KissMeData/080530/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	-19	5	-0.95	139885909	70345	64.76	2050	2050	1900	2610	1410	2010	1988.56	1.36	-14430	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	811	-10.16	2.40	12	0.17	-196.00	829.00	3380	20240329	-41.09	1050	20231024	89.62	3380	-41.09	20240329	1326	50.15	20240102	3380	-41.09	20240329	1050	89.62	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
3	20240731	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-28	5	-1.39	122206404	61424	56.54	2050	2050	1900	2610	1410	2010	1989.55	1.36	-12946	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	808	-10.11	2.39	12	0.15	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
4	20240731	140708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	-12	5	-0.60	92724681	46554	42.86	2050	2050	1900	2610	1410	2010	1991.77	1.36	-17339	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	814	-10.19	2.41	12	0.11	-196.00	829.00	3380	20240329	-40.89	1050	20231024	90.29	3380	-40.89	20240329	1326	50.68	20240102	3380	-40.89	20240329	1050	90.29	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
5	20240731	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	-17	5	-0.85	70034449	35175	32.38	2050	2050	1900	2610	1410	2010	1991.03	1.36	-14970	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	812	-10.17	2.40	12	0.09	-196.00	829.00	3380	20240329	-41.04	1050	20231024	89.81	3380	-41.04	20240329	1326	50.30	20240102	3380	-41.04	20240329	1050	89.81	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
6	20240731	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-30	5	-1.49	65775850	33025	30.40	2050	2050	1900	2610	1410	2010	1991.70	1.36	-14642	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	807	-10.10	2.39	12	0.08	-196.00	829.00	3380	20240329	-41.42	1050	20231024	88.57	3380	-41.42	20240329	1326	49.32	20240102	3380	-41.42	20240329	1050	88.57	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
7	20240731	110708	57	100.00	KOSDAQ	화학	N	N	N	N	N	1981	-29	5	-1.44	58642742	29414	27.08	2050	2050	1900	2610	1410	2010	1993.70	1.36	-14671	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	807	-10.11	2.39	12	0.07	-196.00	829.00	3380	20240329	-41.39	1050	20231024	88.67	3380	-41.39	20240329	1326	49.40	20240102	3380	-41.39	20240329	1050	88.67	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
8	20240731	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-40	5	-1.99	50228640	25157	23.16	2050	2050	1900	2610	1410	2010	1996.61	1.36	-11924	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	803	-10.05	2.38	12	0.06	-196.00	829.00	3380	20240329	-41.72	1050	20231024	87.62	3380	-41.72	20240329	1326	48.57	20240102	3380	-41.72	20240329	1050	87.62	20231024	0.09	N	080530	500	203 억	555733	N	N	N	N
9	20240731	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-110	5	-5.47	20588210	10232	9.42	2050	2050	1900	2610	1410	2010	2012.14	1.36	-3868	2063	2036	2003	1976	1943	2050	1990	204	600	500	1200	1	1	40741730	774	-9.69	2.29	12	0.03	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	555733	Y	N	N	N
10	20240730	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	22	2	1.11	215803508	107683	280.02	1970	2030	1970	2580	1392	1988	2004.06	1.31	23851	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	5	1	40741730	819	-10.26	2.42	12	0.26	-196.00	829.00	3380	20240329	-40.53	1050	20231024	91.43	3380	-40.53	20240329	1326	51.58	20240102	3380	-40.53	20240329	1050	91.43	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
11	20240730	150700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	9	2	0.45	204855808	102208	265.78	1970	2030	1970	2580	1392	1988	2004.30	1.31	24439	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	1	1	40741730	814	-10.19	2.41	12	0.25	-196.00	829.00	3380	20240329	-40.92	1050	20231024	90.19	3380	-40.92	20240329	1326	50.60	20240102	3380	-40.92	20240329	1050	90.19	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
12	20240730	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	32	2	1.61	178166160	88899	231.17	1970	2030	1970	2580	1392	1988	2004.14	1.31	23311	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	5	1	40741730	823	-10.31	2.44	12	0.22	-196.00	829.00	3380	20240329	-40.24	1050	20231024	92.38	3380	-40.24	20240329	1326	52.34	20240102	3380	-40.24	20240329	1050	92.38	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
13	20240730	130658	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	22	2	1.11	154084518	76897	199.96	1970	2030	1970	2580	1392	1988	2003.78	1.31	18789	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	5	1	40741730	819	-10.26	2.42	12	0.19	-196.00	829.00	3380	20240329	-40.53	1050	20231024	91.43	3380	-40.53	20240329	1326	51.58	20240102	3380	-40.53	20240329	1050	91.43	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
14	20240730	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	32	2	1.61	133316087	66564	173.09	1970	2030	1970	2580	1392	1988	2002.83	1.31	18672	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	5	1	40741730	823	-10.31	2.44	12	0.16	-196.00	829.00	3380	20240329	-40.24	1050	20231024	92.38	3380	-40.24	20240329	1326	52.34	20240102	3380	-40.24	20240329	1050	92.38	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
15	20240730	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	4	2	0.20	42581365	21414	55.68	1970	1998	1970	2580	1392	1988	1988.48	1.31	1769	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	1	1	40741730	812	-10.16	2.40	12	0.05	-196.00	829.00	3380	20240329	-41.07	1050	20231024	89.71	3380	-41.07	20240329	1326	50.23	20240102	3380	-41.07	20240329	1050	89.71	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
16	20240730	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	1	2	0.05	15591111	7844	20.40	1970	1998	1970	2580	1392	1988	1987.65	1.31	-3297	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	1	1	40741730	810	-10.15	2.40	12	0.02	-196.00	829.00	3380	20240329	-41.15	1050	20231024	89.43	3380	-41.15	20240329	1326	50.00	20240102	3380	-41.15	20240329	1050	89.43	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
17	20240730	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	10	2	0.50	634918	321	0.83	1970	1998	1970	2580	1392	1988	1977.94	1.31	-5	2018	2002	1974	1958	1930	2011	1967	204	592	500	1190	1	1	40741730	814	-10.19	2.41	12	0.00	-196.00	829.00	3380	20240329	-40.89	1050	20231024	90.29	3380	-40.89	20240329	1326	50.68	20240102	3380	-40.89	20240329	1050	90.29	20231024	0.09	N	080530	500	203 억	532190	N	N	N	N
18	20240729	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	4	2	0.20	75943341	38455	46.87	1970	1990	1946	2575	1389	1984	1974.86	1.30	2457	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	810	-10.14	2.40	12	0.09	-196.00	829.00	3380	20240329	-41.18	1050	20231024	89.33	3380	-41.18	20240329	1326	49.92	20240102	3380	-41.18	20240329	1050	89.33	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
19	20240729	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	1	2	0.05	61179458	31027	37.82	1970	1988	1946	2575	1389	1984	1971.81	1.30	-315	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	809	-10.13	2.39	12	0.08	-196.00	829.00	3380	20240329	-41.27	1050	20231024	89.05	3380	-41.27	20240329	1326	49.70	20240102	3380	-41.27	20240329	1050	89.05	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
20	20240729	140702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1981	-3	5	-0.15	45505862	23120	28.18	1970	1988	1946	2575	1389	1984	1968.25	1.30	-980	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	807	-10.11	2.39	12	0.06	-196.00	829.00	3380	20240329	-41.39	1050	20231024	88.67	3380	-41.39	20240329	1326	49.40	20240102	3380	-41.39	20240329	1050	88.67	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
21	20240729	130703	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	2	2	0.10	43800208	22260	27.13	1970	1988	1946	2575	1389	1984	1967.66	1.30	-1138	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	809	-10.13	2.40	12	0.05	-196.00	829.00	3380	20240329	-41.24	1050	20231024	89.14	3380	-41.24	20240329	1326	49.77	20240102	3380	-41.24	20240329	1050	89.14	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
22	20240729	120656	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	0	3	0.00	36771529	18713	22.81	1970	1988	1946	2575	1389	1984	1965.03	1.30	-949	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	808	-10.12	2.39	12	0.05	-196.00	829.00	3380	20240329	-41.30	1050	20231024	88.95	3380	-41.30	20240329	1326	49.62	20240102	3380	-41.30	20240329	1050	88.95	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
23	20240729	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-8	5	-0.40	30143521	15359	18.72	1970	1988	1946	2575	1389	1984	1962.60	1.30	592	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	805	-10.08	2.38	12	0.04	-196.00	829.00	3380	20240329	-41.54	1050	20231024	88.19	3380	-41.54	20240329	1326	49.02	20240102	3380	-41.54	20240329	1050	88.19	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
24	20240729	100651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	1	2	0.05	27823143	14187	17.29	1970	1985	1946	2575	1389	1984	1961.17	1.30	456	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	809	-10.13	2.39	12	0.03	-196.00	829.00	3380	20240329	-41.27	1050	20231024	89.05	3380	-41.27	20240329	1326	49.70	20240102	3380	-41.27	20240329	1050	89.05	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
25	20240729	090650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1946	-38	5	-1.92	8351491	4268	5.20	1970	1970	1946	2575	1389	1984	1956.77	1.30	-89	2020	2002	1981	1963	1942	2011	1972	204	591	500	1190	1	1	40741730	793	-9.93	2.35	12	0.01	-196.00	829.00	3380	20240329	-42.43	1050	20231024	85.33	3380	-42.43	20240329	1326	46.76	20240102	3380	-42.43	20240329	1050	85.33	20231024	0.09	N	080530	500	203 억	529764	N	N	N	N
26	20240726	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	-3	5	-0.15	162238618	82035	154.00	1965	1999	1960	2580	1391	1987	1977.68	1.33	-10133	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	808	-10.12	2.39	12	0.20	-196.00	829.00	3380	20240329	-41.30	1050	20231024	88.95	3380	-41.30	20240329	1326	49.62	20240102	3380	-41.30	20240329	1050	88.95	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
27	20240726	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-1	5	-0.05	108850334	54986	103.22	1965	1999	1960	2580	1391	1987	1979.60	1.33	-7704	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	809	-10.13	2.40	12	0.13	-196.00	829.00	3380	20240329	-41.24	1050	20231024	89.14	3380	-41.24	20240329	1326	49.77	20240102	3380	-41.24	20240329	1050	89.14	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
28	20240726	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-5	5	-0.25	94968216	47970	90.05	1965	1999	1960	2580	1391	1987	1979.74	1.33	-2440	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	808	-10.11	2.39	12	0.12	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
29	20240726	130648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	10	2	0.50	91323487	46133	86.60	1965	1999	1960	2580	1391	1987	1979.57	1.33	-1571	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	814	-10.19	2.41	12	0.11	-196.00	829.00	3380	20240329	-40.92	1050	20231024	90.19	3380	-40.92	20240329	1326	50.60	20240102	3380	-40.92	20240329	1050	90.19	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
30	20240726	120652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-1	5	-0.05	77217516	39050	73.31	1965	1999	1960	2580	1391	1987	1977.40	1.33	2102	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	809	-10.13	2.40	12	0.10	-196.00	829.00	3380	20240329	-41.24	1050	20231024	89.14	3380	-41.24	20240329	1326	49.77	20240102	3380	-41.24	20240329	1050	89.14	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
31	20240726	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-12	5	-0.60	40604920	20625	38.72	1965	1999	1960	2580	1391	1987	1968.72	1.33	-9036	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	805	-10.08	2.38	12	0.05	-196.00	829.00	3380	20240329	-41.57	1050	20231024	88.10	3380	-41.57	20240329	1326	48.94	20240102	3380	-41.57	20240329	1050	88.10	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
32	20240726	100648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1974	-13	5	-0.65	32541484	16540	31.05	1965	1999	1960	2580	1391	1987	1967.44	1.33	-8472	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	804	-10.07	2.38	12	0.04	-196.00	829.00	3380	20240329	-41.60	1050	20231024	88.00	3380	-41.60	20240329	1326	48.87	20240102	3380	-41.60	20240329	1050	88.00	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
33	20240726	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	12	2	0.60	483696	246	0.46	1965	1999	1965	2580	1391	1987	1966.24	1.33	-35	2029	2007	1965	1943	1901	2019	1955	204	593	500	1190	1	1	40741730	814	-10.20	2.41	12	0.00	-196.00	829.00	3380	20240329	-40.86	1050	20231024	90.38	3380	-40.86	20240329	1326	50.75	20240102	3380	-40.86	20240329	1050	90.38	20231024	0.09	N	080530	500	203 억	539871	N	N	N	N
34	20240725	160645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	16	2	0.81	104115265	53176	47.92	1923	1987	1923	2560	1380	1971	1957.80	1.30	11246	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	810	-10.14	2.40	12	0.13	-196.00	829.00	3380	20240329	-41.21	1050	20231024	89.24	3380	-41.21	20240329	1326	49.85	20240102	3380	-41.21	20240329	1050	89.24	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
35	20240725	150653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	1	2	0.05	98500869	50345	45.37	1923	1982	1923	2560	1380	1971	1956.52	1.30	11449	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	803	-10.06	2.38	12	0.12	-196.00	829.00	3380	20240329	-41.66	1050	20231024	87.81	3380	-41.66	20240329	1326	48.72	20240102	3380	-41.66	20240329	1050	87.81	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
36	20240725	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	2	2	0.10	67916205	34842	31.40	1923	1980	1923	2560	1380	1971	1949.26	1.30	6605	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	804	-10.07	2.38	12	0.09	-196.00	829.00	3380	20240329	-41.63	1050	20231024	87.90	3380	-41.63	20240329	1326	48.79	20240102	3380	-41.63	20240329	1050	87.90	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
37	20240725	130647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-21	5	-1.07	49682163	25575	23.05	1923	1968	1923	2560	1380	1971	1942.61	1.30	-662	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	794	-9.95	2.35	12	0.06	-196.00	829.00	3380	20240329	-42.31	1050	20231024	85.71	3380	-42.31	20240329	1326	47.06	20240102	3380	-42.31	20240329	1050	85.71	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
38	20240725	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-21	5	-1.07	30112001	15548	14.01	1923	1966	1923	2560	1380	1971	1936.71	1.30	-744	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	794	-9.95	2.35	12	0.04	-196.00	829.00	3380	20240329	-42.31	1050	20231024	85.71	3380	-42.31	20240329	1326	47.06	20240102	3380	-42.31	20240329	1050	85.71	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
39	20240725	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-21	5	-1.07	28082051	14507	13.07	1923	1966	1923	2560	1380	1971	1935.76	1.30	-744	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	794	-9.95	2.35	12	0.04	-196.00	829.00	3380	20240329	-42.31	1050	20231024	85.71	3380	-42.31	20240329	1326	47.06	20240102	3380	-42.31	20240329	1050	85.71	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
40	20240725	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	-23	5	-1.17	11617698	6007	5.41	1923	1966	1923	2560	1380	1971	1934.03	1.30	-1306	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	794	-9.94	2.35	12	0.01	-196.00	829.00	3380	20240329	-42.37	1050	20231024	85.52	3380	-42.37	20240329	1326	46.91	20240102	3380	-42.37	20240329	1050	85.52	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
41	20240725	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1966	-5	5	-0.25	4746103	2468	2.22	1923	1966	1923	2560	1380	1971	1923.06	1.30	-194	2032	2001	1962	1931	1892	2017	1947	204	589	500	1180	1	1	40741730	801	-10.03	2.37	12	0.01	-196.00	829.00	3380	20240329	-41.83	1050	20231024	87.24	3380	-41.83	20240329	1326	48.27	20240102	3380	-41.83	20240329	1050	87.24	20231024	0.09	N	080530	500	203 억	528582	N	N	N	N
42	20240724	160639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	-11	5	-0.55	216127405	110949	75.68	1970	1993	1923	2575	1388	1982	1947.99	1.29	4338	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	803	-10.06	2.38	12	0.27	-196.00	829.00	3380	20240329	-41.69	1050	20231024	87.71	3380	-41.69	20240329	1326	48.64	20240102	3380	-41.69	20240329	1050	87.71	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
43	20240724	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-30	5	-1.51	207105101	106332	72.53	1970	1993	1923	2575	1388	1982	1947.72	1.29	4921	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	795	-9.96	2.35	12	0.26	-196.00	829.00	3380	20240329	-42.25	1050	20231024	85.90	3380	-42.25	20240329	1326	47.21	20240102	3380	-42.25	20240329	1050	85.90	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
44	20240724	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	-47	5	-2.37	192792685	98965	67.50	1970	1993	1923	2575	1388	1982	1948.09	1.29	6705	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	788	-9.87	2.33	12	0.24	-196.00	829.00	3380	20240329	-42.75	1050	20231024	84.29	3380	-42.75	20240329	1326	45.93	20240102	3380	-42.75	20240329	1050	84.29	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
45	20240724	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-32	5	-1.61	175979232	90304	61.60	1970	1993	1923	2575	1388	1982	1948.74	1.29	11248	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	794	-9.95	2.35	12	0.22	-196.00	829.00	3380	20240329	-42.31	1050	20231024	85.71	3380	-42.31	20240329	1326	47.06	20240102	3380	-42.31	20240329	1050	85.71	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
46	20240724	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-30	5	-1.51	169930639	87198	59.48	1970	1993	1923	2575	1388	1982	1948.79	1.29	11707	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	795	-9.96	2.35	12	0.21	-196.00	829.00	3380	20240329	-42.25	1050	20231024	85.90	3380	-42.25	20240329	1326	47.21	20240102	3380	-42.25	20240329	1050	85.90	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
47	20240724	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	-19	5	-0.96	145052813	74435	50.77	1970	1993	1923	2575	1388	1982	1948.72	1.29	9428	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	800	-10.02	2.37	12	0.18	-196.00	829.00	3380	20240329	-41.92	1050	20231024	86.95	3380	-41.92	20240329	1326	48.04	20240102	3380	-41.92	20240329	1050	86.95	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
48	20240724	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-2	5	-0.10	29133115	14752	10.06	1970	1993	1966	2575	1388	1982	1974.86	1.29	8062	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	807	-10.10	2.39	12	0.04	-196.00	829.00	3380	20240329	-41.42	1050	20231024	88.57	3380	-41.42	20240329	1326	49.32	20240102	3380	-41.42	20240329	1050	88.57	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
49	20240724	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1967	-15	5	-0.76	3369795	1713	1.17	1970	1970	1967	2575	1388	1982	1967.19	1.29	1644	2061	2021	1980	1940	1899	2001	1920	204	593	500	1180	1	1	40741730	801	-10.04	2.37	12	0.00	-196.00	829.00	3380	20240329	-41.80	1050	20231024	87.33	3380	-41.80	20240329	1326	48.34	20240102	3380	-41.80	20240329	1050	87.33	20231024	0.09	N	080530	500	203 억	524244	N	N	N	N
50	20240723	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	24	2	1.23	290183172	146588	143.32	2020	2020	1939	2545	1371	1958	1979.58	1.25	17054	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	808	-10.11	2.39	12	0.36	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
51	20240723	150652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	21	2	1.07	272020391	137422	134.36	2020	2020	1939	2545	1371	1958	1979.45	1.25	16422	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	806	-10.10	2.39	12	0.34	-196.00	829.00	3380	20240329	-41.45	1050	20231024	88.48	3380	-41.45	20240329	1326	49.25	20240102	3380	-41.45	20240329	1050	88.48	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
52	20240723	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	17	2	0.87	247100042	124795	122.02	2020	2020	1939	2545	1371	1958	1980.05	1.25	15370	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	805	-10.08	2.38	12	0.31	-196.00	829.00	3380	20240329	-41.57	1050	20231024	88.10	3380	-41.57	20240329	1326	48.94	20240102	3380	-41.57	20240329	1050	88.10	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
53	20240723	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	30	2	1.53	195195696	98480	96.29	2020	2020	1939	2545	1371	1958	1982.08	1.25	7833	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	810	-10.14	2.40	12	0.24	-196.00	829.00	3380	20240329	-41.18	1050	20231024	89.33	3380	-41.18	20240329	1326	49.92	20240102	3380	-41.18	20240329	1050	89.33	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
54	20240723	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	11	2	0.56	169795962	85605	83.70	2020	2020	1939	2545	1371	1958	1983.48	1.25	12577	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	802	-10.05	2.38	12	0.21	-196.00	829.00	3380	20240329	-41.75	1050	20231024	87.52	3380	-41.75	20240329	1326	48.49	20240102	3380	-41.75	20240329	1050	87.52	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
55	20240723	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	5	2	0.26	143563369	72269	70.66	2020	2020	1939	2545	1371	1958	1986.51	1.25	21003	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	800	-10.02	2.37	12	0.18	-196.00	829.00	3380	20240329	-41.92	1050	20231024	86.95	3380	-41.92	20240329	1326	48.04	20240102	3380	-41.92	20240329	1050	86.95	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
56	20240723	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	52	2	2.66	85593644	43091	42.13	2020	2020	1939	2545	1371	1958	1986.35	1.25	18619	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	5	1	40741730	819	-10.26	2.42	12	0.11	-196.00	829.00	3380	20240329	-40.53	1050	20231024	91.43	3380	-40.53	20240329	1326	51.58	20240102	3380	-40.53	20240329	1050	91.43	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
57	20240723	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-4	5	-0.20	13780830	6888	6.73	2020	2020	1939	2545	1371	1958	2000.70	1.25	-2599	2004	1980	1934	1910	1864	1993	1923	204	587	500	1170	1	1	40741730	796	-9.97	2.36	12	0.02	-196.00	829.00	3380	20240329	-42.19	1050	20231024	86.10	3380	-42.19	20240329	1326	47.36	20240102	3380	-42.19	20240329	1050	86.10	20231024	0.09	N	080530	500	203 억	507263	N	N	N	N
58	20240722	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	34	2	1.77	194998147	101927	53.92	1918	1958	1888	2500	1347	1924	1913.12	1.24	2805	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	798	-9.99	2.36	12	0.25	-196.00	829.00	3380	20240329	-42.07	1050	20231024	86.48	3380	-42.07	20240329	1326	47.66	20240102	3380	-42.07	20240329	1050	86.48	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
59	20240722	150641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	19	2	0.99	189799371	99263	52.51	1918	1945	1888	2500	1347	1924	1912.09	1.24	3294	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	792	-9.91	2.34	12	0.24	-196.00	829.00	3380	20240329	-42.51	1050	20231024	85.05	3380	-42.51	20240329	1326	46.53	20240102	3380	-42.51	20240329	1050	85.05	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
60	20240722	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	2	2	0.10	177618528	92968	49.18	1918	1935	1888	2500	1347	1924	1910.53	1.24	3496	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	785	-9.83	2.32	12	0.23	-196.00	829.00	3380	20240329	-43.02	1050	20231024	83.43	3380	-43.02	20240329	1326	45.25	20240102	3380	-43.02	20240329	1050	83.43	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
61	20240722	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	11	2	0.57	174679523	91444	48.38	1918	1935	1888	2500	1347	1924	1910.23	1.24	2762	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	788	-9.87	2.33	12	0.22	-196.00	829.00	3380	20240329	-42.75	1050	20231024	84.29	3380	-42.75	20240329	1326	45.93	20240102	3380	-42.75	20240329	1050	84.29	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
62	20240722	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	6	2	0.31	154705245	81072	42.89	1918	1930	1888	2500	1347	1924	1908.25	1.24	-468	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	786	-9.85	2.33	12	0.20	-196.00	829.00	3380	20240329	-42.90	1050	20231024	83.81	3380	-42.90	20240329	1326	45.55	20240102	3380	-42.90	20240329	1050	83.81	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
63	20240722	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-24	5	-1.25	124635176	65300	34.55	1918	1930	1888	2500	1347	1924	1908.66	1.24	-10494	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	774	-9.69	2.29	12	0.16	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
64	20240722	100640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	0	3	0.00	67737557	35418	18.74	1918	1930	1888	2500	1347	1924	1912.52	1.24	-14994	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	784	-9.82	2.32	12	0.09	-196.00	829.00	3380	20240329	-43.08	1050	20231024	83.24	3380	-43.08	20240329	1326	45.10	20240102	3380	-43.08	20240329	1050	83.24	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
65	20240722	090640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-9	5	-0.47	19369892	10115	5.35	1918	1918	1901	2500	1347	1924	1914.97	1.24	-3020	2113	2018	1965	1870	1817	1992	1844	204	576	500	1150	1	1	40741730	780	-9.77	2.31	12	0.02	-196.00	829.00	3380	20240329	-43.34	1050	20231024	82.38	3380	-43.34	20240329	1326	44.42	20240102	3380	-43.34	20240329	1050	82.38	20231024	0.09	N	080530	500	203 억	504416	N	N	N	N
66	20240719	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	-47	5	-2.38	370759758	188890	71.28	2050	2060	1912	2560	1380	1971	1962.83	1.41	-70760	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	784	-9.82	2.32	12	0.46	-196.00	829.00	3380	20240329	-43.08	1050	20231024	83.24	3380	-43.08	20240329	1326	45.10	20240102	3380	-43.08	20240329	1050	83.24	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
67	20240719	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	-40	5	-2.03	336524273	171081	64.56	2050	2060	1912	2560	1380	1971	1967.05	1.41	-68352	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	787	-9.85	2.33	12	0.42	-196.00	829.00	3380	20240329	-42.87	1050	20231024	83.90	3380	-42.87	20240329	1326	45.63	20240102	3380	-42.87	20240329	1050	83.90	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
68	20240719	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-58	5	-2.94	306828554	155714	58.76	2050	2060	1912	2560	1380	1971	1970.46	1.41	-62531	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	779	-9.76	2.31	12	0.38	-196.00	829.00	3380	20240329	-43.40	1050	20231024	82.19	3380	-43.40	20240329	1326	44.27	20240102	3380	-43.40	20240329	1050	82.19	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
69	20240719	130626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-58	5	-2.94	296932267	150542	56.81	2050	2060	1912	2560	1380	1971	1972.42	1.41	-58935	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	779	-9.76	2.31	12	0.37	-196.00	829.00	3380	20240329	-43.40	1050	20231024	82.19	3380	-43.40	20240329	1326	44.27	20240102	3380	-43.40	20240329	1050	82.19	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
70	20240719	120626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	-55	5	-2.79	261811528	132216	49.89	2050	2060	1914	2560	1380	1971	1980.18	1.41	-50139	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	781	-9.78	2.31	12	0.32	-196.00	829.00	3380	20240329	-43.31	1050	20231024	82.48	3380	-43.31	20240329	1326	44.49	20240102	3380	-43.31	20240329	1050	82.48	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
71	20240719	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	-48	5	-2.44	239395694	120533	45.48	2050	2060	1914	2560	1380	1971	1986.14	1.41	-46430	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	783	-9.81	2.32	12	0.30	-196.00	829.00	3380	20240329	-43.11	1050	20231024	83.14	3380	-43.11	20240329	1326	45.02	20240102	3380	-43.11	20240329	1050	83.14	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
72	20240719	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	-37	5	-1.88	204917951	102589	38.71	2050	2060	1921	2560	1380	1971	1997.47	1.41	-33261	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	788	-9.87	2.33	12	0.25	-196.00	829.00	3380	20240329	-42.78	1050	20231024	84.19	3380	-42.78	20240329	1326	45.85	20240102	3380	-42.78	20240329	1050	84.19	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
73	20240719	090640	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	23	2	1.17	136441068	67431	25.45	2050	2060	1994	2560	1380	1971	2023.42	1.41	-16672	2090	2030	1940	1880	1790	2060	1910	204	589	500	1180	1	1	40741730	812	-10.17	2.41	12	0.17	-196.00	829.00	3380	20240329	-41.01	1050	20231024	89.90	3380	-41.01	20240329	1326	50.38	20240102	3380	-41.01	20240329	1050	89.90	20231024	0.09	N	080530	500	203 억	575176	N	N	N	N
74	20240718	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	86	2	4.56	514830241	264844	262.66	1885	2000	1850	2450	1320	1885	1943.90	1.30	45471	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	803	-10.06	2.38	12	0.65	-196.00	829.00	3380	20240329	-41.69	1050	20231024	87.71	3380	-41.69	20240329	1326	48.64	20240102	3380	-41.69	20240329	1050	87.71	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
75	20240718	150627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	73	2	3.87	482028487	248127	246.08	1885	2000	1850	2450	1320	1885	1942.67	1.30	38788	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	798	-9.99	2.36	12	0.61	-196.00	829.00	3380	20240329	-42.07	1050	20231024	86.48	3380	-42.07	20240329	1326	47.66	20240102	3380	-42.07	20240329	1050	86.48	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
76	20240718	140621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	73	2	3.87	305967878	158584	157.28	1885	2000	1850	2450	1320	1885	1929.37	1.30	17747	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	798	-9.99	2.36	12	0.39	-196.00	829.00	3380	20240329	-42.07	1050	20231024	86.48	3380	-42.07	20240329	1326	47.66	20240102	3380	-42.07	20240329	1050	86.48	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
77	20240718	130623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	35	2	1.86	240310323	124766	123.74	1885	2000	1850	2450	1320	1885	1926.09	1.30	9881	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	782	-9.80	2.32	12	0.31	-196.00	829.00	3380	20240329	-43.20	1050	20231024	82.86	3380	-43.20	20240329	1326	44.80	20240102	3380	-43.20	20240329	1050	82.86	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
78	20240718	120624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	58	2	3.08	101570006	53736	53.29	1885	1944	1850	2450	1320	1885	1890.17	1.30	17945	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	792	-9.91	2.34	12	0.13	-196.00	829.00	3380	20240329	-42.51	1050	20231024	85.05	3380	-42.51	20240329	1326	46.53	20240102	3380	-42.51	20240329	1050	85.05	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
79	20240718	110626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	23	2	1.22	74242726	39467	39.14	1885	1908	1850	2450	1320	1885	1881.13	1.30	13895	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	777	-9.73	2.30	12	0.10	-196.00	829.00	3380	20240329	-43.55	1050	20231024	81.71	3380	-43.55	20240329	1326	43.89	20240102	3380	-43.55	20240329	1050	81.71	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
80	20240718	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	11	2	0.58	38957526	20852	20.68	1885	1902	1850	2450	1320	1885	1868.29	1.30	-376	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	772	-9.67	2.29	12	0.05	-196.00	829.00	3380	20240329	-43.91	1050	20231024	80.57	3380	-43.91	20240329	1326	42.99	20240102	3380	-43.91	20240329	1050	80.57	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
81	20240718	090628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	-21	5	-1.11	1333800	717	0.71	1885	1885	1856	2450	1320	1885	1860.25	1.30	-54	1925	1904	1881	1860	1837	1915	1871	204	565	500	1130	1	1	40741730	759	-9.51	2.25	12	0.00	-196.00	829.00	3380	20240329	-44.85	1050	20231024	77.52	3380	-44.85	20240329	1326	40.57	20240102	3380	-44.85	20240329	1050	77.52	20231024	0.09	N	080530	500	203 억	529705	N	N	N	N
82	20240717	160654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	8	2	0.43	187403490	100280	200.99	1859	1902	1858	2440	1314	1877	1868.80	1.28	7181	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	768	-9.62	2.27	12	0.25	-196.00	829.00	3380	20240329	-44.23	1050	20231024	79.52	3380	-44.23	20240329	1326	42.16	20240102	3380	-44.23	20240329	1050	79.52	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
83	20240717	150657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	8	2	0.43	185609090	99327	199.08	1859	1902	1858	2440	1314	1877	1868.67	1.28	7733	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	768	-9.62	2.27	12	0.24	-196.00	829.00	3380	20240329	-44.23	1050	20231024	79.52	3380	-44.23	20240329	1326	42.16	20240102	3380	-44.23	20240329	1050	79.52	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
84	20240717	140654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	23	2	1.23	173925895	93142	186.69	1859	1902	1858	2440	1314	1877	1867.32	1.28	10179	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	774	-9.69	2.29	12	0.23	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
85	20240717	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	21	2	1.12	171542460	91887	184.17	1859	1902	1858	2440	1314	1877	1866.88	1.28	10248	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	773	-9.68	2.29	12	0.23	-196.00	829.00	3380	20240329	-43.85	1050	20231024	80.76	3380	-43.85	20240329	1326	43.14	20240102	3380	-43.85	20240329	1050	80.76	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
86	20240717	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	13	2	0.69	158014575	84745	169.86	1859	1902	1858	2440	1314	1877	1864.59	1.28	10409	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	770	-9.64	2.28	12	0.21	-196.00	829.00	3380	20240329	-44.08	1050	20231024	80.00	3380	-44.08	20240329	1326	42.53	20240102	3380	-44.08	20240329	1050	80.00	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
87	20240717	110654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	8	2	0.43	154156846	82704	165.77	1859	1902	1858	2440	1314	1877	1863.96	1.28	9417	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	768	-9.62	2.27	12	0.20	-196.00	829.00	3380	20240329	-44.23	1050	20231024	79.52	3380	-44.23	20240329	1326	42.16	20240102	3380	-44.23	20240329	1050	79.52	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
88	20240717	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	0	3	0.00	29994559	16008	32.09	1859	1902	1858	2440	1314	1877	1873.72	1.28	-2034	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	765	-9.58	2.26	12	0.04	-196.00	829.00	3380	20240329	-44.47	1050	20231024	78.76	3380	-44.47	20240329	1326	41.55	20240102	3380	-44.47	20240329	1050	78.76	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
89	20240717	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	7	2	0.37	1433284	770	1.54	1859	1884	1859	2440	1314	1877	1861.41	1.28	117	1909	1893	1884	1868	1859	1888	1863	204	563	500	1120	1	1	40741730	768	-9.61	2.27	12	0.00	-196.00	829.00	3380	20240329	-44.26	1050	20231024	79.43	3380	-44.26	20240329	1326	42.08	20240102	3380	-44.26	20240329	1050	79.43	20231024	0.09	N	080530	500	203 억	522524	N	N	N	N
90	20240716	160655	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-21	5	-1.11	94032142	49892	47.18	1879	1900	1875	2465	1329	1898	1884.71	1.28	643	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	765	-9.58	2.26	12	0.12	-196.00	829.00	3380	20240329	-44.47	1050	20231024	78.76	3380	-44.47	20240329	1326	41.55	20240102	3380	-44.47	20240329	1050	78.76	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
91	20240716	150702	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-12	5	-0.63	82481004	43742	41.36	1879	1900	1878	2465	1329	1898	1885.62	1.28	5691	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	768	-9.62	2.28	12	0.11	-196.00	829.00	3380	20240329	-44.20	1050	20231024	79.62	3380	-44.20	20240329	1326	42.23	20240102	3380	-44.20	20240329	1050	79.62	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
92	20240716	140700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	-11	5	-0.58	81288340	43109	40.76	1879	1900	1878	2465	1329	1898	1885.65	1.28	6151	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	769	-9.63	2.28	12	0.11	-196.00	829.00	3380	20240329	-44.17	1050	20231024	79.71	3380	-44.17	20240329	1326	42.31	20240102	3380	-44.17	20240329	1050	79.71	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
93	20240716	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	-16	5	-0.84	66520430	35274	33.35	1879	1900	1878	2465	1329	1898	1885.82	1.28	8860	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	767	-9.60	2.27	12	0.09	-196.00	829.00	3380	20240329	-44.32	1050	20231024	79.24	3380	-44.32	20240329	1326	41.93	20240102	3380	-44.32	20240329	1050	79.24	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
94	20240716	120658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	-16	5	-0.84	58301691	30907	29.22	1879	1900	1878	2465	1329	1898	1886.36	1.28	6957	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	767	-9.60	2.27	12	0.08	-196.00	829.00	3380	20240329	-44.32	1050	20231024	79.24	3380	-44.32	20240329	1326	41.93	20240102	3380	-44.32	20240329	1050	79.24	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
95	20240716	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-19	5	-1.00	55353688	29339	27.74	1879	1900	1879	2465	1329	1898	1886.69	1.28	6380	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	766	-9.59	2.27	12	0.07	-196.00	829.00	3380	20240329	-44.41	1050	20231024	78.95	3380	-44.41	20240329	1326	41.70	20240102	3380	-44.41	20240329	1050	78.95	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
96	20240716	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	1	2	0.05	7919513	4193	3.96	1879	1900	1879	2465	1329	1898	1888.75	1.28	-80	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	774	-9.69	2.29	12	0.01	-196.00	829.00	3380	20240329	-43.82	1050	20231024	80.86	3380	-43.82	20240329	1326	43.21	20240102	3380	-43.82	20240329	1050	80.86	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
97	20240716	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	2	2	0.11	2838038	1504	1.42	1879	1900	1879	2465	1329	1898	1886.99	1.28	525	1982	1939	1885	1842	1788	1913	1816	204	567	500	1130	1	1	40741730	774	-9.69	2.29	12	0.00	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	522471	N	N	N	N
98	20240715	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-19	5	-0.99	199130588	105571	101.41	1904	1928	1831	2490	1342	1917	1886.19	1.31	-10927	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	773	-9.68	2.29	12	0.26	-196.00	829.00	3380	20240329	-43.85	1050	20231024	80.76	3380	-43.85	20240329	1326	43.14	20240102	3380	-43.85	20240329	1050	80.76	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
99	20240715	150652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	9	2	0.47	165304034	87781	84.32	1904	1928	1831	2490	1342	1917	1883.14	1.31	-17301	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	785	-9.83	2.32	12	0.22	-196.00	829.00	3380	20240329	-43.02	1050	20231024	83.43	3380	-43.02	20240329	1326	45.25	20240102	3380	-43.02	20240329	1050	83.43	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
100	20240715	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	0	3	0.00	146012401	77752	74.69	1904	1917	1831	2490	1342	1917	1877.92	1.31	-17321	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	781	-9.78	2.31	12	0.19	-196.00	829.00	3380	20240329	-43.28	1050	20231024	82.57	3380	-43.28	20240329	1326	44.57	20240102	3380	-43.28	20240329	1050	82.57	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
101	20240715	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-17	5	-0.89	129121896	68890	66.18	1904	1910	1831	2490	1342	1917	1874.32	1.31	-18835	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	774	-9.69	2.29	12	0.17	-196.00	829.00	3380	20240329	-43.79	1050	20231024	80.95	3380	-43.79	20240329	1326	43.29	20240102	3380	-43.79	20240329	1050	80.95	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
102	20240715	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-31	5	-1.62	124940846	66678	64.05	1904	1910	1831	2490	1342	1917	1873.79	1.31	-18788	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	768	-9.62	2.28	12	0.16	-196.00	829.00	3380	20240329	-44.20	1050	20231024	79.62	3380	-44.20	20240329	1326	42.23	20240102	3380	-44.20	20240329	1050	79.62	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
103	20240715	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-19	5	-0.99	122164987	65208	62.64	1904	1910	1831	2490	1342	1917	1873.47	1.31	-19715	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	773	-9.68	2.29	12	0.16	-196.00	829.00	3380	20240329	-43.85	1050	20231024	80.76	3380	-43.85	20240329	1326	43.14	20240102	3380	-43.85	20240329	1050	80.76	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
104	20240715	100651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-27	5	-1.41	105738359	56548	54.32	1904	1910	1831	2490	1342	1917	1869.89	1.31	-18956	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	770	-9.64	2.28	12	0.14	-196.00	829.00	3380	20240329	-44.08	1050	20231024	80.00	3380	-44.08	20240329	1326	42.53	20240102	3380	-44.08	20240329	1050	80.00	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
105	20240715	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	-62	5	-3.23	41779105	22390	21.51	1904	1904	1850	2490	1342	1917	1865.97	1.31	491	1977	1947	1904	1874	1831	1962	1889	204	573	500	1150	1	1	40741730	756	-9.46	2.24	12	0.05	-196.00	829.00	3380	20240329	-45.12	1050	20231024	76.67	3380	-45.12	20240329	1326	39.89	20240102	3380	-45.12	20240329	1050	76.67	20231024	0.09	N	080530	500	203 억	533755	N	N	N	N
106	20240712	160645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-6	5	-0.31	197643035	104024	114.58	1903	1934	1861	2495	1347	1923	1899.98	1.31	1850	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	781	-9.78	2.31	12	0.26	-196.00	829.00	3380	20240329	-43.28	1050	20231024	82.57	3380	-43.28	20240329	1326	44.57	20240102	3380	-43.28	20240329	1050	82.57	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
107	20240712	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	-39	5	-2.03	160837056	84535	93.11	1903	1934	1861	2495	1347	1923	1902.61	1.31	2654	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	768	-9.61	2.27	12	0.21	-196.00	829.00	3380	20240329	-44.26	1050	20231024	79.43	3380	-44.26	20240329	1326	42.08	20240102	3380	-44.26	20240329	1050	79.43	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
108	20240712	140653	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	-31	5	-1.61	133481072	69993	77.09	1903	1934	1861	2495	1347	1923	1907.06	1.31	8160	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	771	-9.65	2.28	12	0.17	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
109	20240712	130648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-4	5	-0.21	74647418	39003	42.96	1903	1934	1900	2495	1347	1923	1913.89	1.31	4331	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	782	-9.79	2.31	12	0.10	-196.00	829.00	3380	20240329	-43.22	1050	20231024	82.76	3380	-43.22	20240329	1326	44.72	20240102	3380	-43.22	20240329	1050	82.76	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
110	20240712	120649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-4	5	-0.21	68104238	35593	39.20	1903	1934	1900	2495	1347	1923	1913.42	1.31	2154	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	782	-9.79	2.31	12	0.09	-196.00	829.00	3380	20240329	-43.22	1050	20231024	82.76	3380	-43.22	20240329	1326	44.72	20240102	3380	-43.22	20240329	1050	82.76	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
111	20240712	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-9	5	-0.47	34975483	18286	20.14	1903	1934	1900	2495	1347	1923	1912.69	1.31	-350	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	780	-9.77	2.31	12	0.04	-196.00	829.00	3380	20240329	-43.37	1050	20231024	82.29	3380	-43.37	20240329	1326	44.34	20240102	3380	-43.37	20240329	1050	82.29	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
112	20240712	100649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	10	2	0.52	32454437	16972	18.69	1903	1934	1900	2495	1347	1923	1912.23	1.31	-510	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	788	-9.86	2.33	12	0.04	-196.00	829.00	3380	20240329	-42.81	1050	20231024	84.10	3380	-42.81	20240329	1326	45.78	20240102	3380	-42.81	20240329	1050	84.10	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
113	20240712	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	-19	5	-0.99	13286252	6970	7.68	1903	1912	1900	2495	1347	1923	1906.21	1.31	-922	2079	2000	1961	1882	1843	1981	1863	204	572	500	1150	1	1	40741730	776	-9.71	2.30	12	0.02	-196.00	829.00	3380	20240329	-43.67	1050	20231024	81.33	3380	-43.67	20240329	1326	43.59	20240102	3380	-43.67	20240329	1050	81.33	20231024	0.09	N	080530	500	203 억	531831	N	N	N	N
114	20240711	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	-92	5	-4.57	178179053	90748	22.28	2010	2040	1922	2615	1415	2015	1963.45	1.41	-43153	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	783	-9.81	2.32	12	0.22	-196.00	829.00	3380	20240329	-43.11	1050	20231024	83.14	3380	-43.11	20240329	1326	45.02	20240102	3380	-43.11	20240329	1050	83.14	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
115	20240711	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1941	-74	5	-3.67	168098977	85520	20.99	2010	2040	1922	2615	1415	2015	1965.61	1.41	-41734	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	791	-9.90	2.34	12	0.21	-196.00	829.00	3380	20240329	-42.57	1050	20231024	84.86	3380	-42.57	20240329	1326	46.38	20240102	3380	-42.57	20240329	1050	84.86	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
116	20240711	140648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1947	-68	5	-3.37	143754223	72925	17.90	2010	2040	1936	2615	1415	2015	1971.26	1.41	-32552	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	793	-9.93	2.35	12	0.18	-196.00	829.00	3380	20240329	-42.40	1050	20231024	85.43	3380	-42.40	20240329	1326	46.83	20240102	3380	-42.40	20240329	1050	85.43	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
117	20240711	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-56	5	-2.78	110814080	56045	13.76	2010	2040	1952	2615	1415	2015	1977.23	1.41	-18361	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	798	-9.99	2.36	12	0.14	-196.00	829.00	3380	20240329	-42.04	1050	20231024	86.57	3380	-42.04	20240329	1326	47.74	20240102	3380	-42.04	20240329	1050	86.57	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
118	20240711	120646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	-47	5	-2.33	103323799	52227	12.82	2010	2040	1952	2615	1415	2015	1978.36	1.41	-17197	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	802	-10.04	2.37	12	0.13	-196.00	829.00	3380	20240329	-41.78	1050	20231024	87.43	3380	-41.78	20240329	1326	48.42	20240102	3380	-41.78	20240329	1050	87.43	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
119	20240711	110644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	-50	5	-2.48	80681699	40690	9.99	2010	2040	1952	2615	1415	2015	1982.84	1.41	-9294	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	801	-10.03	2.37	12	0.10	-196.00	829.00	3380	20240329	-41.86	1050	20231024	87.14	3380	-41.86	20240329	1326	48.19	20240102	3380	-41.86	20240329	1050	87.14	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
120	20240711	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-56	5	-2.78	61547489	30965	7.60	2010	2040	1952	2615	1415	2015	1987.65	1.41	-8550	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	1	1	40741730	798	-9.99	2.36	12	0.08	-196.00	829.00	3380	20240329	-42.04	1050	20231024	86.57	3380	-42.04	20240329	1326	47.74	20240102	3380	-42.04	20240329	1050	86.57	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
121	20240711	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	10	2	0.50	6216595	3089	0.76	2010	2025	1995	2615	1415	2015	2012.49	1.41	-1215	2154	2084	2010	1940	1866	2119	1975	204	600	500	1200	5	1	40741730	825	-10.33	2.44	12	0.01	-196.00	829.00	3380	20240329	-40.09	1050	20231024	92.86	3380	-40.09	20240329	1326	52.71	20240102	3380	-40.09	20240329	1050	92.86	20231024	0.09	N	080530	500	203 억	574108	N	N	N	N
122	20240710	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	42	2	2.13	817885527	407350	302.60	1973	2080	1936	2560	1382	1973	2007.82	1.10	123692	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	5	1	40741730	821	-10.28	2.43	12	1.00	-196.00	829.00	3380	20240329	-40.38	1050	20231024	91.90	3380	-40.38	20240329	1326	51.96	20240102	3380	-40.38	20240329	1050	91.90	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
123	20240710	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	37	2	1.88	807553067	402208	298.78	1973	2080	1936	2560	1382	1973	2007.80	1.10	124463	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	5	1	40741730	819	-10.26	2.42	12	0.99	-196.00	829.00	3380	20240329	-40.53	1050	20231024	91.43	3380	-40.53	20240329	1326	51.58	20240102	3380	-40.53	20240329	1050	91.43	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
124	20240710	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	27	2	1.37	784624702	390769	290.29	1973	2080	1936	2560	1382	1973	2007.90	1.10	121300	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	5	1	40741730	815	-10.20	2.41	12	0.96	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
125	20240710	130643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	26	2	1.32	492536508	244740	181.81	1973	2080	1936	2560	1382	1973	2012.49	1.10	32846	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	1	1	40741730	814	-10.20	2.41	12	0.60	-196.00	829.00	3380	20240329	-40.86	1050	20231024	90.38	3380	-40.86	20240329	1326	50.75	20240102	3380	-40.86	20240329	1050	90.38	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
126	20240710	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	27	2	1.37	441732534	219322	162.93	1973	2080	1936	2560	1382	1973	2014.08	1.10	28876	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	5	1	40741730	815	-10.20	2.41	12	0.54	-196.00	829.00	3380	20240329	-40.83	1050	20231024	90.48	3380	-40.83	20240329	1326	50.83	20240102	3380	-40.83	20240329	1050	90.48	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
127	20240710	110644	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	42	2	2.13	338752316	167939	124.76	1973	2080	1936	2560	1382	1973	2017.12	1.10	22660	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	5	1	40741730	821	-10.28	2.43	12	0.41	-196.00	829.00	3380	20240329	-40.38	1050	20231024	91.90	3380	-40.38	20240329	1326	51.96	20240102	3380	-40.38	20240329	1050	91.90	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
128	20240710	100639	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	37	2	1.88	271659676	134813	100.15	1973	2080	1936	2560	1382	1973	2015.09	1.10	5544	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	5	1	40741730	819	-10.26	2.42	12	0.33	-196.00	829.00	3380	20240329	-40.53	1050	20231024	91.43	3380	-40.53	20240329	1326	51.58	20240102	3380	-40.53	20240329	1050	91.43	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
129	20240710	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	-2	5	-0.10	1813415	917	0.68	1973	1980	1953	2560	1382	1973	1977.55	1.10	-797	2051	2012	1956	1917	1861	2031	1936	204	587	500	1180	1	1	40741730	803	-10.06	2.38	12	0.00	-196.00	829.00	3380	20240329	-41.69	1050	20231024	87.71	3380	-41.69	20240329	1326	48.64	20240102	3380	-41.69	20240329	1050	87.71	20231024	0.09	N	080530	500	203 억	446151	N	N	N	N
130	20240709	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	56	2	2.92	262977057	134613	166.15	1900	1995	1900	2490	1342	1917	1953.58	1.01	32970	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	804	-10.07	2.38	12	0.33	-196.00	829.00	3380	20240329	-41.63	1050	20231024	87.90	3380	-41.63	20240329	1326	48.79	20240102	3380	-41.63	20240329	1050	87.90	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
131	20240709	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	35	2	1.83	240151674	122984	151.80	1900	1995	1900	2490	1342	1917	1952.71	1.01	32733	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	795	-9.96	2.35	12	0.30	-196.00	829.00	3380	20240329	-42.25	1050	20231024	85.90	3380	-42.25	20240329	1326	47.21	20240102	3380	-42.25	20240329	1050	85.90	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
132	20240709	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	33	2	1.72	217795080	111489	137.61	1900	1995	1900	2490	1342	1917	1953.51	1.01	26961	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	794	-9.95	2.35	12	0.27	-196.00	829.00	3380	20240329	-42.31	1050	20231024	85.71	3380	-42.31	20240329	1326	47.06	20240102	3380	-42.31	20240329	1050	85.71	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
133	20240709	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1947	30	2	1.56	197163274	100921	124.56	1900	1995	1900	2490	1342	1917	1953.64	1.01	25040	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	793	-9.93	2.35	12	0.25	-196.00	829.00	3380	20240329	-42.40	1050	20231024	85.43	3380	-42.40	20240329	1326	46.83	20240102	3380	-42.40	20240329	1050	85.43	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
134	20240709	120646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1941	24	2	1.25	192050556	98289	121.32	1900	1995	1900	2490	1342	1917	1953.94	1.01	23894	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	791	-9.90	2.34	12	0.24	-196.00	829.00	3380	20240329	-42.57	1050	20231024	84.86	3380	-42.57	20240329	1326	46.38	20240102	3380	-42.57	20240329	1050	84.86	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
135	20240709	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	65	2	3.39	131376384	67277	83.04	1900	1994	1900	2490	1342	1917	1952.77	1.01	17529	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	808	-10.11	2.39	12	0.17	-196.00	829.00	3380	20240329	-41.36	1050	20231024	88.76	3380	-41.36	20240329	1326	49.47	20240102	3380	-41.36	20240329	1050	88.76	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
136	20240709	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	16	2	0.83	63004823	32655	40.31	1900	1968	1900	2490	1342	1917	1929.41	1.01	9558	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	788	-9.86	2.33	12	0.08	-196.00	829.00	3380	20240329	-42.81	1050	20231024	84.10	3380	-42.81	20240329	1326	45.78	20240102	3380	-42.81	20240329	1050	84.10	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
137	20240709	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	12	2	0.63	8026109	4198	5.18	1900	1929	1900	2490	1342	1917	1911.89	1.01	1260	1957	1937	1900	1880	1843	1947	1890	204	573	500	1150	1	1	40741730	786	-9.84	2.33	12	0.01	-196.00	829.00	3380	20240329	-42.93	1050	20231024	83.71	3380	-42.93	20240329	1326	45.48	20240102	3380	-42.93	20240329	1050	83.71	20231024	0.09	N	080530	500	203 억	412558	N	N	N	N
138	20240708	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	27	2	1.43	153130629	80939	23.88	1890	1920	1863	2455	1323	1890	1891.93	0.98	8204	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	781	-9.78	2.31	12	0.20	-196.00	829.00	3380	20240329	-43.28	1050	20231024	82.57	3380	-43.28	20240329	1326	44.57	20240102	3380	-43.28	20240329	1050	82.57	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
139	20240708	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	12	2	0.63	148365557	78447	23.14	1890	1920	1863	2455	1323	1890	1891.28	0.98	7454	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	775	-9.70	2.29	12	0.19	-196.00	829.00	3380	20240329	-43.73	1050	20231024	81.14	3380	-43.73	20240329	1326	43.44	20240102	3380	-43.73	20240329	1050	81.14	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
140	20240708	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	9	2	0.48	110142448	58381	17.22	1890	1914	1863	2455	1323	1890	1886.61	0.98	4119	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	774	-9.69	2.29	12	0.14	-196.00	829.00	3380	20240329	-43.82	1050	20231024	80.86	3380	-43.82	20240329	1326	43.21	20240102	3380	-43.82	20240329	1050	80.86	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
141	20240708	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	-8	5	-0.42	94242672	49966	14.74	1890	1914	1863	2455	1323	1890	1886.14	0.98	2262	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	767	-9.60	2.27	12	0.12	-196.00	829.00	3380	20240329	-44.32	1050	20231024	79.24	3380	-44.32	20240329	1326	41.93	20240102	3380	-44.32	20240329	1050	79.24	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
142	20240708	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1886	-4	5	-0.21	88435956	46882	13.83	1890	1914	1863	2455	1323	1890	1886.35	0.98	2403	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	768	-9.62	2.28	12	0.12	-196.00	829.00	3380	20240329	-44.20	1050	20231024	79.62	3380	-44.20	20240329	1326	42.23	20240102	3380	-44.20	20240329	1050	79.62	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
143	20240708	110637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	2	2	0.11	75812737	40201	11.86	1890	1914	1863	2455	1323	1890	1885.84	0.98	-64	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	771	-9.65	2.28	12	0.10	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
144	20240708	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1892	2	2	0.11	46703785	24816	7.32	1890	1914	1863	2455	1323	1890	1882.00	0.98	-336	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	771	-9.65	2.28	12	0.06	-196.00	829.00	3380	20240329	-44.02	1050	20231024	80.19	3380	-44.02	20240329	1326	42.68	20240102	3380	-44.02	20240329	1050	80.19	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
145	20240708	090637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	23	2	1.22	3700257	1959	0.58	1890	1914	1877	2455	1323	1890	1888.85	0.98	362	2074	1981	1927	1834	1780	1955	1808	204	565	500	1130	1	1	40741730	779	-9.76	2.31	12	0.00	-196.00	829.00	3380	20240329	-43.40	1050	20231024	82.19	3380	-43.40	20240329	1326	44.27	20240102	3380	-43.40	20240329	1050	82.19	20231024	0.09	N	080530	500	203 억	401103	N	N	N	N
146	20240705	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1890	-35	5	-1.82	656456891	338580	122.67	1927	2020	1873	2500	1348	1925	1938.86	1.22	-97228	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	770	-9.64	2.28	12	0.83	-196.00	829.00	3380	20240329	-44.08	1050	20231024	80.00	3380	-44.08	20240329	1326	42.53	20240102	3380	-44.08	20240329	1050	80.00	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
147	20240705	150637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-32	5	-1.66	640212409	329992	119.55	1927	2020	1873	2500	1348	1925	1940.08	1.22	-94201	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	771	-9.66	2.28	12	0.81	-196.00	829.00	3380	20240329	-43.99	1050	20231024	80.29	3380	-43.99	20240329	1326	42.76	20240102	3380	-43.99	20240329	1050	80.29	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
148	20240705	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	-5	5	-0.26	594502954	305981	110.86	1927	2020	1873	2500	1348	1925	1942.94	1.22	-75934	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	782	-9.80	2.32	12	0.75	-196.00	829.00	3380	20240329	-43.20	1050	20231024	82.86	3380	-43.20	20240329	1326	44.80	20240102	3380	-43.20	20240329	1050	82.86	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
149	20240705	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-34	5	-1.77	549135009	282146	102.22	1927	2020	1873	2500	1348	1925	1946.28	1.22	-64084	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	770	-9.65	2.28	12	0.69	-196.00	829.00	3380	20240329	-44.05	1050	20231024	80.10	3380	-44.05	20240329	1326	42.61	20240102	3380	-44.05	20240329	1050	80.10	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
150	20240705	120637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	-12	5	-0.62	523142658	268396	97.24	1927	2020	1897	2500	1348	1925	1949.14	1.22	-56852	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	779	-9.76	2.31	12	0.66	-196.00	829.00	3380	20240329	-43.40	1050	20231024	82.19	3380	-43.40	20240329	1326	44.27	20240102	3380	-43.40	20240329	1050	82.19	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
151	20240705	110634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-11	5	-0.57	483258532	247510	89.67	1927	2020	1905	2500	1348	1925	1952.48	1.22	-41472	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	780	-9.77	2.31	12	0.61	-196.00	829.00	3380	20240329	-43.37	1050	20231024	82.29	3380	-43.37	20240329	1326	44.34	20240102	3380	-43.37	20240329	1050	82.29	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
152	20240705	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	10	2	0.52	367977966	187352	67.88	1927	2020	1906	2500	1348	1925	1964.10	1.22	-9796	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	788	-9.87	2.33	12	0.46	-196.00	829.00	3380	20240329	-42.75	1050	20231024	84.29	3380	-42.75	20240329	1326	45.93	20240102	3380	-42.75	20240329	1050	84.29	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
153	20240705	090635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1933	8	2	0.42	40455739	21011	7.61	1927	1940	1906	2500	1348	1925	1925.46	1.22	6039	2070	1997	1856	1783	1642	2034	1820	204	575	500	1150	1	1	40741730	788	-9.86	2.33	12	0.05	-196.00	829.00	3380	20240329	-42.81	1050	20231024	84.10	3380	-42.81	20240329	1326	45.78	20240102	3380	-42.81	20240329	1050	84.10	20231024	0.09	N	080530	500	203 억	498758	N	N	N	N
154	20240704	160632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	150	2	8.45	500743973	272938	151.47	1774	1929	1715	2305	1243	1775	1834.39	1.01	87699	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	784	-9.82	2.32	12	0.67	-196.00	829.00	3380	20240329	-43.05	1050	20231024	83.33	3380	-43.05	20240329	1326	45.17	20240102	3380	-43.05	20240329	1050	83.33	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
155	20240704	150635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	114	2	6.42	456069622	249466	138.44	1774	1929	1715	2305	1243	1775	1828.18	1.01	91147	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	770	-9.64	2.28	12	0.61	-196.00	829.00	3380	20240329	-44.11	1050	20231024	79.90	3380	-44.11	20240329	1326	42.46	20240102	3380	-44.11	20240329	1050	79.90	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
156	20240704	140634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	66	2	3.72	382146675	210109	116.60	1774	1845	1715	2305	1243	1775	1818.80	1.01	78986	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	750	-9.39	2.22	12	0.52	-196.00	829.00	3380	20240329	-45.53	1050	20231024	75.33	3380	-45.53	20240329	1326	38.84	20240102	3380	-45.53	20240329	1050	75.33	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
157	20240704	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	60	2	3.38	346524791	190717	105.84	1774	1845	1715	2305	1243	1775	1816.96	1.01	69822	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	748	-9.36	2.21	12	0.47	-196.00	829.00	3380	20240329	-45.71	1050	20231024	74.76	3380	-45.71	20240329	1326	38.39	20240102	3380	-45.71	20240329	1050	74.76	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
158	20240704	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	36	2	2.03	327664824	180392	100.11	1774	1845	1715	2305	1243	1775	1816.40	1.01	65573	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	738	-9.24	2.18	12	0.44	-196.00	829.00	3380	20240329	-46.42	1050	20231024	72.48	3380	-46.42	20240329	1326	36.58	20240102	3380	-46.42	20240329	1050	72.48	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
159	20240704	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	35	2	1.97	301920948	166129	92.20	1774	1845	1715	2305	1243	1775	1817.39	1.01	67711	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	737	-9.23	2.18	12	0.41	-196.00	829.00	3380	20240329	-46.45	1050	20231024	72.38	3380	-46.45	20240329	1326	36.50	20240102	3380	-46.45	20240329	1050	72.38	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
160	20240704	100633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	63	2	3.55	245212124	135068	74.96	1774	1845	1715	2305	1243	1775	1815.47	1.01	58995	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	749	-9.38	2.22	12	0.33	-196.00	829.00	3380	20240329	-45.62	1050	20231024	75.05	3380	-45.62	20240329	1326	38.61	20240102	3380	-45.62	20240329	1050	75.05	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
161	20240704	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	-2	5	-0.11	24589065	13926	7.73	1774	1774	1715	2305	1243	1775	1765.69	1.01	2448	1853	1813	1737	1697	1621	1834	1718	204	530	500	1060	1	1	40741730	722	-9.05	2.14	12	0.03	-196.00	829.00	3380	20240329	-47.54	1050	20231024	68.86	3380	-47.54	20240329	1326	33.71	20240102	3380	-47.54	20240329	1050	68.86	20231024	0.09	N	080530	500	203 억	413277	N	N	N	N
162	20240703	160631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	36	2	2.07	305283535	179543	447.07	1739	1777	1661	2260	1218	1739	1699.94	1.03	-5540	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	723	-9.06	2.14	12	0.44	-196.00	829.00	3380	20240329	-47.49	1050	20231024	69.05	3380	-47.49	20240329	1326	33.86	20240102	3380	-47.49	20240329	1050	69.05	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
163	20240703	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	4	2	0.23	284751814	167880	418.03	1739	1765	1661	2260	1218	1739	1696.16	1.03	-11042	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	710	-8.89	2.10	12	0.41	-196.00	829.00	3380	20240329	-48.43	1050	20231024	66.00	3380	-48.43	20240329	1326	31.45	20240102	3380	-48.43	20240329	1050	66.00	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
164	20240703	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-11	5	-0.63	280769171	165592	412.33	1739	1765	1661	2260	1218	1739	1695.55	1.03	-11296	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	704	-8.82	2.08	12	0.41	-196.00	829.00	3380	20240329	-48.88	1050	20231024	64.57	3380	-48.88	20240329	1326	30.32	20240102	3380	-48.88	20240329	1050	64.57	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
165	20240703	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-47	5	-2.70	246920667	145652	362.68	1739	1765	1661	2260	1218	1739	1695.28	1.03	-14242	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	689	-8.63	2.04	12	0.36	-196.00	829.00	3380	20240329	-49.94	1050	20231024	61.14	3380	-49.94	20240329	1326	27.60	20240102	3380	-49.94	20240329	1050	61.14	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
166	20240703	120631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1718	-21	5	-1.21	187868568	110801	275.90	1739	1765	1661	2260	1218	1739	1695.55	1.03	-20572	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	700	-8.77	2.07	12	0.27	-196.00	829.00	3380	20240329	-49.17	1050	20231024	63.62	3380	-49.17	20240329	1326	29.56	20240102	3380	-49.17	20240329	1050	63.62	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
167	20240703	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-73	5	-4.20	112055525	66494	165.57	1739	1739	1661	2260	1218	1739	1685.20	1.03	-20130	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	679	-8.50	2.01	12	0.16	-196.00	829.00	3380	20240329	-50.71	1050	20231024	58.67	3380	-50.71	20240329	1326	25.64	20240102	3380	-50.71	20240329	1050	58.67	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
168	20240703	100634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-48	5	-2.76	50020550	29483	73.41	1739	1739	1687	2260	1218	1739	1696.59	1.03	-4893	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	689	-8.63	2.04	12	0.07	-196.00	829.00	3380	20240329	-49.97	1050	20231024	61.05	3380	-49.97	20240329	1326	27.53	20240102	3380	-49.97	20240329	1050	61.05	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
169	20240703	090631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-24	5	-1.38	1980484	1154	2.87	1739	1739	1700	2260	1218	1739	1716.19	1.03	-498	1793	1766	1743	1716	1693	1779	1729	204	521	500	1040	1	1	40741730	699	-8.75	2.07	12	0.00	-196.00	829.00	3380	20240329	-49.26	1050	20231024	63.33	3380	-49.26	20240329	1326	29.34	20240102	3380	-49.26	20240329	1050	63.33	20231024	0.09	N	080530	500	203 억	419590	N	N	N	N
170	20240702	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	7	2	0.40	69674776	40159	57.67	1732	1770	1720	2250	1213	1732	1734.97	1.04	-3249	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	708	-8.87	2.10	12	0.10	-196.00	829.00	3380	20240329	-48.55	1050	20231024	65.62	3380	-48.55	20240329	1326	31.15	20240102	3380	-48.55	20240329	1050	65.62	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
171	20240702	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	0	3	0.00	65293459	37636	54.04	1732	1770	1720	2250	1213	1732	1734.87	1.04	-2783	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	706	-8.84	2.09	12	0.09	-196.00	829.00	3380	20240329	-48.76	1050	20231024	64.95	3380	-48.76	20240329	1326	30.62	20240102	3380	-48.76	20240329	1050	64.95	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
172	20240702	140631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	0	3	0.00	56987997	32830	47.14	1732	1770	1720	2250	1213	1732	1735.85	1.04	-3602	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	706	-8.84	2.09	12	0.08	-196.00	829.00	3380	20240329	-48.76	1050	20231024	64.95	3380	-48.76	20240329	1326	30.62	20240102	3380	-48.76	20240329	1050	64.95	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
173	20240702	130631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1733	1	2	0.06	54451270	31362	45.03	1732	1770	1720	2250	1213	1732	1736.22	1.04	-3532	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	706	-8.84	2.09	12	0.08	-196.00	829.00	3380	20240329	-48.73	1050	20231024	65.05	3380	-48.73	20240329	1326	30.69	20240102	3380	-48.73	20240329	1050	65.05	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
174	20240702	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-4	5	-0.23	51391978	29592	42.49	1732	1770	1720	2250	1213	1732	1736.68	1.04	-4661	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	704	-8.82	2.08	12	0.07	-196.00	829.00	3380	20240329	-48.88	1050	20231024	64.57	3380	-48.88	20240329	1326	30.32	20240102	3380	-48.88	20240329	1050	64.57	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
175	20240702	110630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	7	2	0.40	45974843	26462	38.00	1732	1770	1720	2250	1213	1732	1737.39	1.04	-5617	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	708	-8.87	2.10	12	0.06	-196.00	829.00	3380	20240329	-48.55	1050	20231024	65.62	3380	-48.55	20240329	1326	31.15	20240102	3380	-48.55	20240329	1050	65.62	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
176	20240702	100630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	18	2	1.04	13319755	7611	10.93	1732	1770	1732	2250	1213	1732	1750.07	1.04	-1038	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	713	-8.93	2.11	12	0.02	-196.00	829.00	3380	20240329	-48.22	1050	20231024	66.67	3380	-48.22	20240329	1326	31.98	20240102	3380	-48.22	20240329	1050	66.67	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
177	20240702	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	24	2	1.39	3929447	2227	3.20	1732	1770	1732	2250	1213	1732	1764.46	1.04	-2065	1835	1783	1744	1692	1653	1764	1673	204	518	500	1030	1	1	40741730	715	-8.96	2.12	12	0.01	-196.00	829.00	3380	20240329	-48.05	1050	20231024	67.24	3380	-48.05	20240329	1326	32.43	20240102	3380	-48.05	20240329	1050	67.24	20231024	0.09	N	080530	500	203 억	422853	N	N	N	N
178	20240701	160628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	-64	5	-3.56	121835055	69460	101.39	1796	1796	1705	2330	1258	1796	1754.27	1.05	-6028	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	706	-8.84	2.09	12	0.17	-196.00	829.00	3380	20240329	-48.76	1050	20231024	64.95	3380	-48.76	20240329	1326	30.62	20240102	3380	-48.76	20240329	1050	64.95	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
179	20240701	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-56	5	-3.12	113615439	64719	94.47	1796	1796	1705	2330	1258	1796	1755.52	1.05	-4946	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	709	-8.88	2.10	12	0.16	-196.00	829.00	3380	20240329	-48.52	1050	20231024	65.71	3380	-48.52	20240329	1326	31.22	20240102	3380	-48.52	20240329	1050	65.71	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
180	20240701	140629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-38	5	-2.12	98705405	56172	81.99	1796	1796	1705	2330	1258	1796	1757.20	1.05	-6199	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	716	-8.97	2.12	12	0.14	-196.00	829.00	3380	20240329	-47.99	1050	20231024	67.43	3380	-47.99	20240329	1326	32.58	20240102	3380	-47.99	20240329	1050	67.43	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
181	20240701	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-50	5	-2.78	91497593	52058	75.98	1796	1796	1705	2330	1258	1796	1757.61	1.05	-8488	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	711	-8.91	2.11	12	0.13	-196.00	829.00	3380	20240329	-48.34	1050	20231024	66.29	3380	-48.34	20240329	1326	31.67	20240102	3380	-48.34	20240329	1050	66.29	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
182	20240701	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-26	5	-1.45	77656999	44191	64.50	1796	1796	1705	2330	1258	1796	1757.30	1.05	-4462	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	721	-9.03	2.14	12	0.11	-196.00	829.00	3380	20240329	-47.63	1050	20231024	68.57	3380	-47.63	20240329	1326	33.48	20240102	3380	-47.63	20240329	1050	68.57	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
183	20240701	110628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-28	5	-1.56	50001706	28392	41.44	1796	1796	1705	2330	1258	1796	1761.12	1.05	-3750	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	720	-9.02	2.13	12	0.07	-196.00	829.00	3380	20240329	-47.69	1050	20231024	68.38	3380	-47.69	20240329	1326	33.33	20240102	3380	-47.69	20240329	1050	68.38	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
184	20240701	100628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	-11	5	-0.61	36754243	20912	30.52	1796	1796	1705	2330	1258	1796	1757.57	1.05	-3639	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	727	-9.11	2.15	12	0.05	-196.00	829.00	3380	20240329	-47.19	1050	20231024	70.00	3380	-47.19	20240329	1326	34.62	20240102	3380	-47.19	20240329	1050	70.00	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N
185	20240701	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-3	5	-0.17	18147440	10418	15.21	1796	1796	1705	2330	1258	1796	1741.93	1.05	-1240	1836	1815	1798	1777	1760	1807	1769	204	534	500	1070	1	1	40741730	730	-9.15	2.16	12	0.03	-196.00	829.00	3380	20240329	-46.95	1050	20231024	70.76	3380	-46.95	20240329	1326	35.22	20240102	3380	-46.95	20240329	1050	70.76	20231024	0.09	N	080530	500	203 억	428949	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History