KissMeData/196700/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160940	57	100.00	KOSDAQ		화학	N	N	N	N	N	1600	-50	5	-3.03	598804822	373863	14.79	1608	1665	1566	2145	1155	1650	1601.63	0.88	13020	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	230	22.86	0.67	12	2.60	70.00	2378.00	2380	20231122	-32.77	1356	20240708	17.99	1960	-18.37	20240108	1356	17.99	20240708	2380	-32.77	20231122	1356	17.99	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
3	20240731	150954	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	-62	5	-3.76	582420221	363603	14.39	1608	1665	1566	2145	1155	1650	1601.75	0.88	13222	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	228	22.69	0.67	12	2.53	70.00	2378.00	2380	20231122	-33.28	1356	20240708	17.11	1960	-18.98	20240108	1356	17.11	20240708	2380	-33.28	20231122	1356	17.11	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
4	20240731	140953	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	-64	5	-3.88	546477255	340914	13.49	1608	1665	1566	2145	1155	1650	1602.92	0.88	11583	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	228	22.66	0.67	12	2.37	70.00	2378.00	2380	20231122	-33.36	1356	20240708	16.96	1960	-19.08	20240108	1356	16.96	20240708	2380	-33.36	20231122	1356	16.96	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
5	20240731	130949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	-66	5	-4.00	529487215	330202	13.07	1608	1665	1566	2145	1155	1650	1603.47	0.88	11351	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	228	22.63	0.67	12	2.30	70.00	2378.00	2380	20231122	-33.45	1356	20240708	16.81	1960	-19.18	20240108	1356	16.81	20240708	2380	-33.45	20231122	1356	16.81	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
6	20240731	120950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-65	5	-3.94	504009413	314092	12.43	1608	1665	1566	2145	1155	1650	1604.60	0.88	7231	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	228	22.64	0.67	12	2.19	70.00	2378.00	2380	20231122	-33.40	1356	20240708	16.89	1960	-19.13	20240108	1356	16.89	20240708	2380	-33.40	20231122	1356	16.89	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
7	20240731	110952	57	100.00	KOSDAQ		화학	N	N	N	N	N	1592	-58	5	-3.52	479366076	298557	11.81	1608	1665	1566	2145	1155	1650	1605.55	0.88	5278	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	229	22.74	0.67	12	2.08	70.00	2378.00	2380	20231122	-33.11	1356	20240708	17.40	1960	-18.78	20240108	1356	17.40	20240708	2380	-33.11	20231122	1356	17.40	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
8	20240731	100948	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	-62	5	-3.76	429508385	267005	10.57	1608	1665	1566	2145	1155	1650	1608.55	0.88	5484	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	228	22.69	0.67	12	1.86	70.00	2378.00	2380	20231122	-33.28	1356	20240708	17.11	1960	-18.98	20240108	1356	17.11	20240708	2380	-33.28	20231122	1356	17.11	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
9	20240731	090947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	-62	5	-3.76	144335346	90126	3.57	1608	1630	1586	2145	1155	1650	1601.27	0.88	16876	1995	1822	1627	1454	1259	1909	1541	72	495	500	1080	1	1	14364144	228	22.69	0.67	12	0.63	70.00	2378.00	2380	20231122	-33.28	1356	20240708	17.11	1960	-18.98	20240108	1356	17.11	20240708	2380	-33.28	20231122	1356	17.11	20240708	0.05	N	196700	500	71 억	126786	N	N	N	N
10	20240730	160924	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	204	2	14.11	4059028651	2483475	36462.71	1446	1800	1432	1879	1013	1446	1634.40	0.60	42916	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	237	23.57	0.69	12	17.29	70.00	2378.00	2415	20230724	-31.68	1356	20240708	21.68	1960	-15.82	20240108	1356	21.68	20240708	2380	-30.67	20231122	1356	21.68	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
11	20240730	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	169	2	11.69	3532031795	2165230	31790.19	1446	1800	1432	1879	1013	1446	1631.26	0.60	51979	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	232	23.07	0.68	12	15.07	70.00	2378.00	2415	20230724	-33.13	1356	20240708	19.10	1960	-17.60	20240108	1356	19.10	20240708	2380	-32.14	20231122	1356	19.10	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
12	20240730	140931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1487	41	2	2.84	3185025965	1940727	28494.01	1446	1800	1432	1879	1013	1446	1641.17	0.60	-3991	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	214	21.24	0.63	12	13.51	70.00	2378.00	2415	20230724	-38.43	1356	20240708	9.66	1960	-24.13	20240108	1356	9.66	20240708	2380	-37.52	20231122	1356	9.66	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
13	20240730	130935	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	17	2	1.18	3126645484	1901162	27913.11	1446	1800	1432	1879	1013	1446	1644.61	0.60	-6120	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	210	20.90	0.62	12	13.24	70.00	2378.00	2415	20230724	-39.42	1356	20240708	7.89	1960	-25.36	20240108	1356	7.89	20240708	2380	-38.53	20231122	1356	7.89	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
14	20240730	120928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	184	2	12.72	2527507922	1503684	22077.29	1446	1800	1432	1879	1013	1446	1680.90	0.60	2037	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	234	23.29	0.69	12	10.47	70.00	2378.00	2415	20230724	-32.51	1356	20240708	20.21	1960	-16.84	20240108	1356	20.21	20240708	2380	-31.51	20231122	1356	20.21	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
15	20240730	110934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1457	11	2	0.76	8008219	5538	81.31	1446	1457	1432	1879	1013	1446	1446.05	0.60	60	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	209	20.81	0.61	12	0.04	70.00	2378.00	2415	20230724	-39.67	1356	20240708	7.45	1960	-25.66	20240108	1356	7.45	20240708	2380	-38.78	20231122	1356	7.45	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
16	20240730	100940	57	100.00	KOSDAQ		화학	N	N	N	N	N	1450	4	2	0.28	5209985	3610	53.00	1446	1455	1432	1879	1013	1446	1443.08	0.60	-350	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	208	20.71	0.61	12	0.03	70.00	2378.00	2415	20230724	-39.96	1356	20240708	6.93	1960	-26.02	20240108	1356	6.93	20240708	2380	-39.08	20231122	1356	6.93	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
17	20240730	090945	57	100.00	KOSDAQ		화학	N	N	N	N	N	1450	4	2	0.28	3928669	2724	39.99	1446	1455	1432	1879	1013	1446	1442.01	0.60	-268	1458	1452	1444	1438	1430	1455	1441	72	433	500	950	1	1	14364144	208	20.71	0.61	12	0.02	70.00	2378.00	2415	20230724	-39.96	1356	20240708	6.93	1960	-26.02	20240108	1356	6.93	20240708	2380	-39.08	20231122	1356	6.93	20240708	0.05	N	196700	500	71 억	86888	N	N	N	N
18	20240729	160923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1446	10	2	0.70	9808507	6811	42.29	1436	1450	1436	1866	1006	1436	1440.17	0.60	1012	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	208	20.66	0.61	12	0.05	70.00	2378.00	2520	20230721	-42.62	1356	20240708	6.64	1960	-26.22	20240108	1356	6.64	20240708	2380	-39.24	20231122	1356	6.64	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
19	20240729	150938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1447	11	2	0.77	9552925	6634	41.19	1436	1450	1436	1866	1006	1436	1440.07	0.60	1104	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	208	20.67	0.61	12	0.05	70.00	2378.00	2520	20230721	-42.58	1356	20240708	6.71	1960	-26.17	20240108	1356	6.71	20240708	2380	-39.20	20231122	1356	6.71	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
20	20240729	140943	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	3	2	0.21	9260323	6431	39.93	1436	1450	1436	1866	1006	1436	1440.03	0.60	1104	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	207	20.56	0.61	12	0.04	70.00	2378.00	2520	20230721	-42.90	1356	20240708	6.12	1960	-26.58	20240108	1356	6.12	20240708	2380	-39.54	20231122	1356	6.12	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
21	20240729	130942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1446	10	2	0.70	7964337	5533	34.35	1436	1450	1436	1866	1006	1436	1439.50	0.60	744	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	208	20.66	0.61	12	0.04	70.00	2378.00	2520	20230721	-42.62	1356	20240708	6.64	1960	-26.22	20240108	1356	6.64	20240708	2380	-39.24	20231122	1356	6.64	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
22	20240729	120939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	0	3	0.00	7857333	5459	33.89	1436	1450	1436	1866	1006	1436	1439.41	0.60	744	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	206	20.51	0.60	12	0.04	70.00	2378.00	2520	20230721	-43.02	1356	20240708	5.90	1960	-26.73	20240108	1356	5.90	20240708	2380	-39.66	20231122	1356	5.90	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
23	20240729	110930	57	100.00	KOSDAQ		화학	N	N	N	N	N	1447	11	2	0.77	6300271	4378	27.18	1436	1450	1436	1866	1006	1436	1439.17	0.60	439	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	208	20.67	0.61	12	0.03	70.00	2378.00	2520	20230721	-42.58	1356	20240708	6.71	1960	-26.17	20240108	1356	6.71	20240708	2380	-39.20	20231122	1356	6.71	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
24	20240729	100928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1447	11	2	0.77	5672060	3943	24.48	1436	1450	1436	1866	1006	1436	1438.60	0.60	439	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	208	20.67	0.61	12	0.03	70.00	2378.00	2520	20230721	-42.58	1356	20240708	6.71	1960	-26.17	20240108	1356	6.71	20240708	2380	-39.20	20231122	1356	6.71	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
25	20240729	090927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	0	3	0.00	3985155	2773	17.22	1436	1445	1436	1866	1006	1436	1437.18	0.60	-149	1450	1443	1435	1428	1420	1446	1431	72	430	500	940	1	1	14364144	206	20.51	0.60	12	0.02	70.00	2378.00	2520	20230721	-43.02	1356	20240708	5.90	1960	-26.73	20240108	1356	5.90	20240708	2380	-39.66	20231122	1356	5.90	20240708	0.05	N	196700	500	71 억	85845	N	N	N	N
26	20240726	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-6	5	-0.42	23110262	16104	74.30	1431	1442	1427	1874	1010	1442	1435.06	0.60	302	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	206	20.51	0.60	12	0.11	70.00	2378.00	2630	20230720	-45.40	1356	20240708	5.90	1960	-26.73	20240108	1356	5.90	20240708	2380	-39.66	20231122	1356	5.90	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
27	20240726	150922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	-2	5	-0.14	22535762	15704	72.46	1431	1442	1427	1874	1010	1442	1435.03	0.60	332	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	207	20.57	0.61	12	0.11	70.00	2378.00	2630	20230720	-45.25	1356	20240708	6.19	1960	-26.53	20240108	1356	6.19	20240708	2380	-39.50	20231122	1356	6.19	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
28	20240726	140923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1440	-2	5	-0.14	21630002	15075	69.56	1431	1442	1427	1874	1010	1442	1434.83	0.60	332	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	207	20.57	0.61	12	0.10	70.00	2378.00	2630	20230720	-45.25	1356	20240708	6.19	1960	-26.53	20240108	1356	6.19	20240708	2380	-39.50	20231122	1356	6.19	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
29	20240726	130925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1442	0	3	0.00	11696114	8160	37.65	1431	1442	1427	1874	1010	1442	1433.35	0.60	354	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	207	20.60	0.61	12	0.06	70.00	2378.00	2630	20230720	-45.17	1356	20240708	6.34	1960	-26.43	20240108	1356	6.34	20240708	2380	-39.41	20231122	1356	6.34	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
30	20240726	120927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-6	5	-0.42	10336948	7215	33.29	1431	1438	1427	1874	1010	1442	1432.70	0.60	401	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	206	20.51	0.60	12	0.05	70.00	2378.00	2630	20230720	-45.40	1356	20240708	5.90	1960	-26.73	20240108	1356	5.90	20240708	2380	-39.66	20231122	1356	5.90	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
31	20240726	110929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	-13	5	-0.90	6736896	4708	21.72	1431	1438	1427	1874	1010	1442	1430.95	0.60	740	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	205	20.41	0.60	12	0.03	70.00	2378.00	2630	20230720	-45.67	1356	20240708	5.38	1960	-27.09	20240108	1356	5.38	20240708	2380	-39.96	20231122	1356	5.38	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
32	20240726	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1438	-4	5	-0.28	5833397	4077	18.81	1431	1438	1427	1874	1010	1442	1430.81	0.60	740	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	207	20.54	0.60	12	0.03	70.00	2378.00	2630	20230720	-45.32	1356	20240708	6.05	1960	-26.63	20240108	1356	6.05	20240708	2380	-39.58	20231122	1356	6.05	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
33	20240726	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1428	-14	5	-0.97	2145919	1500	6.92	1431	1431	1427	1874	1010	1442	1430.61	0.60	-118	1483	1462	1431	1410	1379	1473	1421	72	432	500	950	1	1	14364144	205	20.40	0.60	12	0.01	70.00	2378.00	2630	20230720	-45.70	1356	20240708	5.31	1960	-27.14	20240108	1356	5.31	20240708	2380	-40.00	20231122	1356	5.31	20240708	0.05	N	196700	500	71 억	85543	N	N	N	N
34	20240725	160919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1442	-10	5	-0.69	30771648	21647	76.37	1441	1452	1400	1887	1017	1452	1421.49	0.62	-3550	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	207	20.60	0.61	12	0.15	70.00	2378.00	2630	20230720	-45.17	1356	20240708	6.34	1960	-26.43	20240108	1356	6.34	20240708	2380	-39.41	20231122	1356	6.34	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
35	20240725	150931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	-8	5	-0.55	29654098	20872	73.64	1441	1452	1400	1887	1017	1452	1420.73	0.62	-2989	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	207	20.63	0.61	12	0.15	70.00	2378.00	2630	20230720	-45.10	1356	20240708	6.49	1960	-26.33	20240108	1356	6.49	20240708	2380	-39.33	20231122	1356	6.49	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
36	20240725	140927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	-32	5	-2.20	27207352	19176	67.65	1441	1452	1400	1887	1017	1452	1418.79	0.62	-2963	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	204	20.29	0.60	12	0.13	70.00	2378.00	2630	20230720	-46.01	1356	20240708	4.72	1960	-27.55	20240108	1356	4.72	20240708	2380	-40.34	20231122	1356	4.72	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
37	20240725	130920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-33	5	-2.27	25674890	18093	63.83	1441	1452	1400	1887	1017	1452	1419.01	0.62	-3043	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	204	20.27	0.60	12	0.13	70.00	2378.00	2630	20230720	-46.05	1356	20240708	4.65	1960	-27.60	20240108	1356	4.65	20240708	2380	-40.38	20231122	1356	4.65	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
38	20240725	120926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-40	5	-2.75	25175409	17741	62.59	1441	1452	1400	1887	1017	1452	1419.02	0.62	-3043	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	203	20.17	0.59	12	0.12	70.00	2378.00	2630	20230720	-46.31	1356	20240708	4.13	1960	-27.96	20240108	1356	4.13	20240708	2380	-40.67	20231122	1356	4.13	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
39	20240725	110924	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	-42	5	-2.89	24520232	17277	60.95	1441	1452	1400	1887	1017	1452	1419.20	0.62	-3088	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	203	20.14	0.59	12	0.12	70.00	2378.00	2630	20230720	-46.39	1356	20240708	3.98	1960	-28.06	20240108	1356	3.98	20240708	2380	-40.76	20231122	1356	3.98	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
40	20240725	100917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1407	-45	5	-3.10	18068757	12676	44.72	1441	1452	1407	1887	1017	1452	1425.39	0.62	-2831	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	202	20.10	0.59	12	0.09	70.00	2378.00	2630	20230720	-46.50	1356	20240708	3.76	1960	-28.21	20240108	1356	3.76	20240708	2380	-40.88	20231122	1356	3.76	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
41	20240725	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	-32	5	-2.20	5181914	3616	12.76	1441	1452	1414	1887	1017	1452	1432.95	0.62	-82	1475	1463	1457	1445	1439	1460	1442	72	435	500	950	1	1	14364144	204	20.29	0.60	12	0.03	70.00	2378.00	2630	20230720	-46.01	1356	20240708	4.72	1960	-27.55	20240108	1356	4.72	20240708	2380	-40.34	20231122	1356	4.72	20240708	0.05	N	196700	500	71 억	88749	N	N	N	N
42	20240724	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1452	-16	5	-1.09	41332629	28343	145.99	1468	1469	1451	1908	1028	1468	1458.30	0.63	-2235	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	209	20.74	0.61	12	0.20	70.00	2378.00	2630	20230720	-44.79	1356	20240708	7.08	1960	-25.92	20240108	1356	7.08	20240708	2415	-39.88	20230724	1356	7.08	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
43	20240724	150928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	-17	5	-1.16	39910748	27364	140.94	1468	1469	1451	1908	1028	1468	1458.51	0.63	-1757	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	208	20.73	0.61	12	0.19	70.00	2378.00	2630	20230720	-44.83	1356	20240708	7.01	1960	-25.97	20240108	1356	7.01	20240708	2415	-39.92	20230724	1356	7.01	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
44	20240724	140921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	-10	5	-0.68	30030794	20566	105.93	1468	1469	1457	1908	1028	1468	1460.22	0.63	-2130	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	209	20.83	0.61	12	0.14	70.00	2378.00	2630	20230720	-44.56	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2415	-39.63	20230724	1356	7.52	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
45	20240724	130928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-8	5	-0.54	16481798	11274	58.07	1468	1469	1458	1908	1028	1468	1461.93	0.63	-1128	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	210	20.86	0.61	12	0.08	70.00	2378.00	2630	20230720	-44.49	1356	20240708	7.67	1960	-25.51	20240108	1356	7.67	20240708	2415	-39.54	20230724	1356	7.67	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
46	20240724	120925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	-9	5	-0.61	13542737	9261	47.70	1468	1469	1458	1908	1028	1468	1462.34	0.63	-1128	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	210	20.84	0.61	12	0.06	70.00	2378.00	2630	20230720	-44.52	1356	20240708	7.60	1960	-25.56	20240108	1356	7.60	20240708	2415	-39.59	20230724	1356	7.60	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
47	20240724	110922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-6	5	-0.41	9112556	6227	32.07	1468	1469	1458	1908	1028	1468	1463.39	0.63	-828	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	210	20.89	0.61	12	0.04	70.00	2378.00	2630	20230720	-44.41	1356	20240708	7.82	1960	-25.41	20240108	1356	7.82	20240708	2415	-39.46	20230724	1356	7.82	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
48	20240724	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-6	5	-0.41	5471465	3738	19.25	1468	1468	1458	1908	1028	1468	1463.74	0.63	-788	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	210	20.89	0.61	12	0.03	70.00	2378.00	2630	20230720	-44.41	1356	20240708	7.82	1960	-25.41	20240108	1356	7.82	20240708	2415	-39.46	20230724	1356	7.82	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
49	20240724	090915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	0	3	0.00	1752792	1194	6.15	1468	1468	1468	1908	1028	1468	1468.00	0.63	-643	1480	1474	1462	1456	1444	1477	1459	72	440	500	960	1	1	14364144	211	20.97	0.62	12	0.01	70.00	2378.00	2630	20230720	-44.18	1356	20240708	8.26	1960	-25.10	20240108	1356	8.26	20240708	2415	-39.21	20230724	1356	8.26	20240708	0.05	N	196700	500	71 억	90842	N	N	N	N
50	20240723	160909	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	0	3	0.00	28297933	19415	35.28	1451	1468	1450	1908	1028	1468	1457.53	0.61	2615	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	211	20.97	0.62	12	0.14	70.00	2378.00	2630	20230720	-44.18	1356	20240708	8.26	1960	-25.10	20240108	1356	8.26	20240708	2415	-39.21	20230724	1356	8.26	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
51	20240723	150931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	-5	5	-0.34	23937417	16444	29.88	1451	1468	1450	1908	1028	1468	1455.69	0.61	2492	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	210	20.90	0.62	12	0.11	70.00	2378.00	2630	20230720	-44.37	1356	20240708	7.89	1960	-25.36	20240108	1356	7.89	20240708	2415	-39.42	20230724	1356	7.89	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
52	20240723	140913	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	-1	5	-0.07	20110780	13828	25.13	1451	1468	1450	1908	1028	1468	1454.35	0.61	2391	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	211	20.96	0.62	12	0.10	70.00	2378.00	2630	20230720	-44.22	1356	20240708	8.19	1960	-25.15	20240108	1356	8.19	20240708	2415	-39.25	20230724	1356	8.19	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
53	20240723	130908	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	-7	5	-0.48	19841278	13644	24.79	1451	1468	1450	1908	1028	1468	1454.21	0.61	2391	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	210	20.87	0.61	12	0.09	70.00	2378.00	2630	20230720	-44.45	1356	20240708	7.74	1960	-25.46	20240108	1356	7.74	20240708	2415	-39.50	20230724	1356	7.74	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
54	20240723	120914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	-1	5	-0.07	19835434	13640	24.79	1451	1468	1450	1908	1028	1468	1454.21	0.61	2391	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	211	20.96	0.62	12	0.09	70.00	2378.00	2630	20230720	-44.22	1356	20240708	8.19	1960	-25.15	20240108	1356	8.19	20240708	2415	-39.25	20230724	1356	8.19	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
55	20240723	110915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1456	-12	5	-0.82	16053899	11050	20.08	1451	1468	1450	1908	1028	1468	1452.84	0.61	2391	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	209	20.80	0.61	12	0.08	70.00	2378.00	2630	20230720	-44.64	1356	20240708	7.37	1960	-25.71	20240108	1356	7.37	20240708	2415	-39.71	20230724	1356	7.37	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
56	20240723	100912	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	-9	5	-0.61	14551563	10021	18.21	1451	1468	1450	1908	1028	1468	1452.11	0.61	2391	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	210	20.84	0.61	12	0.07	70.00	2378.00	2630	20230720	-44.52	1356	20240708	7.60	1960	-25.56	20240108	1356	7.60	20240708	2415	-39.59	20230724	1356	7.60	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
57	20240723	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1453	-15	5	-1.02	13166883	9071	16.48	1451	1453	1450	1908	1028	1468	1451.54	0.61	2391	1499	1483	1469	1453	1439	1476	1446	72	440	500	960	1	1	14364144	209	20.76	0.61	12	0.06	70.00	2378.00	2630	20230720	-44.75	1356	20240708	7.15	1960	-25.87	20240108	1356	7.15	20240708	2415	-39.83	20230724	1356	7.15	20240708	0.05	N	196700	500	71 억	88227	N	N	N	N
58	20240722	160905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	-7	5	-0.47	79559105	54392	111.01	1483	1485	1455	1917	1033	1475	1462.69	0.60	2212	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	211	20.97	0.62	12	0.38	70.00	2378.00	2630	20230720	-44.18	1356	20240708	8.26	1960	-25.10	20240108	1356	8.26	20240708	2415	-39.21	20230724	1356	8.26	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
59	20240722	150912	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-15	5	-1.02	77603773	53054	108.28	1483	1485	1455	1917	1033	1475	1462.72	0.60	2262	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	210	20.86	0.61	12	0.37	70.00	2378.00	2630	20230720	-44.49	1356	20240708	7.67	1960	-25.51	20240108	1356	7.67	20240708	2415	-39.54	20230724	1356	7.67	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
60	20240722	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1471	-4	5	-0.27	76845029	52534	107.21	1483	1485	1455	1917	1033	1475	1462.76	0.60	2330	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	211	21.01	0.62	12	0.37	70.00	2378.00	2630	20230720	-44.07	1356	20240708	8.48	1960	-24.95	20240108	1356	8.48	20240708	2415	-39.09	20230724	1356	8.48	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
61	20240722	130914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	-14	5	-0.95	73340954	50137	102.32	1483	1485	1455	1917	1033	1475	1462.80	0.60	1445	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	210	20.87	0.61	12	0.35	70.00	2378.00	2630	20230720	-44.45	1356	20240708	7.74	1960	-25.46	20240108	1356	7.74	20240708	2415	-39.50	20230724	1356	7.74	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
62	20240722	120911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-15	5	-1.02	67947853	46434	94.77	1483	1485	1455	1917	1033	1475	1463.31	0.60	1231	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	210	20.86	0.61	12	0.32	70.00	2378.00	2630	20230720	-44.49	1356	20240708	7.67	1960	-25.51	20240108	1356	7.67	20240708	2415	-39.54	20230724	1356	7.67	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
63	20240722	110910	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	-17	5	-1.15	54529711	37217	75.95	1483	1485	1458	1917	1033	1475	1465.17	0.60	423	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	209	20.83	0.61	12	0.26	70.00	2378.00	2630	20230720	-44.56	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2415	-39.63	20230724	1356	7.52	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
64	20240722	100911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	-12	5	-0.81	38629356	26326	53.73	1483	1485	1461	1917	1033	1475	1467.33	0.60	394	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	210	20.90	0.62	12	0.18	70.00	2378.00	2630	20230720	-44.37	1356	20240708	7.89	1960	-25.36	20240108	1356	7.89	20240708	2415	-39.42	20230724	1356	7.89	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
65	20240722	090913	57	100.00	KOSDAQ		화학	N	N	N	N	N	1475	0	3	0.00	7840176	5306	10.83	1483	1485	1475	1917	1033	1475	1477.63	0.60	-381	1565	1520	1493	1448	1421	1506	1434	72	442	500	970	1	1	14364144	212	21.07	0.62	12	0.04	70.00	2378.00	2630	20230720	-43.92	1356	20240708	8.78	1960	-24.74	20240108	1356	8.78	20240708	2415	-38.92	20230724	1356	8.78	20240708	0.05	N	196700	500	71 억	86012	N	N	N	N
66	20240719	160848	57	100.00	KOSDAQ		화학	N	N	N	N	N	1475	-7	5	-0.47	72412850	48999	150.42	1482	1538	1466	1926	1038	1482	1477.79	0.63	-4514	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	212	21.07	0.62	12	0.34	70.00	2378.00	2630	20230720	-43.92	1356	20240708	8.78	1960	-24.74	20240108	1356	8.78	20240708	2630	-43.92	20230720	1356	8.78	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
67	20240719	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1466	-16	5	-1.08	71551046	48414	148.62	1482	1538	1466	1926	1038	1482	1477.85	0.63	-4299	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	211	20.94	0.62	12	0.34	70.00	2378.00	2630	20230720	-44.26	1356	20240708	8.11	1960	-25.20	20240108	1356	8.11	20240708	2630	-44.26	20230720	1356	8.11	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
68	20240719	140900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	-14	5	-0.94	65864674	44537	136.72	1482	1538	1466	1926	1038	1482	1478.83	0.63	-4186	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	211	20.97	0.62	12	0.31	70.00	2378.00	2630	20230720	-44.18	1356	20240708	8.26	1960	-25.10	20240108	1356	8.26	20240708	2630	-44.18	20230720	1356	8.26	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
69	20240719	130850	57	100.00	KOSDAQ		화학	N	N	N	N	N	1467	-15	5	-1.01	62124741	41991	128.91	1482	1538	1466	1926	1038	1482	1479.44	0.63	-4782	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	211	20.96	0.62	12	0.29	70.00	2378.00	2630	20230720	-44.22	1356	20240708	8.19	1960	-25.15	20240108	1356	8.19	20240708	2630	-44.22	20230720	1356	8.19	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
70	20240719	120852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1480	-2	5	-0.13	28724867	19280	59.19	1482	1538	1467	1926	1038	1482	1490.14	0.63	-4751	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	213	21.14	0.62	12	0.13	70.00	2378.00	2630	20230720	-43.73	1356	20240708	9.14	1960	-24.49	20240108	1356	9.14	20240708	2630	-43.73	20230720	1356	9.14	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
71	20240719	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1479	-3	5	-0.20	25235701	16922	51.95	1482	1538	1467	1926	1038	1482	1491.65	0.63	-4761	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	212	21.13	0.62	12	0.12	70.00	2378.00	2630	20230720	-43.76	1356	20240708	9.07	1960	-24.54	20240108	1356	9.07	20240708	2630	-43.76	20230720	1356	9.07	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
72	20240719	100823	57	100.00	KOSDAQ		화학	N	N	N	N	N	1493	11	2	0.74	21662349	14500	44.51	1482	1538	1467	1926	1038	1482	1494.49	0.63	-3841	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	214	21.33	0.63	12	0.10	70.00	2378.00	2630	20230720	-43.23	1356	20240708	10.10	1960	-23.83	20240108	1356	10.10	20240708	2630	-43.23	20230720	1356	10.10	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
73	20240719	090904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	24	2	1.62	12234333	8173	25.09	1482	1538	1468	1926	1038	1482	1498.15	0.63	-2912	1528	1505	1476	1453	1424	1516	1464	72	444	500	970	1	1	14364144	216	21.51	0.63	12	0.06	70.00	2378.00	2630	20230720	-42.74	1356	20240708	11.06	1960	-23.16	20240108	1356	11.06	20240708	2630	-42.74	20230720	1356	11.06	20240708	0.05	N	196700	500	71 억	90518	N	N	N	N
74	20240718	160842	57	100.00	KOSDAQ		화학	N	N	N	N	N	1482	5	2	0.34	47662486	32575	53.01	1463	1499	1447	1920	1034	1477	1463.10	0.65	-2342	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	213	21.17	0.62	12	0.23	70.00	2378.00	2630	20230720	-43.65	1356	20240708	9.29	1960	-24.39	20240108	1356	9.29	20240708	2630	-43.65	20230720	1356	9.29	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
75	20240718	150851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1479	2	2	0.14	45128496	30865	50.23	1463	1499	1447	1920	1034	1477	1462.06	0.65	-2300	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	212	21.13	0.62	12	0.21	70.00	2378.00	2630	20230720	-43.76	1356	20240708	9.07	1960	-24.54	20240108	1356	9.07	20240708	2630	-43.76	20230720	1356	9.07	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
76	20240718	140844	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	-18	5	-1.22	42068074	28793	46.86	1463	1499	1447	1920	1034	1477	1460.97	0.65	-1963	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	210	20.84	0.61	12	0.20	70.00	2378.00	2630	20230720	-44.52	1356	20240708	7.60	1960	-25.56	20240108	1356	7.60	20240708	2630	-44.52	20230720	1356	7.60	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
77	20240718	130846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1456	-21	5	-1.42	36510974	24991	40.67	1463	1499	1447	1920	1034	1477	1460.87	0.65	-1770	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	209	20.80	0.61	12	0.17	70.00	2378.00	2630	20230720	-44.64	1356	20240708	7.37	1960	-25.71	20240108	1356	7.37	20240708	2630	-44.64	20230720	1356	7.37	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
78	20240718	120846	57	100.00	KOSDAQ		화학	N	N	N	N	N	1454	-23	5	-1.56	34380622	23530	38.29	1463	1499	1447	1920	1034	1477	1461.04	0.65	-1462	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	209	20.77	0.61	12	0.16	70.00	2378.00	2630	20230720	-44.71	1356	20240708	7.23	1960	-25.82	20240108	1356	7.23	20240708	2630	-44.71	20230720	1356	7.23	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
79	20240718	110852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1457	-20	5	-1.35	30271043	20701	33.69	1463	1499	1447	1920	1034	1477	1462.20	0.65	-1554	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	209	20.81	0.61	12	0.14	70.00	2378.00	2630	20230720	-44.60	1356	20240708	7.45	1960	-25.66	20240108	1356	7.45	20240708	2630	-44.60	20230720	1356	7.45	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
80	20240718	100853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1457	-20	5	-1.35	11661891	8000	13.02	1463	1474	1447	1920	1034	1477	1457.39	0.65	-1167	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	209	20.81	0.61	12	0.06	70.00	2378.00	2630	20230720	-44.60	1356	20240708	7.45	1960	-25.66	20240108	1356	7.45	20240708	2630	-44.60	20230720	1356	7.45	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
81	20240718	090852	57	100.00	KOSDAQ		화학	N	N	N	N	N	1462	-15	5	-1.02	6607418	4515	7.35	1463	1474	1462	1920	1034	1477	1463.00	0.65	-2068	1543	1509	1475	1441	1407	1527	1459	72	443	500	970	1	1	14364144	210	20.89	0.61	12	0.03	70.00	2378.00	2630	20230720	-44.41	1356	20240708	7.82	1960	-25.41	20240108	1356	7.82	20240708	2630	-44.41	20230720	1356	7.82	20240708	0.05	N	196700	500	71 억	92859	N	N	N	N
82	20240717	160929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1477	28	2	1.93	89611577	61399	119.66	1449	1509	1441	1883	1015	1449	1459.49	0.69	-6487	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	212	21.10	0.62	12	0.43	70.00	2378.00	2630	20230720	-43.84	1356	20240708	8.92	1960	-24.64	20240108	1356	8.92	20240708	2630	-43.84	20230720	1356	8.92	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
83	20240717	150934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1491	42	2	2.90	77120154	52921	103.14	1449	1509	1441	1883	1015	1449	1457.27	0.69	-6003	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	214	21.30	0.63	12	0.37	70.00	2378.00	2630	20230720	-43.31	1356	20240708	9.96	1960	-23.93	20240108	1356	9.96	20240708	2630	-43.31	20230720	1356	9.96	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
84	20240717	140931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	9	2	0.62	61059900	41986	81.82	1449	1495	1441	1883	1015	1449	1454.29	0.69	-3912	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	209	20.83	0.61	12	0.29	70.00	2378.00	2630	20230720	-44.56	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2630	-44.56	20230720	1356	7.52	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
85	20240717	130930	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	9	2	0.62	57327979	39444	76.87	1449	1495	1441	1883	1015	1449	1453.40	0.69	-3465	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	209	20.83	0.61	12	0.27	70.00	2378.00	2630	20230720	-44.56	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2630	-44.56	20230720	1356	7.52	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
86	20240717	120931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	10	2	0.69	56695733	39011	76.03	1449	1495	1441	1883	1015	1449	1453.33	0.69	-3586	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	210	20.84	0.61	12	0.27	70.00	2378.00	2630	20230720	-44.52	1356	20240708	7.60	1960	-25.56	20240108	1356	7.60	20240708	2630	-44.52	20230720	1356	7.60	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
87	20240717	110932	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	10	2	0.69	47280824	32574	63.48	1449	1495	1441	1883	1015	1449	1451.49	0.69	-4005	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	210	20.84	0.61	12	0.23	70.00	2378.00	2630	20230720	-44.52	1356	20240708	7.60	1960	-25.56	20240108	1356	7.60	20240708	2630	-44.52	20230720	1356	7.60	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
88	20240717	100931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1454	5	2	0.35	24593578	16908	32.95	1449	1495	1441	1883	1015	1449	1454.55	0.69	-4477	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	209	20.77	0.61	12	0.12	70.00	2378.00	2630	20230720	-44.71	1356	20240708	7.23	1960	-25.82	20240108	1356	7.23	20240708	2630	-44.71	20230720	1356	7.23	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
89	20240717	090741	57	100.00	KOSDAQ		화학	N	N	N	N	N	1473	24	2	1.66	14634572	10075	19.63	1449	1495	1441	1883	1015	1449	1452.56	0.69	-5989	1511	1480	1462	1431	1413	1471	1422	72	434	500	950	1	1	14364144	212	21.04	0.62	12	0.07	70.00	2378.00	2630	20230720	-43.99	1356	20240708	8.63	1960	-24.85	20240108	1356	8.63	20240708	2630	-43.99	20230720	1356	8.63	20240708	0.08	N	196700	500	71 억	99202	N	N	N	N
90	20240716	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	1449	-41	5	-2.75	74926868	51242	66.55	1490	1493	1444	1937	1043	1490	1462.15	0.72	-4479	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	208	20.70	0.61	12	0.36	70.00	2378.00	2630	20230720	-44.90	1356	20240708	6.86	1960	-26.07	20240108	1356	6.86	20240708	2630	-44.90	20230720	1356	6.86	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
91	20240716	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1449	-41	5	-2.75	73377740	50172	65.16	1490	1493	1445	1937	1043	1490	1462.46	0.72	-3900	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	208	20.70	0.61	12	0.35	70.00	2378.00	2630	20230720	-44.90	1356	20240708	6.86	1960	-26.07	20240108	1356	6.86	20240708	2630	-44.90	20230720	1356	6.86	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
92	20240716	140939	57	100.00	KOSDAQ		화학	N	N	N	N	N	1450	-40	5	-2.68	64227620	43853	56.96	1490	1493	1447	1937	1043	1490	1464.55	0.72	-1879	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	208	20.71	0.61	12	0.31	70.00	2378.00	2630	20230720	-44.87	1356	20240708	6.93	1960	-26.02	20240108	1356	6.93	20240708	2630	-44.87	20230720	1356	6.93	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
93	20240716	130938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1457	-33	5	-2.21	62205628	42458	55.15	1490	1493	1448	1937	1043	1490	1465.04	0.72	-1314	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	209	20.81	0.61	12	0.30	70.00	2378.00	2630	20230720	-44.60	1356	20240708	7.45	1960	-25.66	20240108	1356	7.45	20240708	2630	-44.60	20230720	1356	7.45	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
94	20240716	120937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1450	-40	5	-2.68	59093082	40312	52.36	1490	1493	1449	1937	1043	1490	1465.82	0.72	-1389	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	208	20.71	0.61	12	0.28	70.00	2378.00	2630	20230720	-44.87	1356	20240708	6.93	1960	-26.02	20240108	1356	6.93	20240708	2630	-44.87	20230720	1356	6.93	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
95	20240716	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	1454	-36	5	-2.42	57252450	39050	50.72	1490	1493	1449	1937	1043	1490	1466.06	0.72	-809	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	209	20.77	0.61	12	0.27	70.00	2378.00	2630	20230720	-44.71	1356	20240708	7.23	1960	-25.82	20240108	1356	7.23	20240708	2630	-44.71	20230720	1356	7.23	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
96	20240716	100938	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-30	5	-2.01	32691407	22130	28.74	1490	1493	1458	1937	1043	1490	1477.18	0.72	-1001	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	210	20.86	0.61	12	0.15	70.00	2378.00	2630	20230720	-44.49	1356	20240708	7.67	1960	-25.51	20240108	1356	7.67	20240708	2630	-44.49	20230720	1356	7.67	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
97	20240716	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1466	-24	5	-1.61	19492189	13138	17.06	1490	1493	1466	1937	1043	1490	1483.59	0.72	-398	1544	1516	1487	1459	1430	1531	1474	72	447	500	980	1	1	14364144	211	20.94	0.62	12	0.09	70.00	2378.00	2630	20230720	-44.26	1356	20240708	8.11	1960	-25.20	20240108	1356	8.11	20240708	2630	-44.26	20230720	1356	8.11	20240708	0.08	N	196700	500	71 억	103678	N	N	N	N
98	20240715	160922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	32	2	2.19	113294126	76988	104.38	1463	1515	1458	1895	1021	1458	1471.64	0.69	4476	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	214	21.29	0.63	12	0.54	70.00	2378.00	2715	20230707	-45.12	1356	20240708	9.88	1960	-23.98	20240108	1356	9.88	20240708	2630	-43.35	20230720	1356	9.88	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
99	20240715	150929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	0	3	0.00	101490887	69016	93.57	1463	1515	1458	1895	1021	1458	1470.64	0.69	4139	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	209	20.83	0.61	12	0.48	70.00	2378.00	2715	20230707	-46.30	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2630	-44.56	20230720	1356	7.52	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
100	20240715	140926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1469	11	2	0.75	57618840	39043	52.93	1463	1515	1458	1895	1021	1458	1476.02	0.69	-812	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	211	20.99	0.62	12	0.27	70.00	2378.00	2715	20230707	-45.89	1356	20240708	8.33	1960	-25.05	20240108	1356	8.33	20240708	2630	-44.14	20230720	1356	8.33	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
101	20240715	130928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1476	18	2	1.23	55463853	37581	50.95	1463	1515	1458	1895	1021	1458	1476.10	0.69	-837	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	212	21.09	0.62	12	0.26	70.00	2378.00	2715	20230707	-45.64	1356	20240708	8.85	1960	-24.69	20240108	1356	8.85	20240708	2630	-43.88	20230720	1356	8.85	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
102	20240715	120927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1492	34	2	2.33	54856833	37173	50.40	1463	1515	1458	1895	1021	1458	1475.97	0.69	-698	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	214	21.31	0.63	12	0.26	70.00	2378.00	2715	20230707	-45.05	1356	20240708	10.03	1960	-23.88	20240108	1356	10.03	20240708	2630	-43.27	20230720	1356	10.03	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
103	20240715	110927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1470	12	2	0.82	43936628	29754	40.34	1463	1515	1458	1895	1021	1458	1476.99	0.69	285	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	211	21.00	0.62	12	0.21	70.00	2378.00	2715	20230707	-45.86	1356	20240708	8.41	1960	-25.00	20240108	1356	8.41	20240708	2630	-44.11	20230720	1356	8.41	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
104	20240715	100926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	23	2	1.58	38260443	25880	35.09	1463	1515	1458	1895	1021	1458	1478.79	0.69	39	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	213	21.16	0.62	12	0.18	70.00	2378.00	2715	20230707	-45.45	1356	20240708	9.22	1960	-24.44	20240108	1356	9.22	20240708	2630	-43.69	20230720	1356	9.22	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
105	20240715	090928	57	100.00	KOSDAQ		화학	N	N	N	N	N	1472	14	2	0.96	11696245	8009	10.86	1463	1472	1458	1895	1021	1458	1460.55	0.69	266	1554	1505	1477	1428	1400	1492	1415	72	437	500	960	1	1	14364144	211	21.03	0.62	12	0.06	70.00	2378.00	2715	20230707	-45.78	1356	20240708	8.55	1960	-24.90	20240108	1356	8.55	20240708	2630	-44.03	20230720	1356	8.55	20240708	0.08	N	196700	500	71 억	99189	N	N	N	N
106	20240712	160920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	-2	5	-0.14	107767372	73693	3.69	1460	1526	1449	1898	1022	1460	1462.51	0.69	618	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	209	20.83	0.61	12	0.51	70.00	2378.00	2715	20230707	-46.30	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2630	-44.56	20230720	1356	7.52	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
107	20240712	150926	57	100.00	KOSDAQ		화학	N	N	N	N	N	1470	10	2	0.68	94484968	64598	3.24	1460	1526	1449	1898	1022	1460	1462.66	0.69	-752	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	211	21.00	0.62	12	0.45	70.00	2378.00	2715	20230707	-45.86	1356	20240708	8.41	1960	-25.00	20240108	1356	8.41	20240708	2630	-44.11	20230720	1356	8.41	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
108	20240712	140929	57	100.00	KOSDAQ		화학	N	N	N	N	N	1458	-2	5	-0.14	84351838	57680	2.89	1460	1526	1449	1898	1022	1460	1462.41	0.69	-551	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	209	20.83	0.61	12	0.40	70.00	2378.00	2715	20230707	-46.30	1356	20240708	7.52	1960	-25.61	20240108	1356	7.52	20240708	2630	-44.56	20230720	1356	7.52	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
109	20240712	130923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	-1	5	-0.07	78676815	53784	2.70	1460	1526	1449	1898	1022	1460	1462.83	0.69	-1262	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	210	20.84	0.61	12	0.37	70.00	2378.00	2715	20230707	-46.26	1356	20240708	7.60	1960	-25.56	20240108	1356	7.60	20240708	2630	-44.52	20230720	1356	7.60	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
110	20240712	120925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1461	1	2	0.07	70863980	48431	2.43	1460	1526	1449	1898	1022	1460	1463.19	0.69	-1548	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	210	20.87	0.61	12	0.34	70.00	2378.00	2715	20230707	-46.19	1356	20240708	7.74	1960	-25.46	20240108	1356	7.74	20240708	2630	-44.45	20230720	1356	7.74	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
111	20240712	110922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	0	3	0.00	69331644	47384	2.37	1460	1526	1449	1898	1022	1460	1463.19	0.69	-1658	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	210	20.86	0.61	12	0.33	70.00	2378.00	2715	20230707	-46.22	1356	20240708	7.67	1960	-25.51	20240108	1356	7.67	20240708	2630	-44.49	20230720	1356	7.67	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
112	20240712	100923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	-5	5	-0.34	49013977	33440	1.68	1460	1526	1449	1898	1022	1460	1465.73	0.69	-1223	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	209	20.79	0.61	12	0.23	70.00	2378.00	2715	20230707	-46.41	1356	20240708	7.30	1960	-25.77	20240108	1356	7.30	20240708	2630	-44.68	20230720	1356	7.30	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
113	20240712	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	-9	5	-0.62	29399826	20014	1.00	1460	1526	1449	1898	1022	1460	1468.96	0.69	-1454	1780	1620	1526	1366	1272	1700	1446	72	438	500	960	1	1	14364144	208	20.73	0.61	12	0.14	70.00	2378.00	2715	20230707	-46.56	1356	20240708	7.01	1960	-25.97	20240108	1356	7.01	20240708	2630	-44.83	20230720	1356	7.01	20240708	0.08	N	196700	500	71 억	98586	N	N	N	N
114	20240711	160916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	19	2	1.32	3185338636	1993002	5471.97	1441	1686	1432	1873	1009	1441	1598.41	0.75	-9587	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	210	20.86	0.61	12	13.87	70.00	2378.00	2715	20230707	-46.22	1356	20240708	7.67	1960	-25.51	20240108	1356	7.67	20240708	2630	-44.49	20230720	1356	7.67	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
115	20240711	150923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1442	1	2	0.07	3163046191	1977692	5429.94	1441	1686	1432	1873	1009	1441	1599.36	0.75	-7797	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	207	20.60	0.61	12	13.77	70.00	2378.00	2715	20230707	-46.89	1356	20240708	6.34	1960	-26.43	20240108	1356	6.34	20240708	2630	-45.17	20230720	1356	6.34	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
116	20240711	140923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1445	4	2	0.28	3123900313	1950632	5355.64	1441	1686	1432	1873	1009	1441	1601.48	0.75	-6542	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	208	20.64	0.61	12	13.58	70.00	2378.00	2715	20230707	-46.78	1356	20240708	6.56	1960	-26.28	20240108	1356	6.56	20240708	2630	-45.06	20230720	1356	6.56	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
117	20240711	130921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1496	55	2	3.82	2920154180	1811407	4973.39	1441	1686	1432	1873	1009	1441	1612.09	0.75	-10385	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	215	21.37	0.63	12	12.61	70.00	2378.00	2715	20230707	-44.90	1356	20240708	10.32	1960	-23.67	20240108	1356	10.32	20240708	2630	-43.12	20230720	1356	10.32	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
118	20240711	120920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	160	2	11.10	2364382820	1454294	3992.90	1441	1686	1432	1873	1009	1441	1625.80	0.75	-10744	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	230	22.87	0.67	12	10.12	70.00	2378.00	2715	20230707	-41.03	1356	20240708	18.07	1960	-18.32	20240108	1356	18.07	20240708	2630	-39.13	20230720	1356	18.07	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
119	20240711	110917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	-2	5	-0.14	11547859	8024	22.03	1441	1441	1432	1873	1009	1441	1439.16	0.75	-757	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	207	20.56	0.61	12	0.06	70.00	2378.00	2715	20230707	-47.00	1356	20240708	6.12	1960	-26.58	20240108	1356	6.12	20240708	2630	-45.29	20230720	1356	6.12	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
120	20240711	100919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	0	3	0.00	10317581	7167	19.68	1441	1441	1432	1873	1009	1441	1439.59	0.75	-195	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	207	20.59	0.61	12	0.05	70.00	2378.00	2715	20230707	-46.92	1356	20240708	6.27	1960	-26.48	20240108	1356	6.27	20240708	2630	-45.21	20230720	1356	6.27	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
121	20240711	090917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	0	3	0.00	6525873	4529	12.43	1441	1441	1432	1873	1009	1441	1440.91	0.75	0	1537	1488	1435	1386	1333	1513	1411	72	432	500	950	1	1	14364144	207	20.59	0.61	12	0.03	70.00	2378.00	2715	20230707	-46.92	1356	20240708	6.27	1960	-26.48	20240108	1356	6.27	20240708	2630	-45.21	20230720	1356	6.27	20240708	0.08	N	196700	500	71 억	107588	N	N	N	N
122	20240710	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	59	2	4.27	51871241	36421	181.38	1382	1484	1382	1796	968	1382	1424.21	0.76	-2184	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	207	20.59	0.61	12	0.25	70.00	2378.00	2715	20230707	-46.92	1356	20240708	6.27	1960	-26.48	20240108	1356	6.27	20240708	2630	-45.21	20230720	1356	6.27	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
123	20240710	150917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1444	62	2	4.49	48799504	34286	170.75	1382	1484	1382	1796	968	1382	1423.31	0.76	-2442	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	207	20.63	0.61	12	0.24	70.00	2378.00	2715	20230707	-46.81	1356	20240708	6.49	1960	-26.33	20240108	1356	6.49	20240708	2630	-45.10	20230720	1356	6.49	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
124	20240710	140916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1446	64	2	4.63	47743629	33552	167.09	1382	1484	1382	1796	968	1382	1422.97	0.76	-2725	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	208	20.66	0.61	12	0.23	70.00	2378.00	2715	20230707	-46.74	1356	20240708	6.64	1960	-26.22	20240108	1356	6.64	20240708	2630	-45.02	20230720	1356	6.64	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
125	20240710	130916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	55	2	3.98	27856796	19840	98.80	1382	1440	1382	1796	968	1382	1404.07	0.76	-1510	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	206	20.53	0.60	12	0.14	70.00	2378.00	2715	20230707	-47.07	1356	20240708	5.97	1960	-26.68	20240108	1356	5.97	20240708	2630	-45.36	20230720	1356	5.97	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
126	20240710	120915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1423	41	2	2.97	23247782	16616	82.75	1382	1423	1382	1796	968	1382	1399.12	0.76	-936	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	204	20.33	0.60	12	0.12	70.00	2378.00	2715	20230707	-47.59	1356	20240708	4.94	1960	-27.40	20240108	1356	4.94	20240708	2630	-45.89	20230720	1356	4.94	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
127	20240710	110916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1411	29	2	2.10	18816145	13489	67.18	1382	1415	1382	1796	968	1382	1394.93	0.76	-261	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	203	20.16	0.59	12	0.09	70.00	2378.00	2715	20230707	-48.03	1356	20240708	4.06	1960	-28.01	20240108	1356	4.06	20240708	2630	-46.35	20230720	1356	4.06	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
128	20240710	100911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1408	26	2	1.88	14501460	10426	51.92	1382	1415	1382	1796	968	1382	1390.89	0.76	-296	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	202	20.11	0.59	12	0.07	70.00	2378.00	2715	20230707	-48.14	1356	20240708	3.83	1960	-28.16	20240108	1356	3.83	20240708	2630	-46.46	20230720	1356	3.83	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
129	20240710	090917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	2	2	0.14	7760018	5609	27.93	1382	1405	1382	1796	968	1382	1383.49	0.76	-19	1398	1389	1380	1371	1362	1394	1376	72	414	500	910	1	1	14364144	199	19.77	0.58	12	0.04	70.00	2378.00	2715	20230707	-49.02	1356	20240708	2.06	1960	-29.39	20240108	1356	2.06	20240708	2630	-47.38	20230720	1356	2.06	20240708	0.08	N	196700	500	71 억	109568	N	N	N	N
130	20240709	160911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	11	2	0.80	27643173	20080	18.30	1371	1389	1371	1782	960	1371	1376.65	0.76	-457	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	199	19.74	0.58	12	0.14	70.00	2378.00	2715	20230707	-49.10	1356	20240708	1.92	1960	-29.49	20240108	1356	1.92	20240708	2630	-47.45	20230720	1356	1.92	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
131	20240709	150915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1384	13	2	0.95	26473820	19234	17.53	1371	1389	1371	1782	960	1371	1376.41	0.76	-444	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	199	19.77	0.58	12	0.13	70.00	2378.00	2715	20230707	-49.02	1356	20240708	2.06	1960	-29.39	20240108	1356	2.06	20240708	2630	-47.38	20230720	1356	2.06	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
132	20240709	140915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	8	2	0.58	22546873	16389	14.94	1371	1389	1371	1782	960	1371	1375.73	0.76	375	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	198	19.70	0.58	12	0.11	70.00	2378.00	2715	20230707	-49.21	1356	20240708	1.70	1960	-29.64	20240108	1356	1.70	20240708	2630	-47.57	20230720	1356	1.70	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
133	20240709	130918	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	9	2	0.66	20628114	14997	13.67	1371	1389	1371	1782	960	1371	1375.48	0.76	1207	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	198	19.71	0.58	12	0.10	70.00	2378.00	2715	20230707	-49.17	1356	20240708	1.77	1960	-29.59	20240108	1356	1.77	20240708	2630	-47.53	20230720	1356	1.77	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
134	20240709	120919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1376	5	2	0.36	19500172	14179	12.93	1371	1389	1371	1782	960	1371	1375.29	0.76	1386	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	198	19.66	0.58	12	0.10	70.00	2378.00	2715	20230707	-49.32	1356	20240708	1.47	1960	-29.80	20240108	1356	1.47	20240708	2630	-47.68	20230720	1356	1.47	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
135	20240709	110920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1385	14	2	1.02	19255688	14002	12.76	1371	1389	1371	1782	960	1371	1375.21	0.76	1391	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	199	19.79	0.58	12	0.10	70.00	2378.00	2715	20230707	-48.99	1356	20240708	2.14	1960	-29.34	20240108	1356	2.14	20240708	2630	-47.34	20230720	1356	2.14	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
136	20240709	100916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1371	0	3	0.00	17184669	12501	11.40	1371	1389	1371	1782	960	1371	1374.66	0.76	1612	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	197	19.59	0.58	12	0.09	70.00	2378.00	2715	20230707	-49.50	1356	20240708	1.11	1960	-30.05	20240108	1356	1.11	20240708	2630	-47.87	20230720	1356	1.11	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
137	20240709	090914	57	100.00	KOSDAQ		화학	N	N	N	N	N	1388	17	2	1.24	10975421	7979	7.27	1371	1389	1371	1782	960	1371	1375.54	0.76	1529	1446	1408	1382	1344	1318	1427	1363	72	411	500	900	1	1	14364144	199	19.83	0.58	12	0.06	70.00	2378.00	2715	20230707	-48.88	1356	20240708	2.36	1960	-29.18	20240108	1356	2.36	20240708	2630	-47.22	20230720	1356	2.36	20240708	0.08	N	196700	500	71 억	108662	N	N	N	N
138	20240708	160908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1371	1	2	0.07	150172498	109229	77.30	1370	1420	1356	1781	959	1370	1374.84	0.70	8022	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	197	19.59	0.58	12	0.76	70.00	2378.00	2715	20230707	-49.50	1356	20240708	1.11	1960	-30.05	20240108	1356	1.11	20240708	2630	-47.87	20230720	1356	1.11	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
139	20240708	150910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1403	33	2	2.41	145767175	106041	75.05	1370	1420	1356	1781	959	1370	1374.63	0.70	9801	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	202	20.04	0.59	12	0.74	70.00	2378.00	2715	20230707	-48.32	1356	20240708	3.47	1960	-28.42	20240108	1356	3.47	20240708	2630	-46.65	20230720	1356	3.47	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
140	20240708	140912	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1371	1	2	0.07	105287244	76945	54.45	1370	1383	1356	1781	959	1370	1368.34	0.70	5840	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	197	19.59	0.58	12	0.54	70.00	2378.00	2715	20230707	-49.50	1356	20240708	1.11	1960	-30.05	20240108	1356	1.11	20240708	2630	-47.87	20230720	1356	1.11	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
141	20240708	130908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1374	4	2	0.29	86503599	63287	44.79	1370	1376	1356	1781	959	1370	1366.85	0.70	5303	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	197	19.63	0.58	12	0.44	70.00	2378.00	2715	20230707	-49.39	1356	20240708	1.33	1960	-29.90	20240108	1356	1.33	20240708	2630	-47.76	20230720	1356	1.33	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
142	20240708	120910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1367	-3	5	-0.22	83543431	61125	43.26	1370	1376	1356	1781	959	1370	1366.76	0.70	5102	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	196	19.53	0.57	12	0.43	70.00	2378.00	2715	20230707	-49.65	1356	20240708	0.81	1960	-30.26	20240108	1356	0.81	20240708	2630	-48.02	20230720	1356	0.81	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
143	20240708	110907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1365	-5	5	-0.36	81743546	59807	42.33	1370	1376	1356	1781	959	1370	1366.79	0.70	4738	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	196	19.50	0.57	12	0.42	70.00	2378.00	2715	20230707	-49.72	1356	20240708	0.66	1960	-30.36	20240108	1356	0.66	20240708	2630	-48.10	20230720	1356	0.66	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
144	20240708	100908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1368	-2	5	-0.15	76495700	55956	39.60	1370	1376	1356	1781	959	1370	1367.07	0.70	4606	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	197	19.54	0.58	12	0.39	70.00	2378.00	2715	20230707	-49.61	1356	20240708	0.88	1960	-30.20	20240108	1356	0.88	20240708	2630	-47.98	20230720	1356	0.88	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
145	20240708	090907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1370	0	3	0.00	53315136	38915	27.54	1370	1376	1368	1781	959	1370	1370.04	0.70	245	1439	1404	1387	1352	1335	1396	1344	72	411	500	900	1	1	14364144	197	19.57	0.58	12	0.27	70.00	2378.00	2715	20230707	-49.54	1368	20240708	0.15	1960	-30.10	20240108	1368	0.15	20240708	2630	-47.91	20230720	1368	0.15	20240708	0.10	N	196700	500	71 억	101010	N	N	N	N
146	20240705	160903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1370	-55	5	-3.86	196064154	141173	464.81	1422	1422	1370	1852	998	1425	1388.82	0.73	-3561	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	197	19.57	0.58	12	0.98	70.00	2378.00	2715	20230707	-49.54	1370	20240705	0.00	1960	-30.10	20240108	1370	0.00	20240705	2715	-49.54	20230707	1370	0.00	20240705	0.10	N	196700	500	71 억	104571	N	N	N	N
147	20240705	150907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1377	-48	5	-3.37	186431548	134146	441.68	1422	1422	1371	1852	998	1425	1389.77	0.73	734	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	198	19.67	0.58	12	0.93	70.00	2378.00	2715	20230707	-49.28	1371	20240705	0.44	1960	-29.74	20240108	1371	0.44	20240705	2715	-49.28	20230707	1371	0.44	20240705	0.10	N	196700	500	71 억	104571	N	N	N	N
148	20240705	140907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1382	-43	5	-3.02	152528918	109513	360.57	1422	1422	1374	1852	998	1425	1392.79	0.73	3008	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	199	19.74	0.58	12	0.76	70.00	2378.00	2715	20230707	-49.10	1374	20240705	0.58	1960	-29.49	20240108	1374	0.58	20240705	2715	-49.10	20230707	1374	0.58	20240705	0.10	N	196700	500	71 억	104571	N	N	N	N
149	20240705	130906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1399	-26	5	-1.82	78356739	55924	184.13	1422	1422	1392	1852	998	1425	1401.13	0.73	2183	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	201	19.99	0.59	12	0.39	70.00	2378.00	2715	20230707	-48.47	1388	20240625	0.79	1960	-28.62	20240108	1388	0.79	20240625	2715	-48.47	20230707	1388	0.79	20240625	0.10	N	196700	500	71 억	104571	N	N	N	N
150	20240705	120906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1402	-23	5	-1.61	70768145	50504	166.28	1422	1422	1392	1852	998	1425	1401.24	0.73	2281	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	201	20.03	0.59	12	0.35	70.00	2378.00	2715	20230707	-48.36	1388	20240625	1.01	1960	-28.47	20240108	1388	1.01	20240625	2715	-48.36	20230707	1388	1.01	20240625	0.10	N	196700	500	71 억	104571	N	N	N	N
151	20240705	110903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1404	-21	5	-1.47	69580910	49657	163.50	1422	1422	1392	1852	998	1425	1401.23	0.73	2377	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	202	20.06	0.59	12	0.35	70.00	2378.00	2715	20230707	-48.29	1388	20240625	1.15	1960	-28.37	20240108	1388	1.15	20240625	2715	-48.29	20230707	1388	1.15	20240625	0.10	N	196700	500	71 억	104571	N	N	N	N
152	20240705	100904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	-27	5	-1.89	24922558	17738	58.40	1422	1422	1395	1852	998	1425	1405.04	0.73	843	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	201	19.97	0.59	12	0.12	70.00	2378.00	2715	20230707	-48.51	1388	20240625	0.72	1960	-28.67	20240108	1388	0.72	20240625	2715	-48.51	20230707	1388	0.72	20240625	0.10	N	196700	500	71 억	104571	N	N	N	N
153	20240705	090905	57	100.00	KOSDAQ		화학	N	N	N	N	N	1402	-23	5	-1.61	11854357	8388	27.62	1422	1422	1402	1852	998	1425	1413.25	0.73	-606	1459	1441	1433	1415	1407	1438	1412	72	427	500	940	1	1	14364144	201	20.03	0.59	12	0.06	70.00	2378.00	2715	20230707	-48.36	1388	20240625	1.01	1960	-28.47	20240108	1388	1.01	20240625	2715	-48.36	20230707	1388	1.01	20240625	0.10	N	196700	500	71 억	104571	N	N	N	N
154	20240704	160900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	-26	5	-1.79	42853174	29772	91.64	1451	1451	1425	1886	1016	1451	1439.38	0.74	-2537	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	205	20.36	0.60	12	0.21	70.00	2378.00	2715	20230707	-47.51	1388	20240625	2.67	1960	-27.30	20240108	1388	2.67	20240625	2715	-47.51	20230707	1388	2.67	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
155	20240704	150904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	-24	5	-1.65	39314638	27289	84.00	1451	1451	1426	1886	1016	1451	1440.68	0.74	-2332	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	205	20.39	0.60	12	0.19	70.00	2378.00	2715	20230707	-47.44	1388	20240625	2.81	1960	-27.19	20240108	1388	2.81	20240625	2715	-47.44	20230707	1388	2.81	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
156	20240704	140903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1431	-20	5	-1.38	35223178	24421	75.17	1451	1451	1427	1886	1016	1451	1442.33	0.74	-2258	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	206	20.44	0.60	12	0.17	70.00	2378.00	2715	20230707	-47.29	1388	20240625	3.10	1960	-26.99	20240108	1388	3.10	20240625	2715	-47.29	20230707	1388	3.10	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
157	20240704	130903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	-22	5	-1.52	32895657	22791	70.15	1451	1451	1429	1886	1016	1451	1443.36	0.74	-2081	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	205	20.41	0.60	12	0.16	70.00	2378.00	2715	20230707	-47.37	1388	20240625	2.95	1960	-27.09	20240108	1388	2.95	20240625	2715	-47.37	20230707	1388	2.95	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
158	20240704	120903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	-12	5	-0.83	27825077	19251	59.26	1451	1451	1436	1886	1016	1451	1445.38	0.74	-1956	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	207	20.56	0.61	12	0.13	70.00	2378.00	2715	20230707	-47.00	1388	20240625	3.67	1960	-26.58	20240108	1388	3.67	20240625	2715	-47.00	20230707	1388	3.67	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
159	20240704	110901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1449	-2	5	-0.14	14292479	9855	30.33	1451	1451	1446	1886	1016	1451	1450.28	0.74	-2052	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	208	20.70	0.61	12	0.07	70.00	2378.00	2715	20230707	-46.63	1388	20240625	4.39	1960	-26.07	20240108	1388	4.39	20240625	2715	-46.63	20230707	1388	4.39	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
160	20240704	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	0	3	0.00	13386705	9230	28.41	1451	1451	1446	1886	1016	1451	1450.35	0.74	-2039	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	208	20.73	0.61	12	0.06	70.00	2378.00	2715	20230707	-46.56	1388	20240625	4.54	1960	-25.97	20240108	1388	4.54	20240625	2715	-46.56	20230707	1388	4.54	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
161	20240704	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	0	3	0.00	7862998	5423	16.69	1451	1451	1446	1886	1016	1451	1449.93	0.74	-2160	1523	1487	1469	1433	1415	1478	1424	72	435	500	950	1	1	14364144	208	20.73	0.61	12	0.04	70.00	2378.00	2715	20230707	-46.56	1388	20240625	4.54	1960	-25.97	20240108	1388	4.54	20240625	2715	-46.56	20230707	1388	4.54	20240625	0.10	N	196700	500	71 억	106899	N	N	N	N
162	20240703	160858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	-61	5	-4.03	47585634	32488	79.12	1503	1505	1451	1965	1059	1512	1464.71	0.77	-3640	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	208	20.73	0.61	12	0.23	70.00	2378.00	2715	20230707	-46.56	1388	20240625	4.54	1960	-25.97	20240108	1388	4.54	20240625	2715	-46.56	20230707	1388	4.54	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
163	20240703	150900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1451	-61	5	-4.03	46797741	31945	77.80	1503	1505	1451	1965	1059	1512	1464.95	0.77	-3348	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	208	20.73	0.61	12	0.22	70.00	2378.00	2715	20230707	-46.56	1388	20240625	4.54	1960	-25.97	20240108	1388	4.54	20240625	2715	-46.56	20230707	1388	4.54	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
164	20240703	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1457	-55	5	-3.64	35882292	24439	59.52	1503	1505	1452	1965	1059	1512	1468.24	0.77	-1446	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	209	20.81	0.61	12	0.17	70.00	2378.00	2715	20230707	-46.34	1388	20240625	4.97	1960	-25.66	20240108	1388	4.97	20240625	2715	-46.34	20230707	1388	4.97	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
165	20240703	130900	57	100.00	KOSDAQ		화학	N	N	N	N	N	1460	-52	5	-3.44	29981336	20391	49.66	1503	1505	1452	1965	1059	1512	1470.32	0.77	23	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	210	20.86	0.61	12	0.14	70.00	2378.00	2715	20230707	-46.22	1388	20240625	5.19	1960	-25.51	20240108	1388	5.19	20240625	2715	-46.22	20230707	1388	5.19	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
166	20240703	120859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1456	-56	5	-3.70	26233577	17826	43.41	1503	1505	1452	1965	1059	1512	1471.65	0.77	110	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	209	20.80	0.61	12	0.12	70.00	2378.00	2715	20230707	-46.37	1388	20240625	4.90	1960	-25.71	20240108	1388	4.90	20240625	2715	-46.37	20230707	1388	4.90	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
167	20240703	110901	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	-57	5	-3.77	25661397	17433	42.45	1503	1505	1452	1965	1059	1512	1472.00	0.77	198	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	209	20.79	0.61	12	0.12	70.00	2378.00	2715	20230707	-46.41	1388	20240625	4.83	1960	-25.77	20240108	1388	4.83	20240625	2715	-46.41	20230707	1388	4.83	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
168	20240703	100902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1465	-47	5	-3.11	13132310	8832	21.51	1503	1505	1452	1965	1059	1512	1486.90	0.77	603	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	210	20.93	0.62	12	0.06	70.00	2378.00	2715	20230707	-46.04	1388	20240625	5.55	1960	-25.26	20240108	1388	5.55	20240625	2715	-46.04	20230707	1388	5.55	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
169	20240703	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1503	-9	5	-0.60	5826139	3876	9.44	1503	1505	1497	1965	1059	1512	1503.13	0.77	7	1537	1524	1511	1498	1485	1518	1492	72	453	500	990	1	1	14364144	216	21.47	0.63	12	0.03	70.00	2378.00	2715	20230707	-44.64	1388	20240625	8.29	1960	-23.32	20240108	1388	8.29	20240625	2715	-44.64	20230707	1388	8.29	20240625	0.10	N	196700	500	71 억	110633	N	N	N	N
170	20240702	160856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1512	-12	5	-0.79	62193520	41063	31.30	1524	1524	1498	1981	1067	1524	1514.53	0.80	-6125	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	217	21.60	0.64	12	0.29	70.00	2378.00	2715	20230707	-44.31	1388	20240625	8.93	1960	-22.86	20240108	1388	8.93	20240625	2715	-44.31	20230707	1388	8.93	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
171	20240702	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	-11	5	-0.72	29110480	19188	14.62	1524	1524	1507	1981	1067	1524	1517.03	0.80	-5008	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	217	21.61	0.64	12	0.13	70.00	2378.00	2715	20230707	-44.27	1388	20240625	9.01	1960	-22.81	20240108	1388	9.01	20240625	2715	-44.27	20230707	1388	9.01	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
172	20240702	140858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	-11	5	-0.72	26089562	17188	13.10	1524	1524	1507	1981	1067	1524	1517.81	0.80	-4683	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	217	21.61	0.64	12	0.12	70.00	2378.00	2715	20230707	-44.27	1388	20240625	9.01	1960	-22.81	20240108	1388	9.01	20240625	2715	-44.27	20230707	1388	9.01	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
173	20240702	130858	57	100.00	KOSDAQ		화학	N	N	N	N	N	1518	-6	5	-0.39	22189865	14617	11.14	1524	1524	1507	1981	1067	1524	1517.99	0.80	-4456	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	218	21.69	0.64	12	0.10	70.00	2378.00	2715	20230707	-44.09	1388	20240625	9.37	1960	-22.55	20240108	1388	9.37	20240625	2715	-44.09	20230707	1388	9.37	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
174	20240702	120859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1519	-5	5	-0.33	20488684	13496	10.29	1524	1524	1507	1981	1067	1524	1518.02	0.80	-4164	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	218	21.70	0.64	12	0.09	70.00	2378.00	2715	20230707	-44.05	1388	20240625	9.44	1960	-22.50	20240108	1388	9.44	20240625	2715	-44.05	20230707	1388	9.44	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
175	20240702	110857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1521	-3	5	-0.20	19533984	12868	9.81	1524	1524	1507	1981	1067	1524	1517.91	0.80	-3782	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	218	21.73	0.64	12	0.09	70.00	2378.00	2715	20230707	-43.98	1388	20240625	9.58	1960	-22.40	20240108	1388	9.58	20240625	2715	-43.98	20230707	1388	9.58	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
176	20240702	100857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	-1	5	-0.07	14880822	9793	7.46	1524	1524	1514	1981	1067	1524	1519.42	0.80	-3468	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	219	21.76	0.64	12	0.07	70.00	2378.00	2715	20230707	-43.90	1388	20240625	9.73	1960	-22.30	20240108	1388	9.73	20240625	2715	-43.90	20230707	1388	9.73	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
177	20240702	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	-9	5	-0.59	8259327	5425	4.13	1524	1524	1515	1981	1067	1524	1522.38	0.80	-1591	1578	1550	1520	1492	1462	1565	1507	72	457	500	1000	1	1	14364144	218	21.64	0.64	12	0.04	70.00	2378.00	2715	20230707	-44.20	1388	20240625	9.15	1960	-22.70	20240108	1388	9.15	20240625	2715	-44.20	20230707	1388	9.15	20240625	0.10	N	196700	500	71 억	114701	N	N	N	N
178	20240701	160855	57	100.00	KOSDAQ		화학	N	N	N	N	N	1524	9	2	0.59	198293529	131202	147.10	1515	1548	1490	1969	1061	1515	1511.33	0.78	4706	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	219	21.77	0.64	12	0.91	70.00	2378.00	2715	20230623	-43.87	1388	20240625	9.80	1960	-22.24	20240108	1388	9.80	20240625	2715	-43.87	20230707	1388	9.80	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
179	20240701	150857	57	100.00	KOSDAQ		화학	N	N	N	N	N	1525	10	2	0.66	181450398	120038	134.58	1515	1548	1490	1969	1061	1515	1511.58	0.78	4754	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	219	21.79	0.64	12	0.84	70.00	2378.00	2715	20230623	-43.83	1388	20240625	9.87	1960	-22.19	20240108	1388	9.87	20240625	2715	-43.83	20230707	1388	9.87	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
180	20240701	140856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1524	9	2	0.59	176327726	116674	130.81	1515	1548	1490	1969	1061	1515	1511.25	0.78	5097	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	219	21.77	0.64	12	0.81	70.00	2378.00	2715	20230623	-43.87	1388	20240625	9.80	1960	-22.24	20240108	1388	9.80	20240625	2715	-43.87	20230707	1388	9.80	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
181	20240701	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1525	10	2	0.66	166506610	110190	123.54	1515	1548	1490	1969	1061	1515	1511.05	0.78	2374	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	219	21.79	0.64	12	0.77	70.00	2378.00	2715	20230623	-43.83	1388	20240625	9.87	1960	-22.19	20240108	1388	9.87	20240625	2715	-43.83	20230707	1388	9.87	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
182	20240701	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	1519	4	2	0.26	163433101	108162	121.26	1515	1548	1490	1969	1061	1515	1510.97	0.78	3349	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	218	21.70	0.64	12	0.75	70.00	2378.00	2715	20230623	-44.05	1388	20240625	9.44	1960	-22.50	20240108	1388	9.44	20240625	2715	-44.05	20230707	1388	9.44	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
183	20240701	110854	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	20	2	1.32	113931743	75512	84.66	1515	1548	1490	1969	1061	1515	1508.71	0.78	-2048	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	220	21.93	0.65	12	0.53	70.00	2378.00	2715	20230623	-43.46	1388	20240625	10.59	1960	-21.68	20240108	1388	10.59	20240625	2715	-43.46	20230707	1388	10.59	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
184	20240701	100853	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	15	2	0.99	98567076	65505	73.44	1515	1531	1490	1969	1061	1515	1504.57	0.78	-1773	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	220	21.86	0.64	12	0.46	70.00	2378.00	2715	20230623	-43.65	1388	20240625	10.23	1960	-21.94	20240108	1388	10.23	20240625	2715	-43.65	20230707	1388	10.23	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N
185	20240701	090851	57	100.00	KOSDAQ		화학	N	N	N	N	N	1522	7	2	0.46	15306266	10103	11.33	1515	1525	1512	1969	1061	1515	1515.02	0.78	-195	1592	1553	1478	1439	1364	1573	1459	72	454	500	990	1	1	14364144	219	21.74	0.64	12	0.07	70.00	2378.00	2715	20230623	-43.94	1388	20240625	9.65	1960	-22.35	20240108	1388	9.65	20240625	2715	-43.94	20230707	1388	9.65	20240625	0.10	N	196700	500	71 억	111975	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History