KissMeData/120240/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15540	-30	5	-0.19	105831680	6836	67.74	15570	15670	15400	20200	10900	15570	15481.46	0.90	-100	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1117	8.62	0.67	12	0.10	1802.00	23200.00	23350	20230816	-33.45	15080	20240725	3.05	21500	-27.72	20240221	15080	3.05	20240725	23350	-33.45	20230816	15080	3.05	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
3	20240731	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15500	-70	5	-0.45	97177300	6278	62.21	15570	15670	15400	20200	10900	15570	15479.02	0.90	-432	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1115	8.60	0.67	12	0.09	1802.00	23200.00	23350	20230816	-33.62	15080	20240725	2.79	21500	-27.91	20240221	15080	2.79	20240725	23350	-33.62	20230816	15080	2.79	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
4	20240731	140840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15530	-40	5	-0.26	57035400	3678	36.45	15570	15670	15430	20200	10900	15570	15507.18	0.90	-498	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1117	8.62	0.67	12	0.05	1802.00	23200.00	23350	20230816	-33.49	15080	20240725	2.98	21500	-27.77	20240221	15080	2.98	20240725	23350	-33.49	20230816	15080	2.98	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
5	20240731	130837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15590	20	2	0.13	54322030	3503	34.71	15570	15670	15430	20200	10900	15570	15507.29	0.90	-358	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1121	8.65	0.67	12	0.05	1802.00	23200.00	23350	20230816	-33.23	15080	20240725	3.38	21500	-27.49	20240221	15080	3.38	20240725	23350	-33.23	20230816	15080	3.38	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
6	20240731	120836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15450	-120	5	-0.77	37847900	2438	24.16	15570	15670	15440	20200	10900	15570	15524.16	0.90	-289	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1111	8.57	0.67	12	0.03	1802.00	23200.00	23350	20230816	-33.83	15080	20240725	2.45	21500	-28.14	20240221	15080	2.45	20240725	23350	-33.83	20230816	15080	2.45	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
7	20240731	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15440	-130	5	-0.83	36333800	2340	23.19	15570	15670	15440	20200	10900	15570	15527.26	0.90	-289	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1110	8.57	0.67	12	0.03	1802.00	23200.00	23350	20230816	-33.88	15080	20240725	2.39	21500	-28.19	20240221	15080	2.39	20240725	23350	-33.88	20230816	15080	2.39	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
8	20240731	100837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15610	40	2	0.26	19171810	1233	12.22	15570	15670	15460	20200	10900	15570	15548.91	0.90	-129	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1122	8.66	0.67	12	0.02	1802.00	23200.00	23350	20230816	-33.15	15080	20240725	3.51	21500	-27.40	20240221	15080	3.51	20240725	23350	-33.15	20230816	15080	3.51	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
9	20240731	090834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15660	90	2	0.58	2804750	180	1.78	15570	15670	15570	20200	10900	15570	15581.94	0.90	-42	15963	15766	15583	15386	15203	15675	15295	36	4630	500	11520	10	1	7190391	1126	8.69	0.68	12	0.00	1802.00	23200.00	23350	20230816	-32.93	15080	20240725	3.85	21500	-27.16	20240221	15080	3.85	20240725	23350	-32.93	20230816	15080	3.85	20240725	3.09	N	120240	500	35 억	64464	N	N	N	N
10	20240730	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	-80	5	-0.51	156694730	10090	70.27	15670	15780	15400	20300	10960	15650	15529.50	0.92	-2015	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1120	8.64	0.67	12	0.14	1802.00	23200.00	23350	20230816	-33.32	15080	20240725	3.25	21500	-27.58	20240221	15080	3.25	20240725	23350	-33.32	20230816	15080	3.25	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
11	20240730	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	-80	5	-0.51	125386380	8079	56.27	15670	15780	15400	20300	10960	15650	15520.04	0.92	-1963	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1120	8.64	0.67	12	0.11	1802.00	23200.00	23350	20230816	-33.32	15080	20240725	3.25	21500	-27.58	20240221	15080	3.25	20240725	23350	-33.32	20230816	15080	3.25	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
12	20240730	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15530	-120	5	-0.77	101512620	6543	45.57	15670	15780	15400	20300	10960	15650	15514.69	0.92	-1900	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1117	8.62	0.67	12	0.09	1802.00	23200.00	23350	20230816	-33.49	15080	20240725	2.98	21500	-27.77	20240221	15080	2.98	20240725	23350	-33.49	20230816	15080	2.98	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
13	20240730	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15400	-250	5	-1.60	92629200	5969	41.57	15670	15780	15400	20300	10960	15650	15518.38	0.92	-1723	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1107	8.55	0.66	12	0.08	1802.00	23200.00	23350	20230816	-34.05	15080	20240725	2.12	21500	-28.37	20240221	15080	2.12	20240725	23350	-34.05	20230816	15080	2.12	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
14	20240730	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15430	-220	5	-1.41	61066120	3922	27.32	15670	15780	15400	20300	10960	15650	15570.15	0.92	-1704	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1109	8.56	0.67	12	0.05	1802.00	23200.00	23350	20230816	-33.92	15080	20240725	2.32	21500	-28.23	20240221	15080	2.32	20240725	23350	-33.92	20230816	15080	2.32	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
15	20240730	110826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15450	-200	5	-1.28	53725130	3449	24.02	15670	15780	15400	20300	10960	15650	15577.02	0.92	-1579	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1111	8.57	0.67	12	0.05	1802.00	23200.00	23350	20230816	-33.83	15080	20240725	2.45	21500	-28.14	20240221	15080	2.45	20240725	23350	-33.83	20230816	15080	2.45	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
16	20240730	100829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15520	-130	5	-0.83	33626740	2149	14.97	15670	15780	15520	20300	10960	15650	15647.62	0.92	-1132	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1116	8.61	0.67	12	0.03	1802.00	23200.00	23350	20230816	-33.53	15080	20240725	2.92	21500	-27.81	20240221	15080	2.92	20240725	23350	-33.53	20230816	15080	2.92	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
17	20240730	090833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15770	120	2	0.77	11444490	727	5.06	15670	15780	15670	20300	10960	15650	15742.08	0.92	-138	15990	15820	15620	15450	15250	15905	15535	36	4650	500	11580	10	1	7190391	1134	8.75	0.68	12	0.01	1802.00	23200.00	23350	20230816	-32.46	15080	20240725	4.58	21500	-26.65	20240221	15080	4.58	20240725	23350	-32.46	20230816	15080	4.58	20240725	3.10	N	120240	500	35 억	66440	N	N	N	N
18	20240729	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15650	280	2	1.82	224623120	14351	181.61	15420	15790	15420	19980	10760	15370	15652.09	0.91	1200	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1125	8.68	0.67	12	0.20	1802.00	23200.00	23350	20230816	-32.98	15080	20240725	3.78	21500	-27.21	20240221	15080	3.78	20240725	23350	-32.98	20230816	15080	3.78	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
19	20240729	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15640	270	2	1.76	192342630	12287	155.49	15420	15790	15420	19980	10760	15370	15654.16	0.91	1163	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1125	8.68	0.67	12	0.17	1802.00	23200.00	23350	20230816	-33.02	15080	20240725	3.71	21500	-27.26	20240221	15080	3.71	20240725	23350	-33.02	20230816	15080	3.71	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
20	20240729	140832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15750	380	2	2.47	183535330	11725	148.38	15420	15790	15420	19980	10760	15370	15653.33	0.91	1164	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1132	8.74	0.68	12	0.16	1802.00	23200.00	23350	20230816	-32.55	15080	20240725	4.44	21500	-26.74	20240221	15080	4.44	20240725	23350	-32.55	20230816	15080	4.44	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
21	20240729	130832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15760	390	2	2.54	143823830	9199	116.41	15420	15790	15420	19980	10760	15370	15634.72	0.91	1287	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1133	8.75	0.68	12	0.13	1802.00	23200.00	23350	20230816	-32.51	15080	20240725	4.51	21500	-26.70	20240221	15080	4.51	20240725	23350	-32.51	20230816	15080	4.51	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
22	20240729	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15750	380	2	2.47	141506840	9052	114.55	15420	15790	15420	19980	10760	15370	15632.66	0.91	1296	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1132	8.74	0.68	12	0.13	1802.00	23200.00	23350	20230816	-32.55	15080	20240725	4.44	21500	-26.74	20240221	15080	4.44	20240725	23350	-32.55	20230816	15080	4.44	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
23	20240729	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15770	400	2	2.60	123854950	7932	100.38	15420	15790	15420	19980	10760	15370	15614.59	0.91	1701	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1134	8.75	0.68	12	0.11	1802.00	23200.00	23350	20230816	-32.46	15080	20240725	4.58	21500	-26.65	20240221	15080	4.58	20240725	23350	-32.46	20230816	15080	4.58	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
24	20240729	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15580	210	2	1.37	49394110	3192	40.39	15420	15600	15420	19980	10760	15370	15474.35	0.91	1928	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1120	8.65	0.67	12	0.04	1802.00	23200.00	23350	20230816	-33.28	15080	20240725	3.32	21500	-27.53	20240221	15080	3.32	20240725	23350	-33.28	20230816	15080	3.32	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
25	20240729	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15470	100	2	0.65	6149950	398	5.04	15420	15470	15420	19980	10760	15370	15452.14	0.91	106	15523	15446	15343	15266	15163	15485	15305	36	4610	500	11370	10	1	7190391	1112	8.58	0.67	12	0.01	1802.00	23200.00	23350	20230816	-33.75	15080	20240725	2.59	21500	-28.05	20240221	15080	2.59	20240725	23350	-33.75	20230816	15080	2.59	20240725	3.14	N	120240	500	35 억	65340	N	N	N	N
26	20240726	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15370	20	2	0.13	115791290	7560	76.24	15290	15420	15240	19950	10750	15350	15316.27	0.89	1602	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1105	8.53	0.66	12	0.11	1802.00	23200.00	23350	20230816	-34.18	15080	20240725	1.92	21500	-28.51	20240221	15080	1.92	20240725	23350	-34.18	20230816	15080	1.92	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
27	20240726	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15330	-20	5	-0.13	105159500	6867	69.25	15290	15420	15240	19950	10750	15350	15313.75	0.89	1037	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1102	8.51	0.66	12	0.10	1802.00	23200.00	23350	20230816	-34.35	15080	20240725	1.66	21500	-28.70	20240221	15080	1.66	20240725	23350	-34.35	20230816	15080	1.66	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
28	20240726	140815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15290	-60	5	-0.39	85421810	5575	56.22	15290	15420	15240	19950	10750	15350	15322.30	0.89	527	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1099	8.49	0.66	12	0.08	1802.00	23200.00	23350	20230816	-34.52	15080	20240725	1.39	21500	-28.88	20240221	15080	1.39	20240725	23350	-34.52	20230816	15080	1.39	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
29	20240726	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15400	50	2	0.33	67016370	4372	44.09	15290	15420	15240	19950	10750	15350	15328.54	0.89	493	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1107	8.55	0.66	12	0.06	1802.00	23200.00	23350	20230816	-34.05	15080	20240725	2.12	21500	-28.37	20240221	15080	2.12	20240725	23350	-34.05	20230816	15080	2.12	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
30	20240726	120817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15370	20	2	0.13	42475810	2778	28.02	15290	15380	15240	19950	10750	15350	15290.07	0.89	419	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1105	8.53	0.66	12	0.04	1802.00	23200.00	23350	20230816	-34.18	15080	20240725	1.92	21500	-28.51	20240221	15080	1.92	20240725	23350	-34.18	20230816	15080	1.92	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
31	20240726	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	-50	5	-0.33	40907190	2676	26.99	15290	15380	15240	19950	10750	15350	15286.69	0.89	424	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1100	8.49	0.66	12	0.04	1802.00	23200.00	23350	20230816	-34.48	15080	20240725	1.46	21500	-28.84	20240221	15080	1.46	20240725	23350	-34.48	20230816	15080	1.46	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
32	20240726	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15240	-110	5	-0.72	30186990	1975	19.92	15290	15380	15240	19950	10750	15350	15284.55	0.89	-50	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1096	8.46	0.66	12	0.03	1802.00	23200.00	23350	20230816	-34.73	15080	20240725	1.06	21500	-29.12	20240221	15080	1.06	20240725	23350	-34.73	20230816	15080	1.06	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
33	20240726	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15350	0	3	0.00	4969550	325	3.28	15290	15350	15290	19950	10750	15350	15290.92	0.89	-47	15583	15466	15273	15156	14963	15525	15215	36	4600	500	11350	10	1	7190391	1104	8.52	0.66	12	0.00	1802.00	23200.00	23350	20230816	-34.26	15080	20240725	1.79	21500	-28.60	20240221	15080	1.79	20240725	23350	-34.26	20230816	15080	1.79	20240725	3.12	N	120240	500	35 억	63791	N	N	N	N
34	20240725	160810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15350	0	3	0.00	144749990	9503	92.35	15170	15390	15080	19950	10750	15350	15232.03	0.88	512	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1104	8.52	0.66	12	0.13	1802.00	23200.00	23350	20230816	-34.26	15080	20240725	1.79	21500	-28.60	20240221	15080	1.79	20240725	23350	-34.26	20230816	15080	1.79	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
35	20240725	150820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15320	-30	5	-0.20	138390700	9088	88.32	15170	15390	15080	19950	10750	15350	15227.85	0.88	532	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1102	8.50	0.66	12	0.13	1802.00	23200.00	23350	20230816	-34.39	15080	20240725	1.59	21500	-28.74	20240221	15080	1.59	20240725	23350	-34.39	20230816	15080	1.59	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
36	20240725	140820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15340	-10	5	-0.07	93346420	6153	59.80	15170	15350	15080	19950	10750	15350	15170.88	0.88	-166	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1103	8.51	0.66	12	0.09	1802.00	23200.00	23350	20230816	-34.30	15080	20240725	1.72	21500	-28.65	20240221	15080	1.72	20240725	23350	-34.30	20230816	15080	1.72	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
37	20240725	130812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15220	-130	5	-0.85	80194230	5293	51.44	15170	15350	15080	19950	10750	15350	15151.00	0.88	-186	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1094	8.45	0.66	12	0.07	1802.00	23200.00	23350	20230816	-34.82	15080	20240725	0.93	21500	-29.21	20240221	15080	0.93	20240725	23350	-34.82	20230816	15080	0.93	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
38	20240725	120818	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15170	-180	5	-1.17	75845340	5007	48.66	15170	15350	15080	19950	10750	15350	15147.86	0.88	-284	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1091	8.42	0.65	12	0.07	1802.00	23200.00	23350	20230816	-35.03	15080	20240725	0.60	21500	-29.44	20240221	15080	0.60	20240725	23350	-35.03	20230816	15080	0.60	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
39	20240725	110812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15210	-140	5	-0.91	67014560	4425	43.00	15170	15350	15080	19950	10750	15350	15144.53	0.88	-285	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1094	8.44	0.66	12	0.06	1802.00	23200.00	23350	20230816	-34.86	15080	20240725	0.86	21500	-29.26	20240221	15080	0.86	20240725	23350	-34.86	20230816	15080	0.86	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
40	20240725	100810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15200	-150	5	-0.98	65083650	4298	41.77	15170	15350	15080	19950	10750	15350	15142.78	0.88	-284	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1093	8.44	0.66	12	0.06	1802.00	23200.00	23350	20230816	-34.90	15080	20240725	0.80	21500	-29.30	20240221	15080	0.80	20240725	23350	-34.90	20230816	15080	0.80	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
41	20240725	090808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15350	0	3	0.00	13060490	860	8.36	15170	15350	15170	19950	10750	15350	15186.62	0.88	-120	15583	15466	15383	15266	15183	15425	15225	36	4600	500	11350	10	1	7190391	1104	8.52	0.66	12	0.01	1802.00	23200.00	23350	20230816	-34.26	15170	20240725	1.19	21500	-28.60	20240221	15170	1.19	20240725	23350	-34.26	20230816	15170	1.19	20240725	3.15	N	120240	500	35 억	63313	N	N	N	N
42	20240724	160805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15350	-40	5	-0.26	158319250	10290	57.46	15500	15500	15300	20000	10780	15390	15385.74	0.90	-1412	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1104	8.52	0.66	12	0.14	1802.00	23200.00	23350	20230816	-34.26	15300	20240724	0.33	21500	-28.60	20240221	15300	0.33	20240724	23350	-34.26	20230816	15300	0.33	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
43	20240724	150817	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15390	0	3	0.00	129866200	8436	47.11	15500	15500	15300	20000	10780	15390	15394.29	0.90	-1343	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1107	8.54	0.66	12	0.12	1802.00	23200.00	23350	20230816	-34.09	15300	20240724	0.59	21500	-28.42	20240221	15300	0.59	20240724	23350	-34.09	20230816	15300	0.59	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
44	20240724	140813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15390	0	3	0.00	107873210	7004	39.11	15500	15500	15300	20000	10780	15390	15401.66	0.90	-1191	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1107	8.54	0.66	12	0.10	1802.00	23200.00	23350	20230816	-34.09	15300	20240724	0.59	21500	-28.42	20240221	15300	0.59	20240724	23350	-34.09	20230816	15300	0.59	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
45	20240724	130816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15410	20	2	0.13	90701160	5889	32.89	15500	15500	15300	20000	10780	15390	15401.79	0.90	-1144	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1108	8.55	0.66	12	0.08	1802.00	23200.00	23350	20230816	-34.00	15300	20240724	0.72	21500	-28.33	20240221	15300	0.72	20240724	23350	-34.00	20230816	15300	0.72	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
46	20240724	120816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15490	100	2	0.65	83507690	5423	30.28	15500	15500	15300	20000	10780	15390	15398.80	0.90	-1020	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1114	8.60	0.67	12	0.08	1802.00	23200.00	23350	20230816	-33.66	15300	20240724	1.24	21500	-27.95	20240221	15300	1.24	20240724	23350	-33.66	20230816	15300	1.24	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
47	20240724	110812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15480	90	2	0.58	78119620	5075	28.34	15500	15500	15300	20000	10780	15390	15393.03	0.90	-864	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1113	8.59	0.67	12	0.07	1802.00	23200.00	23350	20230816	-33.70	15300	20240724	1.18	21500	-28.00	20240221	15300	1.18	20240724	23350	-33.70	20230816	15300	1.18	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
48	20240724	100836	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15370	-20	5	-0.13	29933870	1953	10.91	15500	15500	15300	20000	10780	15390	15327.12	0.90	-447	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1105	8.53	0.66	12	0.03	1802.00	23200.00	23350	20230816	-34.18	15300	20240724	0.46	21500	-28.51	20240221	15300	0.46	20240724	23350	-34.18	20230816	15300	0.46	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
49	20240724	090805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15400	10	2	0.06	3078890	200	1.12	15500	15500	15350	20000	10780	15390	15394.45	0.90	-166	15830	15610	15500	15280	15170	15555	15225	36	4610	500	11380	10	1	7190391	1107	8.55	0.66	12	0.00	1802.00	23200.00	23350	20230816	-34.05	15350	20240724	0.33	21500	-28.37	20240221	15350	0.33	20240724	23350	-34.05	20230816	15350	0.33	20240724	3.16	N	120240	500	35 억	64805	N	N	N	N
50	20240723	160802	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15390	-250	5	-1.60	277141820	17904	133.58	15520	15720	15390	20300	10950	15640	15479.68	0.94	-2918	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1107	8.54	0.66	12	0.25	1802.00	23200.00	23350	20230816	-34.09	15390	20240723	0.00	21500	-28.42	20240221	15390	0.00	20240723	23350	-34.09	20230816	15390	0.00	20240723	3.16	N	120240	500	35 억	67838	N	N	N	N
51	20240723	150818	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15400	-240	5	-1.53	265829510	17169	128.10	15520	15720	15390	20300	10950	15640	15483.11	0.94	-2509	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1107	8.55	0.66	12	0.24	1802.00	23200.00	23350	20230816	-34.05	15390	20240723	0.06	21500	-28.37	20240221	15390	0.06	20240723	23350	-34.05	20230816	15390	0.06	20240723	3.16	N	120240	500	35 억	67838	N	N	N	N
52	20240723	140804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15480	-160	5	-1.02	157585360	10146	75.70	15520	15720	15450	20300	10950	15640	15531.77	0.94	-1924	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1113	8.59	0.67	12	0.14	1802.00	23200.00	23350	20230816	-33.70	15450	20240723	0.19	21500	-28.00	20240221	15450	0.19	20240723	23350	-33.70	20230816	15450	0.19	20240723	3.16	N	120240	500	35 억	67838	N	N	N	N
53	20240723	130800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15470	-170	5	-1.09	133223360	8573	63.96	15520	15720	15450	20300	10950	15640	15539.88	0.94	-1551	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1112	8.58	0.67	12	0.12	1802.00	23200.00	23350	20230816	-33.75	15450	20240723	0.13	21500	-28.05	20240221	15450	0.13	20240723	23350	-33.75	20230816	15450	0.13	20240723	3.16	N	120240	500	35 억	67838	N	N	N	N
54	20240723	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	-90	5	-0.58	76825680	4934	36.81	15520	15720	15520	20300	10950	15640	15570.67	0.94	-475	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1118	8.63	0.67	12	0.07	1802.00	23200.00	23350	20230816	-33.40	15500	20240722	0.32	21500	-27.67	20240221	15500	0.32	20240722	23350	-33.40	20230816	15500	0.32	20240722	3.16	N	120240	500	35 억	67838	N	N	N	N
55	20240723	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15550	-90	5	-0.58	59061030	3791	28.28	15520	15720	15520	20300	10950	15640	15579.27	0.94	-51	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1118	8.63	0.67	12	0.05	1802.00	23200.00	23350	20230816	-33.40	15500	20240722	0.32	21500	-27.67	20240221	15500	0.32	20240722	23350	-33.40	20230816	15500	0.32	20240722	3.16	N	120240	500	35 억	67838	N	N	N	N
56	20240723	100804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15600	-40	5	-0.26	27594700	1771	13.21	15520	15720	15520	20300	10950	15640	15581.42	0.94	62	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1122	8.66	0.67	12	0.02	1802.00	23200.00	23350	20230816	-33.19	15500	20240722	0.65	21500	-27.44	20240221	15500	0.65	20240722	23350	-33.19	20230816	15500	0.65	20240722	3.16	N	120240	500	35 억	67838	N	N	N	N
57	20240723	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15720	80	2	0.51	14751760	948	7.07	15520	15720	15520	20300	10950	15640	15560.93	0.94	105	15893	15766	15633	15506	15373	15830	15570	36	4660	500	11570	10	1	7190391	1130	8.72	0.68	12	0.01	1802.00	23200.00	23350	20230816	-32.68	15500	20240722	1.42	21500	-26.88	20240221	15500	1.42	20240722	23350	-32.68	20230816	15500	1.42	20240722	3.16	N	120240	500	35 억	67838	N	N	N	N
58	20240722	160758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15640	-70	5	-0.45	208884040	13402	67.45	15630	15760	15500	20400	11000	15710	15586.03	1.00	-4144	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1125	8.68	0.67	12	0.19	1802.00	23200.00	23350	20230816	-33.02	15500	20240722	0.90	21500	-27.26	20240221	15500	0.90	20240722	23350	-33.02	20230816	15500	0.90	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
59	20240722	150804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15570	-140	5	-0.89	202488200	12992	65.39	15630	15760	15500	20400	11000	15710	15585.61	1.00	-4073	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1120	8.64	0.67	12	0.18	1802.00	23200.00	23350	20230816	-33.32	15500	20240722	0.45	21500	-27.58	20240221	15500	0.45	20240722	23350	-33.32	20230816	15500	0.45	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
60	20240722	140808	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15580	-130	5	-0.83	167836180	10760	54.15	15630	15760	15500	20400	11000	15710	15598.16	1.00	-3861	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1120	8.65	0.67	12	0.15	1802.00	23200.00	23350	20230816	-33.28	15500	20240722	0.52	21500	-27.53	20240221	15500	0.52	20240722	23350	-33.28	20230816	15500	0.52	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
61	20240722	130805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15570	-140	5	-0.89	161937970	10381	52.25	15630	15760	15500	20400	11000	15710	15599.46	1.00	-3796	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1120	8.64	0.67	12	0.14	1802.00	23200.00	23350	20230816	-33.32	15500	20240722	0.45	21500	-27.58	20240221	15500	0.45	20240722	23350	-33.32	20230816	15500	0.45	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
62	20240722	120804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15600	-110	5	-0.70	119738590	7666	38.58	15630	15760	15570	20400	11000	15710	15619.44	1.00	-3581	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1122	8.66	0.67	12	0.11	1802.00	23200.00	23350	20230816	-33.19	15570	20240722	0.19	21500	-27.44	20240221	15570	0.19	20240722	23350	-33.19	20230816	15570	0.19	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
63	20240722	110801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15580	-130	5	-0.83	116871840	7482	37.66	15630	15760	15570	20400	11000	15710	15620.40	1.00	-3567	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1120	8.65	0.67	12	0.10	1802.00	23200.00	23350	20230816	-33.28	15570	20240722	0.06	21500	-27.53	20240221	15570	0.06	20240722	23350	-33.28	20230816	15570	0.06	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
64	20240722	100804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15620	-90	5	-0.57	52250690	3339	16.81	15630	15760	15620	20400	11000	15710	15648.60	1.00	-880	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1123	8.67	0.67	12	0.05	1802.00	23200.00	23350	20230816	-33.10	15620	20240722	0.00	21500	-27.35	20240221	15620	0.00	20240722	23350	-33.10	20230816	15620	0.00	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
65	20240722	090805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15700	-10	5	-0.06	16461380	1053	5.30	15630	15700	15630	20400	11000	15710	15632.84	1.00	85	15950	15830	15760	15640	15570	15795	15605	36	4690	500	11620	10	1	7190391	1129	8.71	0.68	12	0.01	1802.00	23200.00	23350	20230816	-32.76	15630	20240722	0.45	21500	-26.98	20240221	15630	0.45	20240722	23350	-32.76	20230816	15630	0.45	20240722	3.22	N	120240	500	35 억	72221	N	N	N	N
66	20240719	160744	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15710	-140	5	-0.88	312435920	19832	141.96	15780	15880	15690	20600	11100	15850	15754.13	0.99	1128	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1130	8.72	0.68	12	0.28	1802.00	23200.00	23350	20230816	-32.72	15690	20240719	0.13	21500	-26.93	20240221	15690	0.13	20240719	23350	-32.72	20230816	15690	0.13	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
67	20240719	150751	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15700	-150	5	-0.95	290733000	18450	132.07	15780	15880	15700	20600	11100	15850	15757.89	0.99	1256	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1129	8.71	0.68	12	0.26	1802.00	23200.00	23350	20230816	-32.76	15700	20240719	0.00	21500	-26.98	20240221	15700	0.00	20240719	23350	-32.76	20230816	15700	0.00	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
68	20240719	140755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15720	-130	5	-0.82	258835930	16419	117.53	15780	15880	15700	20600	11100	15850	15764.42	0.99	1353	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1130	8.72	0.68	12	0.23	1802.00	23200.00	23350	20230816	-32.68	15700	20240719	0.13	21500	-26.88	20240221	15700	0.13	20240719	23350	-32.68	20230816	15700	0.13	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
69	20240719	130746	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15720	-130	5	-0.82	204908710	12991	92.99	15780	15880	15700	20600	11100	15850	15773.13	0.99	1407	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1130	8.72	0.68	12	0.18	1802.00	23200.00	23350	20230816	-32.68	15700	20240719	0.13	21500	-26.88	20240221	15700	0.13	20240719	23350	-32.68	20230816	15700	0.13	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
70	20240719	120746	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15800	-50	5	-0.32	184497240	11695	83.72	15780	15880	15700	20600	11100	15850	15775.74	0.99	1370	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1136	8.77	0.68	12	0.16	1802.00	23200.00	23350	20230816	-32.33	15700	20240719	0.64	21500	-26.51	20240221	15700	0.64	20240719	23350	-32.33	20230816	15700	0.64	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
71	20240719	110753	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15760	-90	5	-0.57	99828860	6331	45.32	15780	15840	15700	20600	11100	15850	15768.26	0.99	159	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1133	8.75	0.68	12	0.09	1802.00	23200.00	23350	20230816	-32.51	15700	20240719	0.38	21500	-26.70	20240221	15700	0.38	20240719	23350	-32.51	20230816	15700	0.38	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
72	20240719	100705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15830	-20	5	-0.13	39709250	2515	18.00	15780	15840	15750	20600	11100	15850	15788.97	0.99	265	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1138	8.78	0.68	12	0.03	1802.00	23200.00	23350	20230816	-32.21	15750	20240719	0.51	21500	-26.37	20240221	15750	0.51	20240719	23350	-32.21	20230816	15750	0.51	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
73	20240719	090800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15800	-50	5	-0.32	3409190	216	1.55	15780	15800	15780	20600	11100	15850	15783.29	0.99	11	16010	15930	15860	15780	15710	15970	15820	36	4750	500	11720	10	1	7190391	1136	8.77	0.68	12	0.00	1802.00	23200.00	23350	20230816	-32.33	15780	20240719	0.13	21500	-26.51	20240221	15780	0.13	20240719	23350	-32.33	20230816	15780	0.13	20240719	3.23	N	120240	500	35 억	71203	N	N	N	N
74	20240718	160738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15850	-70	5	-0.44	217202090	13729	161.21	15800	15940	15790	20650	11150	15920	15820.68	0.99	-14	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1140	8.80	0.68	12	0.19	1802.00	23200.00	23350	20230816	-32.12	15790	20240718	0.38	21500	-26.28	20240221	15790	0.38	20240718	23350	-32.12	20230816	15790	0.38	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
75	20240718	150746	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15800	-120	5	-0.75	203463160	12860	151.01	15800	15940	15790	20650	11150	15920	15821.40	0.99	78	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1136	8.77	0.68	12	0.18	1802.00	23200.00	23350	20230816	-32.33	15790	20240718	0.06	21500	-26.51	20240221	15790	0.06	20240718	23350	-32.33	20230816	15790	0.06	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
76	20240718	140741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15810	-110	5	-0.69	188789440	11932	140.11	15800	15940	15790	20650	11150	15920	15822.11	0.99	-1	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1137	8.77	0.68	12	0.17	1802.00	23200.00	23350	20230816	-32.29	15790	20240718	0.13	21500	-26.47	20240221	15790	0.13	20240718	23350	-32.29	20230816	15790	0.13	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
77	20240718	130741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15840	-80	5	-0.50	146471770	9256	108.69	15800	15940	15790	20650	11150	15920	15824.52	0.99	39	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1139	8.79	0.68	12	0.13	1802.00	23200.00	23350	20230816	-32.16	15790	20240718	0.32	21500	-26.33	20240221	15790	0.32	20240718	23350	-32.16	20230816	15790	0.32	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
78	20240718	120743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15890	-30	5	-0.19	121116360	7654	89.88	15800	15940	15790	20650	11150	15920	15823.93	0.99	-303	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1143	8.82	0.68	12	0.11	1802.00	23200.00	23350	20230816	-31.95	15790	20240718	0.63	21500	-26.09	20240221	15790	0.63	20240718	23350	-31.95	20230816	15790	0.63	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
79	20240718	110747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15830	-90	5	-0.57	116175830	7342	86.21	15800	15940	15790	20650	11150	15920	15823.46	0.99	-284	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1138	8.78	0.68	12	0.10	1802.00	23200.00	23350	20230816	-32.21	15790	20240718	0.25	21500	-26.37	20240221	15790	0.25	20240718	23350	-32.21	20230816	15790	0.25	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
80	20240718	100749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15840	-80	5	-0.50	102970610	6508	76.42	15800	15940	15790	20650	11150	15920	15822.16	0.99	-257	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1139	8.79	0.68	12	0.09	1802.00	23200.00	23350	20230816	-32.16	15790	20240718	0.32	21500	-26.33	20240221	15790	0.32	20240718	23350	-32.16	20230816	15790	0.32	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
81	20240718	090749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15790	-130	5	-0.82	36369270	2301	27.02	15800	15900	15790	20650	11150	15920	15805.85	0.99	-638	16046	15982	15946	15882	15846	16015	15915	36	4730	500	11780	10	1	7190391	1135	8.76	0.68	12	0.03	1802.00	23200.00	23350	20230816	-32.38	15790	20240718	0.00	21500	-26.56	20240221	15790	0.00	20240718	23350	-32.38	20230816	15790	0.00	20240718	3.25	N	120240	500	35 억	71217	N	N	N	N
82	20240717	160820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	-70	5	-0.44	134400860	8435	119.73	15910	16010	15910	20750	11200	15990	15933.74	0.99	-97	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1145	8.83	0.69	12	0.12	1802.00	23200.00	23350	20230816	-31.82	15800	20240704	0.76	21500	-25.95	20240221	15800	0.76	20240704	23350	-31.82	20230816	15800	0.76	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
83	20240717	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	-70	5	-0.44	119864100	7522	106.77	15910	16010	15910	20750	11200	15990	15935.14	0.99	-97	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1145	8.83	0.69	12	0.10	1802.00	23200.00	23350	20230816	-31.82	15800	20240704	0.76	21500	-25.95	20240221	15800	0.76	20240704	23350	-31.82	20230816	15800	0.76	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
84	20240717	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	-40	5	-0.25	86344300	5418	76.91	15910	16010	15910	20750	11200	15990	15936.56	0.99	-50	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1147	8.85	0.69	12	0.08	1802.00	23200.00	23350	20230816	-31.69	15800	20240704	0.95	21500	-25.81	20240221	15800	0.95	20240704	23350	-31.69	20230816	15800	0.95	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
85	20240717	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15940	-50	5	-0.31	67319680	4225	59.97	15910	16010	15910	20750	11200	15990	15933.65	0.99	-4	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1146	8.85	0.69	12	0.06	1802.00	23200.00	23350	20230816	-31.73	15800	20240704	0.89	21500	-25.86	20240221	15800	0.89	20240704	23350	-31.73	20230816	15800	0.89	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
86	20240717	120821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15960	-30	5	-0.19	59150680	3713	52.70	15910	16010	15910	20750	11200	15990	15930.70	0.99	71	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1148	8.86	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.65	15800	20240704	1.01	21500	-25.77	20240221	15800	1.01	20240704	23350	-31.65	20230816	15800	1.01	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
87	20240717	110821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15940	-50	5	-0.31	56114550	3523	50.01	15910	16010	15910	20750	11200	15990	15928.06	0.99	38	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1146	8.85	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.73	15800	20240704	0.89	21500	-25.86	20240221	15800	0.89	20240704	23350	-31.73	20230816	15800	0.89	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
88	20240717	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15970	-20	5	-0.13	52781380	3314	47.04	15910	16010	15910	20750	11200	15990	15926.79	0.99	38	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1148	8.86	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.61	15800	20240704	1.08	21500	-25.72	20240221	15800	1.08	20240704	23350	-31.61	20230816	15800	1.08	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
89	20240717	090645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16010	20	2	0.13	36200250	2275	32.29	15910	16010	15910	20750	11200	15990	15912.20	0.99	40	16170	16080	16000	15910	15830	16040	15870	36	4760	500	11830	10	1	7190391	1151	8.88	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.43	15800	20240704	1.33	21500	-25.53	20240221	15800	1.33	20240704	23350	-31.43	20230816	15800	1.33	20240704	3.24	N	120240	500	35 억	71239	N	N	N	N
90	20240716	160822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	-30	5	-0.19	104743350	6563	170.16	16020	16090	15920	20800	11220	16020	15959.56	1.01	-1397	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1150	8.87	0.69	12	0.09	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
91	20240716	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	-30	5	-0.19	85932360	5384	139.59	16020	16090	15920	20800	11220	16020	15960.55	1.01	-1518	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1150	8.87	0.69	12	0.07	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
92	20240716	140828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	-70	5	-0.44	72799190	4562	118.28	16020	16090	15920	20800	11220	16020	15957.56	1.01	-1520	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1147	8.85	0.69	12	0.06	1802.00	23200.00	23350	20230816	-31.69	15800	20240704	0.95	21500	-25.81	20240221	15800	0.95	20240704	23350	-31.69	20230816	15800	0.95	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
93	20240716	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15960	-60	5	-0.37	59189540	3708	96.14	16020	16090	15920	20800	11220	16020	15962.46	1.01	-1428	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1148	8.86	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.65	15800	20240704	1.01	21500	-25.77	20240221	15800	1.01	20240704	23350	-31.65	20230816	15800	1.01	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
94	20240716	120826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	-20	5	-0.12	57496910	3602	93.39	16020	16090	15920	20800	11220	16020	15962.29	1.01	-1380	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1150	8.88	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
95	20240716	110826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	-100	5	-0.62	47105510	2952	76.54	16020	16090	15920	20800	11220	16020	15956.87	1.01	-1344	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1145	8.83	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.82	15800	20240704	0.76	21500	-25.95	20240221	15800	0.76	20240704	23350	-31.82	20230816	15800	0.76	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
96	20240716	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15930	-90	5	-0.56	30037250	1880	48.74	16020	16090	15920	20800	11220	16020	15976.96	1.01	-796	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1145	8.84	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.78	15800	20240704	0.82	21500	-25.91	20240221	15800	0.82	20240704	23350	-31.78	20230816	15800	0.82	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
97	20240716	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	20	2	0.12	1153880	72	1.87	16020	16040	16020	20800	11220	16020	16027.46	1.01	17	16220	16120	16060	15960	15900	16090	15930	36	4780	500	11850	10	1	7190391	1153	8.90	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.31	15800	20240704	1.52	21500	-25.40	20240221	15800	1.52	20240704	23350	-31.31	20230816	15800	1.52	20240704	3.25	N	120240	500	35 억	72697	N	N	N	N
98	20240715	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16020	40	2	0.25	59230360	3695	113.45	16150	16160	16000	20750	11190	15980	16029.96	1.01	-212	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1152	8.89	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.39	15800	20240704	1.39	21500	-25.49	20240221	15800	1.39	20240704	23350	-31.39	20230816	15800	1.39	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
99	20240715	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	20	2	0.13	51533060	3214	98.68	16150	16160	16000	20750	11190	15980	16033.93	1.01	-52	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1150	8.88	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
100	20240715	140817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16010	30	2	0.19	46842010	2921	89.68	16150	16160	16000	20750	11190	15980	16036.29	1.01	-92	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1151	8.88	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.43	15800	20240704	1.33	21500	-25.53	20240221	15800	1.33	20240704	23350	-31.43	20230816	15800	1.33	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
101	20240715	130818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	20	2	0.13	41095850	2562	78.66	16150	16160	16000	20750	11190	15980	16040.53	1.01	-92	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1150	8.88	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
102	20240715	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	70	2	0.44	32373790	2017	61.93	16150	16160	16010	20750	11190	15980	16050.47	1.01	-92	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1154	8.91	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.26	15800	20240704	1.58	21500	-25.35	20240221	15800	1.58	20240704	23350	-31.26	20230816	15800	1.58	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
103	20240715	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16020	40	2	0.25	23755760	1479	45.41	16150	16160	16010	20750	11190	15980	16062.04	1.01	-110	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1152	8.89	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.39	15800	20240704	1.39	21500	-25.49	20240221	15800	1.39	20240704	23350	-31.39	20230816	15800	1.39	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
104	20240715	100817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	100	2	0.63	14683860	913	28.03	16150	16160	16040	20750	11190	15980	16083.09	1.01	-113	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1156	8.92	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.13	15800	20240704	1.77	21500	-25.21	20240221	15800	1.77	20240704	23350	-31.13	20230816	15800	1.77	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
105	20240715	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	150	2	0.94	1662820	103	3.16	16150	16160	16110	20750	11190	15980	16143.88	1.01	-21	16126	16052	15996	15922	15866	16090	15960	36	4770	500	11820	10	1	7190391	1160	8.95	0.70	12	0.00	1802.00	23200.00	23350	20230816	-30.92	15800	20240704	2.09	21500	-24.98	20240221	15800	2.09	20240704	23350	-30.92	20230816	15800	2.09	20240704	3.25	N	120240	500	35 억	72831	N	N	N	N
106	20240712	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15980	20	2	0.13	52072490	3257	45.95	15960	16070	15940	20700	11180	15960	15987.87	1.01	76	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1149	8.87	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.56	15800	20240704	1.14	21500	-25.67	20240221	15800	1.14	20240704	23350	-31.56	20230816	15800	1.14	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
107	20240712	150817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	30	2	0.19	45279860	2832	39.95	15960	16070	15940	20700	11180	15960	15988.65	1.01	34	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1150	8.87	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
108	20240712	140819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	30	2	0.19	39102230	2446	34.51	15960	16070	15940	20700	11180	15960	15986.19	1.01	34	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1150	8.87	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
109	20240712	130813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	90	2	0.56	28194780	1764	24.89	15960	16070	15940	20700	11180	15960	15983.44	1.01	-130	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1154	8.91	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.26	15800	20240704	1.58	21500	-25.35	20240221	15800	1.58	20240704	23350	-31.26	20230816	15800	1.58	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
110	20240712	120815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	30	2	0.19	28002280	1752	24.72	15960	16070	15940	20700	11180	15960	15983.04	1.01	-129	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1150	8.87	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
111	20240712	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16060	100	2	0.63	22996190	1439	20.30	15960	16070	15940	20700	11180	15960	15980.67	1.01	-108	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1155	8.91	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.22	15800	20240704	1.65	21500	-25.30	20240221	15800	1.65	20240704	23350	-31.22	20230816	15800	1.65	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
112	20240712	100815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15960	0	3	0.00	14173740	888	12.53	15960	16000	15940	20700	11180	15960	15961.42	1.01	-8	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1148	8.86	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.65	15800	20240704	1.01	21500	-25.77	20240221	15800	1.01	20240704	23350	-31.65	20230816	15800	1.01	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
113	20240712	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15960	0	3	0.00	973230	61	0.86	15960	15960	15950	20700	11180	15960	15954.59	1.01	-58	16200	16080	16020	15900	15840	16050	15870	36	4740	500	11810	10	1	7190391	1148	8.86	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.65	15800	20240704	1.01	21500	-25.77	20240221	15800	1.01	20240704	23350	-31.65	20230816	15800	1.01	20240704	3.27	N	120240	500	35 억	72763	N	N	N	N
114	20240711	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15960	-80	5	-0.50	112264740	7008	62.59	16030	16140	15960	20850	11230	16040	16019.51	1.03	-954	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1148	8.86	0.69	12	0.10	1802.00	23200.00	23350	20230816	-31.65	15800	20240704	1.01	21500	-25.77	20240221	15800	1.01	20240704	23350	-31.65	20230816	15800	1.01	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
115	20240711	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	-40	5	-0.25	100003130	6240	55.73	16030	16140	15960	20850	11230	16040	16026.14	1.03	-818	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1150	8.88	0.69	12	0.09	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
116	20240711	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	0	3	0.00	81331200	5073	45.31	16030	16140	16000	20850	11230	16040	16032.17	1.03	-629	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1153	8.90	0.69	12	0.07	1802.00	23200.00	23350	20230816	-31.31	15800	20240704	1.52	21500	-25.40	20240221	15800	1.52	20240704	23350	-31.31	20230816	15800	1.52	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
117	20240711	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	30	2	0.19	77118670	4810	42.96	16030	16140	16000	20850	11230	16040	16032.99	1.03	-399	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1155	8.92	0.69	12	0.07	1802.00	23200.00	23350	20230816	-31.18	15800	20240704	1.71	21500	-25.26	20240221	15800	1.71	20240704	23350	-31.18	20230816	15800	1.71	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
118	20240711	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16110	70	2	0.44	44988300	2805	25.05	16030	16140	16000	20850	11230	16040	16038.61	1.03	-302	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1158	8.94	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.01	15800	20240704	1.96	21500	-25.07	20240221	15800	1.96	20240704	23350	-31.01	20230816	15800	1.96	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
119	20240711	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16010	-30	5	-0.19	17198010	1072	9.57	16030	16140	16000	20850	11230	16040	16042.92	1.03	-148	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1151	8.88	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.43	15800	20240704	1.33	21500	-25.53	20240221	15800	1.33	20240704	23350	-31.43	20230816	15800	1.33	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
120	20240711	100810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	10	2	0.06	7291690	454	4.05	16030	16140	16030	20850	11230	16040	16060.99	1.03	-17	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1154	8.91	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.26	15800	20240704	1.58	21500	-25.35	20240221	15800	1.58	20240704	23350	-31.26	20230816	15800	1.58	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
121	20240711	090808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16030	-10	5	-0.06	16030	1	0.01	16030	16030	16030	20850	11230	16040	16030.00	1.03	0	16233	16136	16043	15946	15853	16185	15995	36	4810	500	11860	10	1	7190391	1153	8.90	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.35	15800	20240704	1.46	21500	-25.44	20240221	15800	1.46	20240704	23350	-31.35	20230816	15800	1.46	20240704	3.28	N	120240	500	35 억	73717	N	N	N	N
122	20240710	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	40	2	0.25	179381820	11197	313.29	15950	16140	15950	20800	11200	16000	16020.52	1.01	1322	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1153	8.90	0.69	12	0.16	1802.00	23200.00	23350	20230816	-31.31	15800	20240704	1.52	21500	-25.40	20240221	15800	1.52	20240704	23350	-31.31	20230816	15800	1.52	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
123	20240710	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	100	2	0.62	172785990	10786	301.79	15950	16140	15950	20800	11200	16000	16019.47	1.01	1294	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1158	8.93	0.69	12	0.15	1802.00	23200.00	23350	20230816	-31.05	15800	20240704	1.90	21500	-25.12	20240221	15800	1.90	20240704	23350	-31.05	20230816	15800	1.90	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
124	20240710	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	70	2	0.44	131485410	8220	229.99	15950	16080	15950	20800	11200	16000	15995.79	1.01	660	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1155	8.92	0.69	12	0.11	1802.00	23200.00	23350	20230816	-31.18	15800	20240704	1.71	21500	-25.26	20240221	15800	1.71	20240704	23350	-31.18	20230816	15800	1.71	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
125	20240710	130807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16010	10	2	0.06	105392860	6593	184.47	15950	16020	15950	20800	11200	16000	15985.57	1.01	-192	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1151	8.88	0.69	12	0.09	1802.00	23200.00	23350	20230816	-31.43	15800	20240704	1.33	21500	-25.53	20240221	15800	1.33	20240704	23350	-31.43	20230816	15800	1.33	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
126	20240710	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16020	20	2	0.12	101438390	6346	177.56	15950	16020	15950	20800	11200	16000	15984.62	1.01	-192	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1152	8.89	0.69	12	0.09	1802.00	23200.00	23350	20230816	-31.39	15800	20240704	1.39	21500	-25.49	20240221	15800	1.39	20240704	23350	-31.39	20230816	15800	1.39	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
127	20240710	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	-10	5	-0.06	54395500	3406	95.30	15950	16000	15950	20800	11200	16000	15970.49	1.01	-56	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1150	8.87	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
128	20240710	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	0	3	0.00	51741180	3240	90.65	15950	16000	15950	20800	11200	16000	15969.50	1.01	-42	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1150	8.88	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
129	20240710	090808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	-50	5	-0.31	12427130	779	21.80	15950	15990	15950	20800	11200	16000	15952.67	1.01	-52	16153	16076	15973	15896	15793	16115	15935	36	4800	500	11840	10	1	7190391	1147	8.85	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.69	15800	20240704	0.95	21500	-25.81	20240221	15800	0.95	20240704	23350	-31.69	20230816	15800	0.95	20240704	3.28	N	120240	500	35 억	72395	N	N	N	N
130	20240709	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	70	2	0.44	56872610	3564	110.44	15870	16050	15870	20700	11160	15930	15957.23	1.01	-168	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1150	8.88	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
131	20240709	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15990	60	2	0.38	49611110	3110	96.37	15870	16050	15870	20700	11160	15930	15952.13	1.01	-134	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1150	8.87	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.52	15800	20240704	1.20	21500	-25.63	20240221	15800	1.20	20240704	23350	-31.52	20230816	15800	1.20	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
132	20240709	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	20	2	0.13	37813790	2371	73.47	15870	16050	15870	20700	11160	15930	15948.46	1.01	-69	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1147	8.85	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.69	15800	20240704	0.95	21500	-25.81	20240221	15800	0.95	20240704	23350	-31.69	20230816	15800	0.95	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
133	20240709	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15930	0	3	0.00	36267150	2274	70.47	15870	16050	15870	20700	11160	15930	15948.61	1.01	-67	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1145	8.84	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.78	15800	20240704	0.82	21500	-25.91	20240221	15800	0.82	20240704	23350	-31.78	20230816	15800	0.82	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
134	20240709	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15940	10	2	0.06	30462450	1910	59.19	15870	16050	15870	20700	11160	15930	15948.93	1.01	-52	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1146	8.85	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.73	15800	20240704	0.89	21500	-25.86	20240221	15800	0.89	20240704	23350	-31.73	20230816	15800	0.89	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
135	20240709	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15930	0	3	0.00	25669930	1610	49.89	15870	16050	15870	20700	11160	15930	15944.06	1.01	20	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1145	8.84	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.78	15800	20240704	0.82	21500	-25.91	20240221	15800	0.82	20240704	23350	-31.78	20230816	15800	0.82	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
136	20240709	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	70	2	0.44	18733230	1175	36.41	15870	16050	15870	20700	11160	15930	15943.17	1.01	12	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1150	8.88	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
137	20240709	090805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	110	2	0.69	3334170	210	6.51	15870	16040	15870	20700	11160	15930	15877.00	1.01	-26	16070	16000	15900	15830	15730	16035	15865	36	4770	500	11780	10	1	7190391	1153	8.90	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.31	15800	20240704	1.52	21500	-25.40	20240221	15800	1.52	20240704	23350	-31.31	20230816	15800	1.52	20240704	3.26	N	120240	500	35 억	72509	N	N	N	N
138	20240708	160801	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15930	80	2	0.50	51318250	3227	18.23	15850	15970	15800	20600	11100	15850	15902.77	1.02	-494	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1145	8.84	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.78	15800	20240708	0.82	21500	-25.91	20240221	15800	0.82	20240708	23350	-31.78	20230816	15800	0.82	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
139	20240708	150802	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15930	80	2	0.50	49788710	3131	17.69	15850	15970	15800	20600	11100	15850	15901.86	1.02	-507	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1145	8.84	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.78	15800	20240708	0.82	21500	-25.91	20240221	15800	0.82	20240708	23350	-31.78	20230816	15800	0.82	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
140	20240708	140804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15970	120	2	0.76	45815440	2882	16.28	15850	15970	15800	20600	11100	15850	15897.10	1.02	-507	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1148	8.86	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.61	15800	20240708	1.08	21500	-25.72	20240221	15800	1.08	20240708	23350	-31.61	20230816	15800	1.08	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
141	20240708	130800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15950	100	2	0.63	37452860	2358	13.32	15850	15960	15800	20600	11100	15850	15883.32	1.02	-503	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1147	8.85	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.69	15800	20240708	0.95	21500	-25.81	20240221	15800	0.95	20240708	23350	-31.69	20230816	15800	0.95	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
142	20240708	120802	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15960	110	2	0.69	34184990	2153	12.16	15850	15960	15800	20600	11100	15850	15877.84	1.02	-503	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1148	8.86	0.69	12	0.03	1802.00	23200.00	23350	20230816	-31.65	15800	20240708	1.01	21500	-25.77	20240221	15800	1.01	20240708	23350	-31.65	20230816	15800	1.01	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
143	20240708	110800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15930	80	2	0.50	28301650	1784	10.08	15850	15940	15800	20600	11100	15850	15864.15	1.02	-501	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1145	8.84	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.78	15800	20240708	0.82	21500	-25.91	20240221	15800	0.82	20240708	23350	-31.78	20230816	15800	0.82	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
144	20240708	100800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15900	50	2	0.32	17430640	1100	6.22	15850	15940	15800	20600	11100	15850	15846.04	1.02	-428	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1143	8.82	0.69	12	0.02	1802.00	23200.00	23350	20230816	-31.91	15800	20240708	0.63	21500	-26.05	20240221	15800	0.63	20240708	23350	-31.91	20230816	15800	0.63	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
145	20240708	090800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15830	-20	5	-0.13	5264780	333	1.88	15850	15940	15800	20600	11100	15850	15810.15	1.02	-295	16070	15960	15880	15770	15690	15920	15730	36	4750	500	11720	10	1	7190391	1138	8.78	0.68	12	0.00	1802.00	23200.00	23350	20230816	-32.21	15800	20240708	0.19	21500	-26.37	20240221	15800	0.19	20240708	23350	-32.21	20230816	15800	0.19	20240708	3.27	N	120240	500	35 억	73039	N	N	N	N
146	20240705	160756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15850	-130	5	-0.81	279453090	17619	137.34	15940	15990	15800	20750	11190	15980	15860.89	1.02	-541	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1140	8.80	0.68	12	0.25	1802.00	23200.00	23350	20230816	-32.12	15800	20240705	0.32	21500	-26.28	20240221	15800	0.32	20240705	23350	-32.12	20230816	15800	0.32	20240705	3.29	N	120240	500	35 억	73580	N	N	N	N
147	20240705	150800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15810	-170	5	-1.06	270516240	17054	132.93	15940	15990	15800	20750	11190	15980	15862.33	1.02	-539	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1137	8.77	0.68	12	0.24	1802.00	23200.00	23350	20230816	-32.29	15800	20240705	0.06	21500	-26.47	20240221	15800	0.06	20240705	23350	-32.29	20230816	15800	0.06	20240705	3.29	N	120240	500	35 억	73580	N	N	N	N
148	20240705	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15850	-130	5	-0.81	192551210	12123	94.50	15940	15990	15840	20750	11190	15980	15883.13	1.02	-358	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1140	8.80	0.68	12	0.17	1802.00	23200.00	23350	20230816	-32.12	15800	20240704	0.32	21500	-26.28	20240221	15800	0.32	20240704	23350	-32.12	20230816	15800	0.32	20240704	3.29	N	120240	500	35 억	73580	N	N	N	N
149	20240705	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15880	-100	5	-0.63	121959040	7671	59.79	15940	15990	15850	20750	11190	15980	15898.71	1.02	-288	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1142	8.81	0.68	12	0.11	1802.00	23200.00	23350	20230816	-31.99	15800	20240704	0.51	21500	-26.14	20240221	15800	0.51	20240704	23350	-31.99	20230816	15800	0.51	20240704	3.29	N	120240	500	35 억	73580	N	N	N	N
150	20240705	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15900	-80	5	-0.50	90267300	5675	44.24	15940	15990	15850	20750	11190	15980	15906.13	1.02	-281	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1143	8.82	0.69	12	0.08	1802.00	23200.00	23350	20230816	-31.91	15800	20240704	0.63	21500	-26.05	20240221	15800	0.63	20240704	23350	-31.91	20230816	15800	0.63	20240704	3.29	N	120240	500	35 억	73580	N	N	N	N
151	20240705	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	-60	5	-0.38	53250930	3348	26.10	15940	15990	15850	20750	11190	15980	15905.30	1.02	-278	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1145	8.83	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.82	15800	20240704	0.76	21500	-25.95	20240221	15800	0.76	20240704	23350	-31.82	20230816	15800	0.76	20240704	3.29	N	120240	500	35 억	73580	N	N	N	N
152	20240705	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15890	-90	5	-0.56	47431550	2983	23.25	15940	15990	15850	20750	11190	15980	15900.62	1.02	-254	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1143	8.82	0.68	12	0.04	1802.00	23200.00	23350	20230816	-31.95	15800	20240704	0.57	21500	-26.09	20240221	15800	0.57	20240704	23350	-31.95	20230816	15800	0.57	20240704	3.29	N	120240	500	35 억	73580	N	N	N	N
153	20240705	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15930	-50	5	-0.31	5499280	345	2.69	15940	15940	15930	20750	11190	15980	15939.94	1.02	-2	16300	16140	15970	15810	15640	16220	15890	36	4770	500	11820	10	1	7190391	1145	8.84	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.78	15800	20240704	0.82	21500	-25.91	20240221	15800	0.82	20240704	23350	-31.78	20230816	15800	0.82	20240704	3.29	N	120240	500	35 억	73580	N	N	N	N
154	20240704	160753	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15980	130	2	0.82	200183890	12529	107.27	15800	16130	15800	20600	11100	15850	15977.64	1.06	-2939	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1149	8.87	0.69	12	0.17	1802.00	23200.00	23350	20230816	-31.56	15800	20240704	1.14	21500	-25.67	20240221	15800	1.14	20240704	23350	-31.56	20230816	15800	1.14	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
155	20240704	150757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16000	150	2	0.95	197344750	12351	105.74	15800	16130	15800	20600	11100	15850	15978.04	1.06	-2905	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1150	8.88	0.69	12	0.17	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
156	20240704	140756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16050	200	2	1.26	190113620	11898	101.87	15800	16130	15800	20600	11100	15850	15978.62	1.06	-2890	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1154	8.91	0.69	12	0.17	1802.00	23200.00	23350	20230816	-31.26	15800	20240704	1.58	21500	-25.35	20240221	15800	1.58	20240704	23350	-31.26	20230816	15800	1.58	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
157	20240704	130756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16000	150	2	0.95	179169900	11214	96.01	15800	16130	15800	20600	11100	15850	15977.34	1.06	-2689	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1150	8.88	0.69	12	0.16	1802.00	23200.00	23350	20230816	-31.48	15800	20240704	1.27	21500	-25.58	20240221	15800	1.27	20240704	23350	-31.48	20230816	15800	1.27	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
158	20240704	120756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16020	170	2	1.07	153524160	9607	82.25	15800	16130	15800	20600	11100	15850	15980.45	1.06	-2553	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1152	8.89	0.69	12	0.13	1802.00	23200.00	23350	20230816	-31.39	15800	20240704	1.39	21500	-25.49	20240221	15800	1.39	20240704	23350	-31.39	20230816	15800	1.39	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
159	20240704	110755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16090	240	2	1.51	140881440	8820	75.51	15800	16130	15800	20600	11100	15850	15972.95	1.06	-2187	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1157	8.93	0.69	12	0.12	1802.00	23200.00	23350	20230816	-31.09	15800	20240704	1.84	21500	-25.16	20240221	15800	1.84	20240704	23350	-31.09	20230816	15800	1.84	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
160	20240704	100755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15980	130	2	0.82	56495460	3559	30.47	15800	15990	15800	20600	11100	15850	15873.97	1.06	-725	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1149	8.87	0.69	12	0.05	1802.00	23200.00	23350	20230816	-31.56	15800	20240704	1.14	21500	-25.67	20240221	15800	1.14	20240704	23350	-31.56	20230816	15800	1.14	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
161	20240704	090756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15970	120	2	0.76	3700430	234	2.00	15800	15980	15800	20600	11100	15850	15813.80	1.06	11	16123	15986	15903	15766	15683	15945	15725	36	4750	500	11720	10	1	7190391	1148	8.86	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.61	15800	20240704	1.08	21500	-25.72	20240221	15800	1.08	20240704	23350	-31.61	20230816	15800	1.08	20240704	3.34	N	120240	500	35 억	76573	N	N	N	N
162	20240703	160752	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15850	-70	5	-0.44	180987780	11399	57.24	15950	16040	15820	20650	11150	15920	15877.51	1.10	-2780	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1140	8.80	0.68	12	0.16	1802.00	23200.00	23350	20230816	-32.12	15820	20240703	0.19	21500	-26.28	20240221	15820	0.19	20240703	23350	-32.12	20230816	15820	0.19	20240703	3.33	N	120240	500	35 억	79353	N	N	N	N
163	20240703	150754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15860	-60	5	-0.38	168832310	10631	53.38	15950	16040	15830	20650	11150	15920	15881.13	1.10	-2778	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1140	8.80	0.68	12	0.15	1802.00	23200.00	23350	20230816	-32.08	15830	20240703	0.19	21500	-26.23	20240221	15830	0.19	20240703	23350	-32.08	20230816	15830	0.19	20240703	3.33	N	120240	500	35 억	79353	N	N	N	N
164	20240703	140754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15850	-70	5	-0.44	154108280	9701	48.71	15950	16040	15830	20650	11150	15920	15885.81	1.10	-2778	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1140	8.80	0.68	12	0.13	1802.00	23200.00	23350	20230816	-32.12	15830	20240703	0.13	21500	-26.28	20240221	15830	0.13	20240703	23350	-32.12	20230816	15830	0.13	20240703	3.33	N	120240	500	35 억	79353	N	N	N	N
165	20240703	130754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15870	-50	5	-0.31	135059580	8499	42.67	15950	16040	15830	20650	11150	15920	15891.23	1.10	-2467	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1141	8.81	0.68	12	0.12	1802.00	23200.00	23350	20230816	-32.03	15830	20240703	0.25	21500	-26.19	20240221	15830	0.25	20240703	23350	-32.03	20230816	15830	0.25	20240703	3.33	N	120240	500	35 억	79353	N	N	N	N
166	20240703	120753	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15860	-60	5	-0.38	122291350	7694	38.63	15950	16040	15830	20650	11150	15920	15894.38	1.10	-2346	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1140	8.80	0.68	12	0.11	1802.00	23200.00	23350	20230816	-32.08	15830	20240703	0.19	21500	-26.23	20240221	15830	0.19	20240703	23350	-32.08	20230816	15830	0.19	20240703	3.33	N	120240	500	35 억	79353	N	N	N	N
167	20240703	110755	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15870	-50	5	-0.31	108801870	6844	34.36	15950	16040	15830	20650	11150	15920	15897.41	1.10	-2265	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1141	8.81	0.68	12	0.10	1802.00	23200.00	23350	20230816	-32.03	15830	20240703	0.25	21500	-26.19	20240221	15830	0.25	20240703	23350	-32.03	20230816	15830	0.25	20240703	3.33	N	120240	500	35 억	79353	N	N	N	N
168	20240703	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15890	-30	5	-0.19	67641350	4249	21.33	15950	16040	15890	20650	11150	15920	15919.36	1.10	-1204	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1143	8.82	0.68	12	0.06	1802.00	23200.00	23350	20230816	-31.95	15850	20231024	0.25	21500	-26.09	20240221	15890	0.00	20240703	23350	-31.95	20230816	15850	0.25	20231024	3.33	N	120240	500	35 억	79353	N	N	N	N
169	20240703	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	30	2	0.19	638000	40	0.20	15950	15950	15950	20650	11150	15920	15950.00	1.10	0	16366	16142	16016	15792	15666	16080	15730	36	4730	500	11780	10	1	7190391	1147	8.85	0.69	12	0.00	1802.00	23200.00	23350	20230816	-31.69	15850	20231024	0.63	21500	-25.81	20240221	15890	0.38	20240702	23350	-31.69	20230816	15850	0.63	20231024	3.33	N	120240	500	35 억	79353	N	N	N	N
170	20240702	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	-180	5	-1.12	313319540	19616	226.75	16040	16240	15890	20900	11270	16100	15972.92	1.15	-3253	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1145	8.83	0.69	12	0.27	1802.00	23200.00	23350	20230816	-31.82	15850	20231024	0.44	21500	-25.95	20240221	15890	0.19	20240702	23350	-31.82	20230816	15850	0.44	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
171	20240702	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15910	-190	5	-1.18	305489220	19124	221.06	16040	16240	15890	20900	11270	16100	15974.13	1.15	-3198	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1144	8.83	0.69	12	0.27	1802.00	23200.00	23350	20230816	-31.86	15850	20231024	0.38	21500	-26.00	20240221	15890	0.13	20240702	23350	-31.86	20230816	15850	0.38	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
172	20240702	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15920	-180	5	-1.12	274687890	17188	198.68	16040	16240	15910	20900	11270	16100	15981.38	1.15	-3265	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1145	8.83	0.69	12	0.24	1802.00	23200.00	23350	20230816	-31.82	15850	20231024	0.44	21500	-25.95	20240221	15910	0.06	20240702	23350	-31.82	20230816	15850	0.44	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
173	20240702	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	-150	5	-0.93	230894230	14439	166.91	16040	16240	15910	20900	11270	16100	15991.01	1.15	-3037	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1147	8.85	0.69	12	0.20	1802.00	23200.00	23350	20230816	-31.69	15850	20231024	0.63	21500	-25.81	20240221	15910	0.25	20240702	23350	-31.69	20230816	15850	0.63	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
174	20240702	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	-150	5	-0.93	185723210	11604	134.13	16040	16240	15940	20900	11270	16100	16005.10	1.15	-2616	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1147	8.85	0.69	12	0.16	1802.00	23200.00	23350	20230816	-31.69	15850	20231024	0.63	21500	-25.81	20240221	15940	0.06	20240702	23350	-31.69	20230816	15850	0.63	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
175	20240702	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16000	-100	5	-0.62	125932280	7862	90.88	16040	16240	15980	20900	11270	16100	16017.84	1.15	-1119	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1150	8.88	0.69	12	0.11	1802.00	23200.00	23350	20230816	-31.48	15850	20231024	0.95	21500	-25.58	20240221	15980	0.13	20240702	23350	-31.48	20230816	15850	0.95	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
176	20240702	100752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16020	-80	5	-0.50	82778660	5166	59.72	16040	16240	15980	20900	11270	16100	16023.74	1.15	-1353	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1152	8.89	0.69	12	0.07	1802.00	23200.00	23350	20230816	-31.39	15850	20231024	1.07	21500	-25.49	20240221	15980	0.25	20240702	23350	-31.39	20230816	15850	1.07	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
177	20240702	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	130	2	0.81	5710430	356	4.12	16040	16230	16040	20900	11270	16100	16040.53	1.15	-52	16193	16146	16103	16056	16013	16145	16055	36	4800	500	11910	10	1	7190391	1167	9.01	0.70	12	0.00	1802.00	23200.00	23350	20230816	-30.49	15850	20231024	2.40	21500	-24.51	20240221	16040	1.18	20240702	23350	-30.49	20230816	15850	2.40	20231024	3.35	N	120240	500	35 억	82645	N	N	N	N
178	20240701	160749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-20	5	-0.12	138737380	8626	133.06	16100	16150	16060	20950	11290	16120	16083.61	1.15	-201	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1158	8.93	0.69	12	0.12	1802.00	23200.00	23350	20230816	-31.05	15850	20231024	1.58	21500	-25.12	20240221	16060	0.25	20240701	23350	-31.05	20230816	15850	1.58	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
179	20240701	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-20	5	-0.12	134776900	8380	129.26	16100	16150	16060	20950	11290	16120	16083.16	1.15	-199	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1158	8.93	0.69	12	0.12	1802.00	23200.00	23350	20230816	-31.05	15850	20231024	1.58	21500	-25.12	20240221	16060	0.25	20240701	23350	-31.05	20230816	15850	1.58	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
180	20240701	140750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-20	5	-0.12	120293750	7479	115.36	16100	16150	16060	20950	11290	16120	16084.20	1.15	-199	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1158	8.93	0.69	12	0.10	1802.00	23200.00	23350	20230816	-31.05	15850	20231024	1.58	21500	-25.12	20240221	16060	0.25	20240701	23350	-31.05	20230816	15850	1.58	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
181	20240701	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	-40	5	-0.25	110946910	6898	106.40	16100	16150	16060	20950	11290	16120	16083.92	1.15	-191	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1156	8.92	0.69	12	0.10	1802.00	23200.00	23350	20230816	-31.13	15850	20231024	1.45	21500	-25.21	20240221	16060	0.12	20240701	23350	-31.13	20230816	15850	1.45	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
182	20240701	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	-50	5	-0.31	100459730	6246	96.34	16100	16150	16060	20950	11290	16120	16083.85	1.15	-160	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1155	8.92	0.69	12	0.09	1802.00	23200.00	23350	20230816	-31.18	15850	20231024	1.39	21500	-25.26	20240221	16060	0.06	20240701	23350	-31.18	20230816	15850	1.39	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
183	20240701	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	-50	5	-0.31	81753390	5082	78.39	16100	16150	16070	20950	11290	16120	16086.85	1.15	-41	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1155	8.92	0.69	12	0.07	1802.00	23200.00	23350	20230816	-31.18	15850	20231024	1.39	21500	-25.26	20240221	16070	0.00	20240701	23350	-31.18	20230816	15850	1.39	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
184	20240701	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	-40	5	-0.25	44272790	2751	42.43	16100	16150	16080	20950	11290	16120	16093.34	1.15	-56	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1156	8.92	0.69	12	0.04	1802.00	23200.00	23350	20230816	-31.13	15850	20231024	1.45	21500	-25.21	20240221	16080	0.00	20240701	23350	-31.13	20230816	15850	1.45	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N
185	20240701	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-20	5	-0.12	9383590	583	8.99	16100	16150	16080	20950	11290	16120	16095.35	1.15	-11	16326	16222	16166	16062	16006	16200	16040	36	4830	500	11920	10	1	7190391	1158	8.93	0.69	12	0.01	1802.00	23200.00	23350	20230816	-31.05	15850	20231024	1.58	21500	-25.12	20240221	16080	0.12	20240701	23350	-31.05	20230816	15850	1.58	20231024	3.34	N	120240	500	35 억	82846	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History