	1193	16.35	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
176	20240702	100515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1384	-36	5	-2.54	441754738	317989	163.52	1420	1429	1379	1846	994	1420	1389.21	2.72	-1154	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1167	9.23	0.50	12	0.38	150.00	2762.00	2210	20230906	-37.38	1193	20230726	16.01	1671	-17.18	20240517	1290	7.29	20240416	2210	-37.38	20230906	1193	16.01	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
177	20240702	090516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1419	-1	5	-0.07	1611634	1135	0.58	1420	1429	1418	1846	994	1420	1419.94	2.72	-710	1453	1436	1422	1405	1391	1445	1414	436	426	500	990	1	1	84353036	1197	9.46	0.51	12	0.00	150.00	2762.00	2210	20230906	-35.79	1193	20230726	18.94	1671	-15.08	20240517	1290	10.00	20240416	2210	-35.79	20230906	1193	18.94	20230726	1.97	N	052420	500	435 억	2293675	N	N	N	N
178	20240701	160513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1420	-2	5	-0.14	276428753	194321	65.80	1408	1439	1408	1848	996	1422	1422.54	2.69	22683	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1198	9.47	0.51	12	0.23	150.00	2762.00	2210	20230906	-35.75	1193	20230726	19.03	1671	-15.02	20240517	1290	10.08	20240416	2210	-35.75	20230906	1193	19.03	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
179	20240701	150515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1415	-7	5	-0.49	260003317	182724	61.88	1408	1439	1408	1848	996	1422	1422.93	2.69	26616	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1194	9.43	0.51	12	0.22	150.00	2762.00	2210	20230906	-35.97	1193	20230726	18.61	1671	-15.32	20240517	1290	9.69	20240416	2210	-35.97	20230906	1193	18.61	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
180	20240701	140513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1420	-2	5	-0.14	211238879	148280	50.21	1408	1439	1408	1848	996	1422	1424.59	2.69	30996	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1198	9.47	0.51	12	0.18	150.00	2762.00	2210	20230906	-35.75	1193	20230726	19.03	1671	-15.02	20240517	1290	10.08	20240416	2210	-35.75	20230906	1193	19.03	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
181	20240701	130514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1423	1	2	0.07	186812002	131088	44.39	1408	1439	1408	1848	996	1422	1425.09	2.69	25457	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1200	9.49	0.52	12	0.16	150.00	2762.00	2210	20230906	-35.61	1193	20230726	19.28	1671	-14.84	20240517	1290	10.31	20240416	2210	-35.61	20230906	1193	19.28	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
182	20240701	120515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1423	1	2	0.07	165300132	115921	39.25	1408	1439	1408	1848	996	1422	1425.97	2.69	24236	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1200	9.49	0.52	12	0.14	150.00	2762.00	2210	20230906	-35.61	1193	20230726	19.28	1671	-14.84	20240517	1290	10.31	20240416	2210	-35.61	20230906	1193	19.28	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
183	20240701	110513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1430	8	2	0.56	142768208	100085	33.89	1408	1439	1408	1848	996	1422	1426.47	2.69	34590	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1206	9.53	0.52	12	0.12	150.00	2762.00	2210	20230906	-35.29	1193	20230726	19.87	1671	-14.42	20240517	1290	10.85	20240416	2210	-35.29	20230906	1193	19.87	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
184	20240701	100513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1438	16	2	1.13	111741208	78412	26.55	1408	1439	1408	1848	996	1422	1425.05	2.69	42745	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1213	9.59	0.52	12	0.09	150.00	2762.00	2210	20230906	-34.93	1193	20230726	20.54	1671	-13.94	20240517	1290	11.47	20240416	2210	-34.93	20230906	1193	20.54	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N
185	20240701	090512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1420	-2	5	-0.14	21581464	15299	5.18	1408	1420	1408	1848	996	1422	1410.63	2.69	7158	1446	1434	1418	1406	1390	1440	1412	436	426	500	990	1	1	84353036	1198	9.47	0.51	12	0.02	150.00	2762.00	2210	20230906	-35.75	1193	20230726	19.03	1671	-15.02	20240517	1290	10.08	20240416	2210	-35.75	20230906	1193	19.03	20230726	1.87	N	052420	500	435 억	2270244	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History