KissMeData/021650/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-30	5	-1.24	20404600	8483	69.31	2405	2430	2390	3145	1695	2420	2405.63	3.58	-686	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	391	4.73	0.45	12	0.05	505.00	5299.00	3250	20231106	-26.46	2375	20240723	0.63	2900	-17.59	20240108	2375	0.63	20240723	3250	-26.46	20231106	2375	0.63	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
3	20240731	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-15	5	-0.62	17954275	7459	60.94	2405	2430	2400	3145	1695	2420	2407.06	3.58	-616	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	393	4.76	0.45	12	0.05	505.00	5299.00	3250	20231106	-26.00	2375	20240723	1.26	2900	-17.07	20240108	2375	1.26	20240723	3250	-26.00	20231106	2375	1.26	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
4	20240731	140348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-15	5	-0.62	17923055	7446	60.83	2405	2430	2400	3145	1695	2420	2407.07	3.58	-603	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	393	4.76	0.45	12	0.05	505.00	5299.00	3250	20231106	-26.00	2375	20240723	1.26	2900	-17.07	20240108	2375	1.26	20240723	3250	-26.00	20231106	2375	1.26	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
5	20240731	130347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-10	5	-0.41	14385845	5974	48.81	2405	2430	2400	3145	1695	2420	2408.07	3.58	-519	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	394	4.77	0.45	12	0.04	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
6	20240731	120349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-15	5	-0.62	13126355	5450	44.53	2405	2430	2400	3145	1695	2420	2408.50	3.58	-239	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	393	4.76	0.45	12	0.03	505.00	5299.00	3250	20231106	-26.00	2375	20240723	1.26	2900	-17.07	20240108	2375	1.26	20240723	3250	-26.00	20231106	2375	1.26	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
7	20240731	110346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-10	5	-0.41	12876010	5346	43.68	2405	2430	2400	3145	1695	2420	2408.53	3.58	-239	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	394	4.77	0.45	12	0.03	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
8	20240731	100346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-10	5	-0.41	5224495	2175	17.77	2405	2420	2400	3145	1695	2420	2402.06	3.58	-10	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	394	4.77	0.45	12	0.01	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
9	20240731	090342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	0	3	0.00	897095	373	3.05	2405	2420	2405	3145	1695	2420	2405.04	3.58	52	2440	2430	2420	2410	2400	2435	2415	82	725	500	1690	5	1	16350563	396	4.79	0.46	12	0.00	505.00	5299.00	3250	20231106	-25.54	2375	20240723	1.89	2900	-16.55	20240108	2375	1.89	20240723	3250	-25.54	20231106	2375	1.89	20240723	0.71	N	021650	500	81 억	586078	N	N	N	N
10	20240730	160336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	15	2	0.62	29561235	12240	147.22	2415	2430	2410	3125	1685	2405	2415.20	3.59	-1233	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	396	4.79	0.46	12	0.07	505.00	5299.00	3250	20231106	-25.54	2375	20240723	1.89	2900	-16.55	20240108	2375	1.89	20240723	3250	-25.54	20231106	2375	1.89	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
11	20240730	150342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	5	2	0.21	26714515	11059	133.02	2415	2430	2410	3125	1685	2405	2415.72	3.59	-889	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	394	4.77	0.45	12	0.07	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
12	20240730	140337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	10	2	0.42	23400235	9684	116.48	2415	2430	2410	3125	1685	2405	2416.48	3.59	-788	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	395	4.78	0.46	12	0.06	505.00	5299.00	3250	20231106	-25.69	2375	20240723	1.68	2900	-16.72	20240108	2375	1.68	20240723	3250	-25.69	20231106	2375	1.68	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
13	20240730	130342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	10	2	0.42	18145195	7508	90.31	2415	2430	2410	3125	1685	2405	2416.92	3.59	-566	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	395	4.78	0.46	12	0.05	505.00	5299.00	3250	20231106	-25.69	2375	20240723	1.68	2900	-16.72	20240108	2375	1.68	20240723	3250	-25.69	20231106	2375	1.68	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
14	20240730	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	10	2	0.42	12223615	5056	60.81	2415	2430	2410	3125	1685	2405	2417.86	3.59	-566	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	395	4.78	0.46	12	0.03	505.00	5299.00	3250	20231106	-25.69	2375	20240723	1.68	2900	-16.72	20240108	2375	1.68	20240723	3250	-25.69	20231106	2375	1.68	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
15	20240730	110342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	20	2	0.83	9367780	3878	46.64	2415	2430	2410	3125	1685	2405	2415.86	3.59	-456	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	397	4.80	0.46	12	0.02	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
16	20240730	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	15	2	0.62	9205400	3811	45.84	2415	2430	2410	3125	1685	2405	2415.72	3.59	-456	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	396	4.79	0.46	12	0.02	505.00	5299.00	3250	20231106	-25.54	2375	20240723	1.89	2900	-16.55	20240108	2375	1.89	20240723	3250	-25.54	20231106	2375	1.89	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
17	20240730	090343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	10	2	0.42	3942845	1633	19.64	2415	2415	2415	3125	1685	2405	2415.00	3.59	-192	2478	2441	2413	2376	2348	2427	2362	82	720	500	1680	5	1	16350563	395	4.78	0.46	12	0.01	505.00	5299.00	3250	20231106	-25.69	2375	20240723	1.68	2900	-16.72	20240108	2375	1.68	20240723	3250	-25.69	20231106	2375	1.68	20240723	0.74	N	021650	500	81 억	587311	N	N	N	N
18	20240729	160339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-25	5	-1.03	20062850	8313	39.12	2430	2450	2385	3155	1705	2430	2413.27	3.60	-502	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	393	4.76	0.45	12	0.05	505.00	5299.00	3250	20231106	-26.00	2375	20240723	1.26	2900	-17.07	20240108	2375	1.26	20240723	3250	-26.00	20231106	2375	1.26	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
19	20240729	150340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-40	5	-1.65	19263105	7980	37.55	2430	2450	2390	3155	1705	2430	2413.76	3.60	-494	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	391	4.73	0.45	12	0.05	505.00	5299.00	3250	20231106	-26.46	2375	20240723	0.63	2900	-17.59	20240108	2375	0.63	20240723	3250	-26.46	20231106	2375	0.63	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
20	20240729	140343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-30	5	-1.23	17611185	7289	34.30	2430	2450	2390	3155	1705	2430	2415.98	3.60	18	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	392	4.75	0.45	12	0.04	505.00	5299.00	3250	20231106	-26.15	2375	20240723	1.05	2900	-17.24	20240108	2375	1.05	20240723	3250	-26.15	20231106	2375	1.05	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
21	20240729	130348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	-35	5	-1.44	15859830	6557	30.85	2430	2450	2395	3155	1705	2430	2418.63	3.60	150	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	392	4.74	0.45	12	0.04	505.00	5299.00	3250	20231106	-26.31	2375	20240723	0.84	2900	-17.41	20240108	2375	0.84	20240723	3250	-26.31	20231106	2375	0.84	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
22	20240729	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-20	5	-0.82	14583225	6025	28.35	2430	2450	2400	3155	1705	2430	2420.33	3.60	152	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	394	4.77	0.45	12	0.04	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
23	20240729	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-30	5	-1.23	13926770	5752	27.07	2430	2450	2400	3155	1705	2430	2421.08	3.60	165	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	392	4.75	0.45	12	0.04	505.00	5299.00	3250	20231106	-26.15	2375	20240723	1.05	2900	-17.24	20240108	2375	1.05	20240723	3250	-26.15	20231106	2375	1.05	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
24	20240729	100340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	10	2	0.41	3551230	1461	6.87	2430	2450	2420	3155	1705	2430	2430.72	3.60	-26	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	399	4.83	0.46	12	0.01	505.00	5299.00	3250	20231106	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
25	20240729	090338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-5	5	-0.21	1016950	419	1.97	2430	2430	2425	3155	1705	2430	2426.41	3.60	-14	2496	2462	2426	2392	2356	2480	2410	82	725	500	1700	5	1	16350563	397	4.80	0.46	12	0.00	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.74	N	021650	500	81 억	587813	N	N	N	N
26	20240726	160333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	5	2	0.21	51340015	21252	468.52	2420	2460	2390	3150	1700	2425	2415.77	3.59	1124	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	397	4.81	0.46	12	0.13	505.00	5299.00	3250	20231106	-25.23	2375	20240723	2.32	2900	-16.21	20240108	2375	2.32	20240723	3250	-25.23	20231106	2375	2.32	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
27	20240726	150336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-25	5	-1.03	36910900	15252	336.24	2420	2460	2400	3150	1700	2425	2420.07	3.59	1280	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	392	4.75	0.45	12	0.09	505.00	5299.00	3250	20231106	-26.15	2375	20240723	1.05	2900	-17.24	20240108	2375	1.05	20240723	3250	-26.15	20231106	2375	1.05	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
28	20240726	140339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	5	2	0.21	34667050	14319	315.67	2420	2460	2400	3150	1700	2425	2421.05	3.59	957	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	397	4.81	0.46	12	0.09	505.00	5299.00	3250	20231106	-25.23	2375	20240723	2.32	2900	-16.21	20240108	2375	2.32	20240723	3250	-25.23	20231106	2375	2.32	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
29	20240726	130338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	0	3	0.00	29489295	12174	268.39	2420	2460	2400	3150	1700	2425	2422.32	3.59	524	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	397	4.80	0.46	12	0.07	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
30	20240726	120339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	0	3	0.00	28797875	11889	262.10	2420	2460	2400	3150	1700	2425	2422.23	3.59	307	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	397	4.80	0.46	12	0.07	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
31	20240726	110338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	25	2	1.03	28653540	11830	260.80	2420	2460	2400	3150	1700	2425	2422.11	3.59	307	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	401	4.85	0.46	12	0.07	505.00	5299.00	3250	20231106	-24.62	2375	20240723	3.16	2900	-15.52	20240108	2375	3.16	20240723	3250	-24.62	20231106	2375	3.16	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
32	20240726	100339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	10	2	0.41	7802555	3225	71.10	2420	2445	2410	3150	1700	2425	2419.40	3.59	318	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	398	4.82	0.46	12	0.02	505.00	5299.00	3250	20231106	-25.08	2375	20240723	2.53	2900	-16.03	20240108	2375	2.53	20240723	3250	-25.08	20231106	2375	2.53	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
33	20240726	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	0	3	0.00	31500	13	0.29	2420	2425	2420	3150	1700	2425	2423.08	3.59	0	2461	2442	2421	2402	2381	2432	2392	82	725	500	1690	5	1	16350563	397	4.80	0.46	12	0.00	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.74	N	021650	500	81 억	586690	N	N	N	N
34	20240725	160336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-15	5	-0.61	10943670	4536	99.23	2440	2440	2400	3170	1710	2440	2412.63	3.59	-520	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	397	4.80	0.46	12	0.03	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
35	20240725	150342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-15	5	-0.61	9944570	4124	90.22	2440	2440	2400	3170	1710	2440	2411.39	3.59	-520	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	397	4.80	0.46	12	0.03	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
36	20240725	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-20	5	-0.82	8759070	3634	79.50	2440	2440	2400	3170	1710	2440	2410.31	3.59	-200	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	396	4.79	0.46	12	0.02	505.00	5299.00	3250	20231106	-25.54	2375	20240723	1.89	2900	-16.55	20240108	2375	1.89	20240723	3250	-25.54	20231106	2375	1.89	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
37	20240725	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-15	5	-0.61	7108410	2947	64.47	2440	2440	2405	3170	1710	2440	2412.08	3.59	-189	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	397	4.80	0.46	12	0.02	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
38	20240725	120339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-10	5	-0.41	6573550	2725	59.61	2440	2440	2405	3170	1710	2440	2412.31	3.59	-155	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	397	4.81	0.46	12	0.02	505.00	5299.00	3250	20231106	-25.23	2375	20240723	2.32	2900	-16.21	20240108	2375	2.32	20240723	3250	-25.23	20231106	2375	2.32	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
39	20240725	110336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-30	5	-1.23	2949235	1222	26.73	2440	2440	2405	3170	1710	2440	2413.45	3.59	-141	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	394	4.77	0.45	12	0.01	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
40	20240725	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-30	5	-1.23	2566085	1063	23.26	2440	2440	2410	3170	1710	2440	2414.00	3.59	-142	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	394	4.77	0.45	12	0.01	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
41	20240725	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-15	5	-0.61	150795	62	1.36	2440	2440	2425	3170	1710	2440	2432.18	3.59	-44	2473	2456	2433	2416	2393	2445	2405	82	730	500	1700	5	1	16350563	397	4.80	0.46	12	0.00	505.00	5299.00	3250	20231106	-25.38	2375	20240723	2.11	2900	-16.38	20240108	2375	2.11	20240723	3250	-25.38	20231106	2375	2.11	20240723	0.72	N	021650	500	81 억	587211	N	N	N	N
42	20240724	160334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	0	3	0.00	11151945	4571	39.48	2450	2450	2410	3170	1710	2440	2439.72	3.59	-129	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	399	4.83	0.46	12	0.03	505.00	5299.00	3250	20231106	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
43	20240724	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-30	5	-1.23	10159635	4164	35.96	2450	2450	2410	3170	1710	2440	2439.87	3.59	-127	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	394	4.77	0.45	12	0.03	505.00	5299.00	3250	20231106	-25.85	2375	20240723	1.47	2900	-16.90	20240108	2375	1.47	20240723	3250	-25.85	20231106	2375	1.47	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
44	20240724	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	0	3	0.00	9178795	3759	32.47	2450	2450	2435	3170	1710	2440	2441.82	3.59	-156	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	399	4.83	0.46	12	0.02	505.00	5299.00	3250	20231106	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
45	20240724	130337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	0	3	0.00	9112925	3732	32.23	2450	2450	2435	3170	1710	2440	2441.84	3.59	-156	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	399	4.83	0.46	12	0.02	505.00	5299.00	3250	20231106	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
46	20240724	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	0	3	0.00	6976995	2855	24.66	2450	2450	2435	3170	1710	2440	2443.80	3.59	-156	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	399	4.83	0.46	12	0.02	505.00	5299.00	3250	20231106	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
47	20240724	110339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	5	2	0.20	4266985	1744	15.06	2450	2450	2435	3170	1710	2440	2446.71	3.59	-156	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	400	4.84	0.46	12	0.01	505.00	5299.00	3250	20231106	-24.77	2375	20240723	2.95	2900	-15.69	20240108	2375	2.95	20240723	3250	-24.77	20231106	2375	2.95	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
48	20240724	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	5	2	0.20	3564235	1456	12.58	2450	2450	2435	3170	1710	2440	2448.03	3.59	-156	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	400	4.84	0.46	12	0.01	505.00	5299.00	3250	20231106	-24.77	2375	20240723	2.95	2900	-15.69	20240108	2375	2.95	20240723	3250	-24.77	20231106	2375	2.95	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
49	20240724	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	0	3	0.00	2285630	933	8.06	2450	2450	2440	3170	1710	2440	2449.89	3.59	-156	2483	2461	2418	2396	2353	2472	2407	82	730	500	1700	5	1	16350563	399	4.83	0.46	12	0.01	505.00	5299.00	3250	20231106	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.70	N	021650	500	81 억	587340	N	N	N	N
50	20240723	160332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2440	20	2	0.83	27799835	11578	66.27	2420	2440	2375	3145	1695	2420	2400.97	3.59	-204	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	399	4.83	0.46	12	0.07	505.00	5299.00	3250	20230717	-24.92	2375	20240723	2.74	2900	-15.86	20240108	2375	2.74	20240723	3250	-24.92	20231106	2375	2.74	20240723	0.70	N	021650	500	81 억	587393	N	N	N	N
51	20240723	150342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2400	-20	5	-0.83	23254395	9699	55.51	2420	2420	2375	3145	1695	2420	2397.44	3.59	69	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	392	4.75	0.45	12	0.06	505.00	5299.00	3250	20230717	-26.15	2375	20240723	1.05	2900	-17.24	20240108	2375	1.05	20240723	3250	-26.15	20231106	2375	1.05	20240723	0.70	N	021650	500	81 억	587393	N	N	N	N
52	20240723	140335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2395	-25	5	-1.03	10131095	4206	24.07	2420	2420	2385	3145	1695	2420	2408.53	3.59	265	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	392	4.74	0.45	12	0.03	505.00	5299.00	3250	20230717	-26.31	2385	20240723	0.42	2900	-17.41	20240108	2385	0.42	20240723	3250	-26.31	20231106	2385	0.42	20240723	0.70	N	021650	500	81 억	587393	N	N	N	N
53	20240723	130333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-30	5	-1.24	9369370	3887	22.25	2420	2420	2390	3145	1695	2420	2410.25	3.59	257	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	391	4.73	0.45	12	0.02	505.00	5299.00	3250	20230717	-26.46	2385	20240722	0.21	2900	-17.59	20240108	2385	0.21	20240722	3250	-26.46	20231106	2385	0.21	20240722	0.70	N	021650	500	81 억	587393	N	N	N	N
54	20240723	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-5	5	-0.21	4556770	1885	10.79	2420	2420	2410	3145	1695	2420	2417.28	3.59	-70	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	395	4.78	0.46	12	0.01	505.00	5299.00	3250	20230717	-25.69	2385	20240722	1.26	2900	-16.72	20240108	2385	1.26	20240722	3250	-25.69	20231106	2385	1.26	20240722	0.70	N	021650	500	81 억	587393	N	N	N	N
55	20240723	110337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	0	3	0.00	4189430	1733	9.92	2420	2420	2410	3145	1695	2420	2417.33	3.59	-70	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	396	4.79	0.46	12	0.01	505.00	5299.00	3250	20230717	-25.54	2385	20240722	1.47	2900	-16.55	20240108	2385	1.47	20240722	3250	-25.54	20231106	2385	1.47	20240722	0.70	N	021650	500	81 억	587393	N	N	N	N
56	20240723	100335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	0	3	0.00	4177335	1728	9.89	2420	2420	2410	3145	1695	2420	2417.33	3.59	-70	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	396	4.79	0.46	12	0.01	505.00	5299.00	3250	20230717	-25.54	2385	20240722	1.47	2900	-16.55	20240108	2385	1.47	20240722	3250	-25.54	20231106	2385	1.47	20240722	0.70	N	021650	500	81 억	587393	N	N	N	N
57	20240723	090336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	0	3	0.00	1604460	663	3.79	2420	2420	2420	3145	1695	2420	2420.00	3.59	-70	2503	2461	2423	2381	2343	2442	2362	82	725	500	1690	5	1	16350563	396	4.79	0.46	12	0.00	505.00	5299.00	3250	20230717	-25.54	2385	20240722	1.47	2900	-16.55	20240108	2385	1.47	20240722	3250	-25.54	20231106	2385	1.47	20240722	0.70	N	021650	500	81 억	587393	N	N	N	N
58	20240722	160332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2420	-20	5	-0.82	41979750	17471	98.78	2440	2465	2385	3170	1710	2440	2402.06	3.59	-123	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	396	4.79	0.46	12	0.11	505.00	5299.00	3250	20230717	-25.54	2385	20240722	1.47	2900	-16.55	20240108	2385	1.47	20240722	3250	-25.54	20231106	2385	1.47	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
59	20240722	150336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2390	-50	5	-2.05	33021570	13740	77.69	2440	2465	2385	3170	1710	2440	2402.48	3.59	-51	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	391	4.73	0.45	12	0.08	505.00	5299.00	3250	20230717	-26.46	2385	20240722	0.21	2900	-17.59	20240108	2385	0.21	20240722	3250	-26.46	20231106	2385	0.21	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
60	20240722	140337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2400	-40	5	-1.64	31435690	13077	73.94	2440	2465	2385	3170	1710	2440	2403.02	3.59	-26	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	392	4.75	0.45	12	0.08	505.00	5299.00	3250	20230717	-26.15	2385	20240722	0.63	2900	-17.24	20240108	2385	0.63	20240722	3250	-26.15	20231106	2385	0.63	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
61	20240722	130334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2400	-40	5	-1.64	26015230	10813	61.14	2440	2465	2385	3170	1710	2440	2404.93	3.59	-26	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	392	4.75	0.45	12	0.07	505.00	5299.00	3250	20230717	-26.15	2385	20240722	0.63	2900	-17.24	20240108	2385	0.63	20240722	3250	-26.15	20231106	2385	0.63	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
62	20240722	120333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2400	-40	5	-1.64	24628200	10235	57.87	2440	2465	2385	3170	1710	2440	2405.23	3.59	-26	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	392	4.75	0.45	12	0.06	505.00	5299.00	3250	20230717	-26.15	2385	20240722	0.63	2900	-17.24	20240108	2385	0.63	20240722	3250	-26.15	20231106	2385	0.63	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
63	20240722	110337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2415	-25	5	-1.02	13691250	5662	32.01	2440	2465	2400	3170	1710	2440	2416.84	3.59	-193	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	395	4.78	0.46	12	0.03	505.00	5299.00	3250	20230717	-25.69	2400	20240722	0.62	2900	-16.72	20240108	2400	0.62	20240722	3250	-25.69	20231106	2400	0.62	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
64	20240722	100334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-30	5	-1.23	12139350	5016	28.36	2440	2465	2400	3170	1710	2440	2418.83	3.59	-234	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	394	4.77	0.45	12	0.03	505.00	5299.00	3250	20230717	-25.85	2400	20240722	0.42	2900	-16.90	20240108	2400	0.42	20240722	3250	-25.85	20231106	2400	0.42	20240722	0.74	N	021650	500	81 억	587517	N	N	N	N
65	20240722	090333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	0	3	0.00	2154520	883	4.99	2440	2440	2440	3170	1710	2440	2440.00	3.59	0	2466	2452	2431	2417	2396	2460	2425	82	730	500	1700	5	1	16350563	399	4.83	0.46	12	0.01	505.00	5299.00	3250	20230717	-24.92	2400	20240718	1.67	2900	-15.86	20240108	2400	1.67	20240718	3250	-24.92	20231106	2400	1.67	20240718	0.74	N	021650	500	81 억	587517	N	N	N	N
66	20240719	160329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	10	2	0.41	42826040	17685	66.47	2430	2445	2410	3155	1705	2430	2421.25	3.59	328	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	399	4.83	0.46	12	0.11	505.00	5299.00	3250	20230717	-24.92	2400	20240718	1.67	2900	-15.86	20240108	2400	1.67	20240718	3250	-24.92	20231106	2400	1.67	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
67	20240719	150330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-5	5	-0.21	39273295	16228	60.99	2430	2445	2410	3155	1705	2430	2420.05	3.59	181	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	397	4.80	0.46	12	0.10	505.00	5299.00	3250	20230717	-25.38	2400	20240718	1.04	2900	-16.38	20240108	2400	1.04	20240718	3250	-25.38	20231106	2400	1.04	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
68	20240719	140333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	0	3	0.00	35217430	14559	54.72	2430	2445	2410	3155	1705	2430	2418.89	3.59	86	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	397	4.81	0.46	12	0.09	505.00	5299.00	3250	20230717	-25.23	2400	20240718	1.25	2900	-16.21	20240108	2400	1.25	20240718	3250	-25.23	20231106	2400	1.25	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
69	20240719	130328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-5	5	-0.21	33787790	13970	52.51	2430	2445	2410	3155	1705	2430	2418.54	3.59	225	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	397	4.80	0.46	12	0.09	505.00	5299.00	3250	20230717	-25.38	2400	20240718	1.04	2900	-16.38	20240108	2400	1.04	20240718	3250	-25.38	20231106	2400	1.04	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
70	20240719	120328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-15	5	-0.62	30498130	12608	47.39	2430	2445	2410	3155	1705	2430	2418.89	3.59	170	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	395	4.78	0.46	12	0.08	505.00	5299.00	3250	20230717	-25.69	2400	20240718	0.62	2900	-16.72	20240108	2400	0.62	20240718	3250	-25.69	20231106	2400	0.62	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
71	20240719	110331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	5	2	0.21	15049525	6219	23.37	2430	2445	2415	3155	1705	2430	2419.81	3.59	-198	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	398	4.82	0.46	12	0.04	505.00	5299.00	3250	20230717	-25.08	2400	20240718	1.46	2900	-16.03	20240108	2400	1.46	20240718	3250	-25.08	20231106	2400	1.46	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
72	20240719	100306	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	10	2	0.41	14888490	6153	23.13	2430	2445	2415	3155	1705	2430	2419.59	3.59	-198	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	399	4.83	0.46	12	0.04	505.00	5299.00	3250	20230717	-24.92	2400	20240718	1.67	2900	-15.86	20240108	2400	1.67	20240718	3250	-24.92	20231106	2400	1.67	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
73	20240719	090340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	0	3	0.00	1163970	479	1.80	2430	2430	2430	3155	1705	2430	2430.00	3.59	-4	2543	2486	2443	2386	2343	2465	2365	82	725	500	1700	5	1	16350563	397	4.81	0.46	12	0.00	505.00	5299.00	3250	20230717	-25.23	2400	20240718	1.25	2900	-16.21	20240108	2400	1.25	20240718	3250	-25.23	20231106	2400	1.25	20240718	0.75	N	021650	500	81 억	587185	N	N	N	N
74	20240718	160325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2430	-70	5	-2.80	64474375	26446	517.94	2500	2500	2400	3250	1750	2500	2437.80	3.59	-193	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	397	4.81	0.46	12	0.16	505.00	5299.00	3250	20230717	-25.23	2400	20240718	1.25	2900	-16.21	20240108	2400	1.25	20240718	3250	-25.23	20231106	2400	1.25	20240718	0.77	N	021650	500	81 억	587063	N	N	N	N
75	20240718	150328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	-30	5	-1.20	7966435	3215	62.97	2500	2500	2465	3250	1750	2500	2477.39	3.59	-383	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	404	4.89	0.47	12	0.02	505.00	5299.00	3250	20230717	-24.00	2440	20240710	1.23	2900	-14.83	20240108	2440	1.23	20240710	3250	-24.00	20231106	2440	1.23	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
76	20240718	140326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	-30	5	-1.20	6460215	2604	51.00	2500	2500	2465	3250	1750	2500	2480.34	3.59	-383	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	404	4.89	0.47	12	0.02	505.00	5299.00	3250	20230717	-24.00	2440	20240710	1.23	2900	-14.83	20240108	2440	1.23	20240710	3250	-24.00	20231106	2440	1.23	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
77	20240718	130327	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-25	5	-1.00	5249610	2114	41.40	2500	2500	2470	3250	1750	2500	2482.67	3.59	-69	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	405	4.90	0.47	12	0.01	505.00	5299.00	3250	20230717	-23.85	2440	20240710	1.43	2900	-14.66	20240108	2440	1.43	20240710	3250	-23.85	20231106	2440	1.43	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
78	20240718	120326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-25	5	-1.00	5163130	2079	40.72	2500	2500	2475	3250	1750	2500	2482.87	3.59	-69	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	405	4.90	0.47	12	0.01	505.00	5299.00	3250	20230717	-23.85	2440	20240710	1.43	2900	-14.66	20240108	2440	1.43	20240710	3250	-23.85	20231106	2440	1.43	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
79	20240718	110328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-15	5	-0.60	3306670	1330	26.05	2500	2500	2480	3250	1750	2500	2485.43	3.59	-69	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	406	4.92	0.47	12	0.01	505.00	5299.00	3250	20230717	-23.54	2440	20240710	1.84	2900	-14.31	20240108	2440	1.84	20240710	3250	-23.54	20231106	2440	1.84	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
80	20240718	100328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-15	5	-0.60	1420110	570	11.16	2500	2500	2485	3250	1750	2500	2490.18	3.59	-62	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	406	4.92	0.47	12	0.00	505.00	5299.00	3250	20230717	-23.54	2440	20240710	1.84	2900	-14.31	20240108	2440	1.84	20240710	3250	-23.54	20231106	2440	1.84	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
81	20240718	090330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-5	5	-0.20	402340	161	3.15	2500	2500	2495	3250	1750	2500	2498.20	3.59	-74	2533	2516	2503	2486	2473	2510	2480	82	750	500	1750	5	1	16350563	408	4.94	0.47	12	0.00	505.00	5299.00	3250	20230717	-23.23	2440	20240710	2.25	2900	-13.97	20240108	2440	2.25	20240710	3250	-23.23	20231106	2440	2.25	20240710	0.77	N	021650	500	81 억	587063	N	N	N	N
82	20240717	160339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	-20	5	-0.79	12776960	5106	64.32	2510	2520	2490	3275	1765	2520	2502.34	3.59	277	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	409	4.95	0.47	12	0.03	505.00	5299.00	3250	20230717	-23.08	2440	20240710	2.46	2900	-13.79	20240108	2440	2.46	20240710	3250	-23.08	20230717	2440	2.46	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
83	20240717	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-30	5	-1.19	12631970	5048	63.59	2510	2520	2490	3275	1765	2520	2502.37	3.59	277	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	407	4.93	0.47	12	0.03	505.00	5299.00	3250	20230717	-23.38	2440	20240710	2.05	2900	-14.14	20240108	2440	2.05	20240710	3250	-23.38	20230717	2440	2.05	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
84	20240717	140341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	-20	5	-0.79	11973060	4784	60.27	2510	2520	2490	3275	1765	2520	2502.73	3.59	277	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	409	4.95	0.47	12	0.03	505.00	5299.00	3250	20230717	-23.08	2440	20240710	2.46	2900	-13.79	20240108	2440	2.46	20240710	3250	-23.08	20230717	2440	2.46	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
85	20240717	130340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-15	5	-0.60	11497535	4594	57.87	2510	2520	2490	3275	1765	2520	2502.73	3.59	277	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	410	4.96	0.47	12	0.03	505.00	5299.00	3250	20230717	-22.92	2440	20240710	2.66	2900	-13.62	20240108	2440	2.66	20240710	3250	-22.92	20230717	2440	2.66	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
86	20240717	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-10	5	-0.40	11196750	4474	56.36	2510	2520	2490	3275	1765	2520	2502.63	3.59	277	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	410	4.97	0.47	12	0.03	505.00	5299.00	3250	20230717	-22.77	2440	20240710	2.87	2900	-13.45	20240108	2440	2.87	20240710	3250	-22.77	20230717	2440	2.87	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
87	20240717	110340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-5	5	-0.20	10847605	4335	54.61	2510	2520	2490	3275	1765	2520	2502.33	3.59	277	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	411	4.98	0.47	12	0.03	505.00	5299.00	3250	20230717	-22.62	2440	20240710	3.07	2900	-13.28	20240108	2440	3.07	20240710	3250	-22.62	20230717	2440	3.07	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
88	20240717	100340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-10	5	-0.40	7650700	3061	38.56	2510	2520	2490	3275	1765	2520	2499.41	3.59	656	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	410	4.97	0.47	12	0.02	505.00	5299.00	3250	20230717	-22.77	2440	20240710	2.87	2900	-13.45	20240108	2440	2.87	20240710	3250	-22.77	20230717	2440	2.87	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
89	20240717	090309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	0	3	0.00	233440	93	1.17	2510	2520	2510	3275	1765	2520	2510.11	3.59	0	2553	2536	2513	2496	2473	2525	2485	82	755	500	1760	5	1	16350563	412	4.99	0.48	12	0.00	505.00	5299.00	3250	20230717	-22.46	2440	20240710	3.28	2900	-13.10	20240108	2440	3.28	20240710	3250	-22.46	20230717	2440	3.28	20240710	0.79	N	021650	500	81 억	586786	N	N	N	N
90	20240716	160341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-5	5	-0.20	19906580	7938	97.09	2525	2530	2490	3280	1770	2525	2507.76	3.59	-200	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	412	4.99	0.48	12	0.05	505.00	5299.00	3250	20230717	-22.46	2440	20240710	3.28	2900	-13.10	20240108	2440	3.28	20240710	3250	-22.46	20230717	2440	3.28	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
91	20240716	150345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-15	5	-0.59	18360195	7324	89.58	2525	2530	2490	3280	1770	2525	2506.85	3.59	-16	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	410	4.97	0.47	12	0.04	505.00	5299.00	3250	20230717	-22.77	2440	20240710	2.87	2900	-13.45	20240108	2440	2.87	20240710	3250	-22.77	20230717	2440	2.87	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
92	20240716	140344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-20	5	-0.79	13003140	5190	63.48	2525	2530	2490	3280	1770	2525	2505.42	3.59	145	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	410	4.96	0.47	12	0.03	505.00	5299.00	3250	20230717	-22.92	2440	20240710	2.66	2900	-13.62	20240108	2440	2.66	20240710	3250	-22.92	20230717	2440	2.66	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
93	20240716	130343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-10	5	-0.40	11988245	4784	58.51	2525	2530	2490	3280	1770	2525	2505.90	3.59	223	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	411	4.98	0.47	12	0.03	505.00	5299.00	3250	20230717	-22.62	2440	20240710	3.07	2900	-13.28	20240108	2440	3.07	20240710	3250	-22.62	20230717	2440	3.07	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
94	20240716	120343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-20	5	-0.79	11574900	4619	56.49	2525	2530	2490	3280	1770	2525	2505.93	3.59	222	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	410	4.96	0.47	12	0.03	505.00	5299.00	3250	20230717	-22.92	2440	20240710	2.66	2900	-13.62	20240108	2440	2.66	20240710	3250	-22.92	20230717	2440	2.66	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
95	20240716	110343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-20	5	-0.79	6995420	2783	34.04	2525	2530	2505	3280	1770	2525	2513.63	3.59	222	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	410	4.96	0.47	12	0.02	505.00	5299.00	3250	20230717	-22.92	2440	20240710	2.66	2900	-13.62	20240108	2440	2.66	20240710	3250	-22.92	20230717	2440	2.66	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
96	20240716	100343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-15	5	-0.59	4590590	1823	22.30	2525	2530	2510	3280	1770	2525	2518.15	3.59	222	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	410	4.97	0.47	12	0.01	505.00	5299.00	3250	20230717	-22.77	2440	20240710	2.87	2900	-13.45	20240108	2440	2.87	20240710	3250	-22.77	20230717	2440	2.87	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
97	20240716	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-10	5	-0.40	3957520	1571	19.21	2525	2525	2515	3280	1770	2525	2519.11	3.59	222	2548	2536	2513	2501	2478	2542	2507	82	755	500	1760	5	1	16350563	411	4.98	0.47	12	0.01	505.00	5299.00	3250	20230717	-22.62	2440	20240710	3.07	2900	-13.28	20240108	2440	3.07	20240710	3250	-22.62	20230717	2440	3.07	20240710	0.79	N	021650	500	81 억	586969	N	N	N	N
98	20240715	160337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	35	2	1.41	20373330	8146	82.40	2490	2525	2490	3235	1745	2490	2501.11	3.59	-281	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	413	5.00	0.48	12	0.05	505.00	5299.00	3250	20230717	-22.31	2440	20240710	3.48	2900	-12.93	20240108	2440	3.48	20240710	3250	-22.31	20230717	2440	3.48	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
99	20240715	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	30	2	1.20	18625910	7453	75.39	2490	2520	2490	3235	1745	2490	2499.22	3.59	-298	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	412	4.99	0.48	12	0.05	505.00	5299.00	3250	20230717	-22.46	2440	20240710	3.28	2900	-13.10	20240108	2440	3.28	20240710	3250	-22.46	20230717	2440	3.28	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
100	20240715	140339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	20	2	0.80	16654775	6669	67.46	2490	2515	2490	3235	1745	2490	2497.43	3.59	-298	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	410	4.97	0.47	12	0.04	505.00	5299.00	3250	20230717	-22.77	2440	20240710	2.87	2900	-13.45	20240108	2440	2.87	20240710	3250	-22.77	20230717	2440	2.87	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
101	20240715	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	10	2	0.40	9536705	3827	38.71	2490	2510	2490	3235	1745	2490	2492.00	3.59	-298	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.02	505.00	5299.00	3250	20230717	-23.08	2440	20240710	2.46	2900	-13.79	20240108	2440	2.46	20240710	3250	-23.08	20230717	2440	2.46	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
102	20240715	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	0	3	0.00	7880390	3162	31.98	2490	2510	2490	3235	1745	2490	2492.28	3.59	-251	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	407	4.93	0.47	12	0.02	505.00	5299.00	3250	20230717	-23.38	2440	20240710	2.05	2900	-14.14	20240108	2440	2.05	20240710	3250	-23.38	20230717	2440	2.05	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
103	20240715	110339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	5	2	0.20	4307120	1727	17.47	2490	2510	2490	3235	1745	2490	2494.19	3.59	-69	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	408	4.94	0.47	12	0.01	505.00	5299.00	3250	20230717	-23.23	2440	20240710	2.25	2900	-13.97	20240108	2440	2.25	20240710	3250	-23.23	20230717	2440	2.25	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
104	20240715	100340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	5	2	0.20	3223085	1293	13.08	2490	2510	2490	3235	1745	2490	2492.90	3.59	-69	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	408	4.94	0.47	12	0.01	505.00	5299.00	3250	20230717	-23.23	2440	20240710	2.25	2900	-13.97	20240108	2440	2.25	20240710	3250	-23.23	20230717	2440	2.25	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
105	20240715	090340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	20	2	0.80	1093385	439	4.44	2490	2510	2490	3235	1745	2490	2490.77	3.59	47	2506	2497	2491	2482	2476	2502	2487	82	745	500	1740	5	1	16350563	410	4.97	0.47	12	0.00	505.00	5299.00	3250	20230717	-22.77	2440	20240710	2.87	2900	-13.45	20240108	2440	2.87	20240710	3250	-22.77	20230717	2440	2.87	20240710	0.77	N	021650	500	81 억	586837	N	N	N	N
106	20240712	160336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	5	2	0.20	24622590	9886	125.16	2485	2500	2485	3230	1740	2485	2490.66	3.59	517	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	407	4.93	0.47	12	0.06	505.00	5299.00	3250	20230717	-23.38	2440	20240710	2.05	2900	-14.14	20240108	2440	2.05	20240710	3250	-23.38	20230717	2440	2.05	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
107	20240712	150338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	10	2	0.40	22700080	9114	115.38	2485	2500	2485	3230	1740	2485	2490.69	3.59	517	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	408	4.94	0.47	12	0.06	505.00	5299.00	3250	20230717	-23.23	2440	20240710	2.25	2900	-13.97	20240108	2440	2.25	20240710	3250	-23.23	20230717	2440	2.25	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
108	20240712	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	10	2	0.40	18040360	7241	91.67	2485	2500	2485	3230	1740	2485	2491.43	3.59	370	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	408	4.94	0.47	12	0.04	505.00	5299.00	3250	20230717	-23.23	2440	20240710	2.25	2900	-13.97	20240108	2440	2.25	20240710	3250	-23.23	20230717	2440	2.25	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
109	20240712	130337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	10	2	0.40	16525295	6633	83.97	2485	2500	2485	3230	1740	2485	2491.39	3.59	364	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	408	4.94	0.47	12	0.04	505.00	5299.00	3250	20230717	-23.23	2440	20240710	2.25	2900	-13.97	20240108	2440	2.25	20240710	3250	-23.23	20230717	2440	2.25	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
110	20240712	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	5	2	0.20	16109430	6466	81.86	2485	2500	2485	3230	1740	2485	2491.42	3.59	364	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	407	4.93	0.47	12	0.04	505.00	5299.00	3250	20230717	-23.38	2440	20240710	2.05	2900	-14.14	20240108	2440	2.05	20240710	3250	-23.38	20230717	2440	2.05	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
111	20240712	110337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	15	2	0.60	10649535	4273	54.10	2485	2500	2485	3230	1740	2485	2492.31	3.59	306	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	409	4.95	0.47	12	0.03	505.00	5299.00	3250	20230717	-23.08	2440	20240710	2.46	2900	-13.79	20240108	2440	2.46	20240710	3250	-23.08	20230717	2440	2.46	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
112	20240712	100339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	15	2	0.60	6903455	2772	35.09	2485	2500	2485	3230	1740	2485	2490.45	3.59	130	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	409	4.95	0.47	12	0.02	505.00	5299.00	3250	20230717	-23.08	2440	20240710	2.46	2900	-13.79	20240108	2440	2.46	20240710	3250	-23.08	20230717	2440	2.46	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
113	20240712	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	5	2	0.20	2318825	933	11.81	2485	2500	2485	3230	1740	2485	2485.35	3.59	61	2508	2496	2478	2466	2448	2502	2472	82	745	500	1730	5	1	16350563	407	4.93	0.47	12	0.01	505.00	5299.00	3250	20230717	-23.38	2440	20240710	2.05	2900	-14.14	20240108	2440	2.05	20240710	3250	-23.38	20230717	2440	2.05	20240710	0.65	N	021650	500	81 억	586320	N	N	N	N
114	20240711	160335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	35	2	1.43	19437290	7847	27.02	2480	2490	2460	3185	1715	2450	2477.09	3.58	261	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	406	4.92	0.47	12	0.05	505.00	5299.00	3270	20230705	-24.01	2440	20240710	1.84	2900	-14.31	20240108	2440	1.84	20240710	3250	-23.54	20230717	2440	1.84	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
115	20240711	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	25	2	1.02	12617250	5098	17.55	2480	2490	2460	3185	1715	2450	2475.02	3.58	261	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	405	4.90	0.47	12	0.03	505.00	5299.00	3270	20230705	-24.31	2440	20240710	1.43	2900	-14.66	20240108	2440	1.43	20240710	3250	-23.85	20230717	2440	1.43	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
116	20240711	140338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	20	2	0.82	11808720	4771	16.43	2480	2490	2460	3185	1715	2450	2475.19	3.58	270	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	404	4.89	0.47	12	0.03	505.00	5299.00	3270	20230705	-24.46	2440	20240710	1.23	2900	-14.83	20240108	2440	1.23	20240710	3250	-24.00	20230717	2440	1.23	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
117	20240711	130337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	20	2	0.82	10194180	4117	14.18	2480	2490	2460	3185	1715	2450	2476.23	3.58	270	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	404	4.89	0.47	12	0.03	505.00	5299.00	3270	20230705	-24.46	2440	20240710	1.23	2900	-14.83	20240108	2440	1.23	20240710	3250	-24.00	20230717	2440	1.23	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
118	20240711	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	25	2	1.02	9836510	3972	13.68	2480	2490	2460	3185	1715	2450	2476.58	3.58	270	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	405	4.90	0.47	12	0.02	505.00	5299.00	3270	20230705	-24.31	2440	20240710	1.43	2900	-14.66	20240108	2440	1.43	20240710	3250	-23.85	20230717	2440	1.43	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
119	20240711	110337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	25	2	1.02	8954840	3614	12.44	2480	2490	2465	3185	1715	2450	2477.95	3.58	250	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	405	4.90	0.47	12	0.02	505.00	5299.00	3270	20230705	-24.31	2440	20240710	1.43	2900	-14.66	20240108	2440	1.43	20240710	3250	-23.85	20230717	2440	1.43	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
120	20240711	100336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	25	2	1.02	3335035	1344	4.63	2480	2490	2470	3185	1715	2450	2481.83	3.58	0	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	405	4.90	0.47	12	0.01	505.00	5299.00	3270	20230705	-24.31	2440	20240710	1.43	2900	-14.66	20240108	2440	1.43	20240710	3250	-23.85	20230717	2440	1.43	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
121	20240711	090335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	30	2	1.22	535170	216	0.74	2480	2480	2480	3185	1715	2450	2480.00	3.58	0	2470	2460	2450	2440	2430	2465	2445	82	735	500	1710	5	1	16350563	405	4.91	0.47	12	0.00	505.00	5299.00	3270	20230705	-24.16	2440	20240710	1.64	2900	-14.48	20240108	2440	1.64	20240710	3250	-23.69	20230717	2440	1.64	20240710	0.65	N	021650	500	81 억	586059	N	N	N	N
122	20240710	160336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2450	0	3	0.00	71159335	29042	490.99	2440	2460	2440	3185	1715	2450	2450.22	3.58	-50	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.85	0.46	12	0.18	505.00	5299.00	3270	20230705	-25.08	2440	20240710	0.41	2900	-15.52	20240108	2440	0.41	20240710	3250	-24.62	20230717	2440	0.41	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
123	20240710	150337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	5	2	0.20	69530085	28377	479.75	2440	2460	2440	3185	1715	2450	2450.23	3.58	4	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.86	0.46	12	0.17	505.00	5299.00	3270	20230705	-24.92	2440	20240710	0.61	2900	-15.34	20240108	2440	0.61	20240710	3250	-24.46	20230717	2440	0.61	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
124	20240710	140335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	5	2	0.20	69206120	28245	477.51	2440	2460	2440	3185	1715	2450	2450.21	3.58	4	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.86	0.46	12	0.17	505.00	5299.00	3270	20230705	-24.92	2440	20240710	0.61	2900	-15.34	20240108	2440	0.61	20240710	3250	-24.46	20230717	2440	0.61	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
125	20240710	130336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2450	0	3	0.00	52557500	21453	362.69	2440	2460	2440	3185	1715	2450	2449.89	3.58	4	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.85	0.46	12	0.13	505.00	5299.00	3270	20230705	-25.08	2440	20240710	0.41	2900	-15.52	20240108	2440	0.41	20240710	3250	-24.62	20230717	2440	0.41	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
126	20240710	120334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	5	2	0.20	45855005	18719	316.47	2440	2460	2440	3185	1715	2450	2449.65	3.58	4	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.86	0.46	12	0.11	505.00	5299.00	3270	20230705	-24.92	2440	20240710	0.61	2900	-15.34	20240108	2440	0.61	20240710	3250	-24.46	20230717	2440	0.61	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
127	20240710	110337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	5	2	0.20	38996985	15920	269.15	2440	2455	2440	3185	1715	2450	2449.56	3.58	4	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.86	0.46	12	0.10	505.00	5299.00	3270	20230705	-24.92	2440	20240710	0.61	2900	-15.34	20240108	2440	0.61	20240710	3250	-24.46	20230717	2440	0.61	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
128	20240710	100333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2445	-5	5	-0.20	13817150	5647	95.47	2440	2455	2440	3185	1715	2450	2446.80	3.58	-7	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	400	4.84	0.46	12	0.03	505.00	5299.00	3270	20230705	-25.23	2440	20240710	0.20	2900	-15.69	20240108	2440	0.20	20240710	3250	-24.77	20230717	2440	0.20	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
129	20240710	090336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	5	2	0.20	2598300	1064	17.99	2440	2455	2440	3185	1715	2450	2441.81	3.58	-2	2516	2482	2466	2432	2416	2475	2425	82	735	500	1710	5	1	16350563	401	4.86	0.46	12	0.01	505.00	5299.00	3270	20230705	-24.92	2440	20240710	0.61	2900	-15.34	20240108	2440	0.61	20240710	3250	-24.46	20230717	2440	0.61	20240710	0.68	N	021650	500	81 억	586109	N	N	N	N
130	20240709	160335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2450	-20	5	-0.81	14593625	5915	39.47	2500	2500	2450	3210	1730	2470	2467.21	3.59	-1029	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	401	4.85	0.46	12	0.04	505.00	5299.00	3270	20230705	-25.08	2450	20240709	0.00	2900	-15.52	20240108	2450	0.00	20240709	3250	-24.62	20230717	2450	0.00	20240709	0.68	N	021650	500	81 억	586999	N	N	N	N
131	20240709	150335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	0	3	0.00	11534495	4668	31.15	2500	2500	2460	3210	1730	2470	2470.98	3.59	-1029	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	404	4.89	0.47	12	0.03	505.00	5299.00	3270	20230705	-24.46	2460	20240709	0.41	2900	-14.83	20240108	2460	0.41	20240709	3250	-24.00	20230717	2460	0.41	20240709	0.68	N	021650	500	81 억	586999	N	N	N	N
132	20240709	140335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	0	3	0.00	10940325	4427	29.54	2500	2500	2465	3210	1730	2470	2471.28	3.59	-811	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	404	4.89	0.47	12	0.03	505.00	5299.00	3270	20230705	-24.46	2460	20240708	0.41	2900	-14.83	20240108	2460	0.41	20240708	3250	-24.00	20230717	2460	0.41	20240708	0.68	N	021650	500	81 억	586999	N	N	N	N
133	20240709	130336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2465	-5	5	-0.20	10077530	4077	27.21	2500	2500	2465	3210	1730	2470	2471.81	3.59	-811	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	403	4.88	0.47	12	0.02	505.00	5299.00	3270	20230705	-24.62	2460	20240708	0.20	2900	-15.00	20240108	2460	0.20	20240708	3250	-24.15	20230717	2460	0.20	20240708	0.68	N	021650	500	81 억	586999	N	N	N	N
134	20240709	120337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	5	2	0.20	7809960	3159	21.08	2500	2500	2470	3210	1730	2470	2472.30	3.59	-664	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	405	4.90	0.47	12	0.02	505.00	5299.00	3270	20230705	-24.31	2460	20240708	0.61	2900	-14.66	20240108	2460	0.61	20240708	3250	-23.85	20230717	2460	0.61	20240708	0.68	N	021650	500	81 억	586999	N	N	N	N
135	20240709	110336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	5	2	0.20	7651565	3095	20.65	2500	2500	2470	3210	1730	2470	2472.25	3.59	-664	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	405	4.90	0.47	12	0.02	505.00	5299.00	3270	20230705	-24.31	2460	20240708	0.61	2900	-14.66	20240108	2460	0.61	20240708	3250	-23.85	20230717	2460	0.61	20240708	0.68	N	021650	500	81 억	586999	N	N	N	N
136	20240709	100336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	5	2	0.20	5139420	2078	13.87	2500	2500	2470	3210	1730	2470	2473.28	3.59	-663	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	405	4.90	0.47	12	0.01	505.00	5299.00	3270	20230705	-24.31	2460	20240708	0.61	2900	-14.66	20240108	2460	0.61	20240708	3250	-23.85	20230717	2460	0.61	20240708	0.68	N	021650	500	81 억	586999	N	N	N	N
137	20240709	090335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	30	2	1.21	379400	152	1.01	2500	2500	2500	3210	1730	2470	2500.00	3.59	-19	2496	2482	2471	2457	2446	2477	2452	82	740	500	1720	5	1	16350563	409	4.95	0.47	12	0.00	505.00	5299.00	3270	20230705	-23.55	2460	20240708	1.63	2900	-13.79	20240108	2460	1.63	20240708	3250	-23.08	20230717	2460	1.63	20240708	0.68	N	021650	500	81 억	586999	N	N	N	N
138	20240708	160333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	-15	5	-0.60	36962665	14984	79.05	2485	2485	2460	3230	1740	2485	2466.42	3.59	-926	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	404	4.89	0.47	12	0.09	505.00	5299.00	3270	20230705	-24.46	2460	20240708	0.41	2900	-14.83	20240108	2460	0.41	20240708	3250	-24.00	20230717	2460	0.41	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
139	20240708	150334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	-15	5	-0.60	31513935	12771	67.38	2485	2485	2460	3230	1740	2485	2467.18	3.59	-681	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	404	4.89	0.47	12	0.08	505.00	5299.00	3270	20230705	-24.46	2460	20240708	0.41	2900	-14.83	20240108	2460	0.41	20240708	3250	-24.00	20230717	2460	0.41	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
140	20240708	140335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	-15	5	-0.60	25401990	10291	54.29	2485	2485	2460	3230	1740	2485	2467.85	3.59	-636	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	404	4.89	0.47	12	0.06	505.00	5299.00	3270	20230705	-24.46	2460	20240708	0.41	2900	-14.83	20240108	2460	0.41	20240708	3250	-24.00	20230717	2460	0.41	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
141	20240708	130333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	-15	5	-0.60	22880960	9268	48.89	2485	2485	2460	3230	1740	2485	2468.25	3.59	-616	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	404	4.89	0.47	12	0.06	505.00	5299.00	3270	20230705	-24.46	2460	20240708	0.41	2900	-14.83	20240108	2460	0.41	20240708	3250	-24.00	20230717	2460	0.41	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
142	20240708	120334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	-15	5	-0.60	18246645	7388	38.98	2485	2485	2460	3230	1740	2485	2469.10	3.59	-419	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	404	4.89	0.47	12	0.05	505.00	5299.00	3270	20230705	-24.46	2460	20240708	0.41	2900	-14.83	20240108	2460	0.41	20240708	3250	-24.00	20230717	2460	0.41	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
143	20240708	110332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2475	-10	5	-0.40	16998405	6883	36.31	2485	2485	2460	3230	1740	2485	2468.89	3.59	-413	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	405	4.90	0.47	12	0.04	505.00	5299.00	3270	20230705	-24.31	2460	20240708	0.61	2900	-14.66	20240108	2460	0.61	20240708	3250	-23.85	20230717	2460	0.61	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
144	20240708	100333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2475	-10	5	-0.40	4062600	1638	8.64	2485	2485	2460	3230	1740	2485	2479.10	3.59	-363	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	405	4.90	0.47	12	0.01	505.00	5299.00	3270	20230705	-24.31	2460	20240708	0.61	2900	-14.66	20240108	2460	0.61	20240708	3250	-23.85	20230717	2460	0.61	20240708	0.70	N	021650	500	81 억	587525	N	N	N	N
145	20240708	090334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-10	5	-0.40	1519810	612	3.23	2485	2485	2475	3230	1740	2485	2481.63	3.59	-192	2578	2531	2503	2456	2428	2517	2442	82	745	500	1730	5	1	16350563	405	4.90	0.47	12	0.00	505.00	5299.00	3270	20230705	-24.31	2470	20240419	0.20	2900	-14.66	20240108	2470	0.20	20240419	3250	-23.85	20230717	2470	0.20	20240419	0.70	N	021650	500	81 억	587525	N	N	N	N
146	20240705	160332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-10	5	-0.40	47234450	18955	54.24	2490	2550	2475	3240	1750	2495	2491.93	3.60	-478	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	406	4.92	0.47	12	0.12	505.00	5299.00	3270	20230705	-24.01	2470	20240419	0.61	2900	-14.31	20240108	2470	0.61	20240419	3270	-24.01	20230705	2470	0.61	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
147	20240705	150334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	5	2	0.20	39436930	15818	45.27	2490	2550	2475	3240	1750	2495	2493.17	3.60	-463	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.10	505.00	5299.00	3270	20230705	-23.55	2470	20240419	1.21	2900	-13.79	20240108	2470	1.21	20240419	3270	-23.55	20230705	2470	1.21	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
148	20240705	140333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	5	2	0.20	36236775	14535	41.60	2490	2550	2475	3240	1750	2495	2493.07	3.60	-377	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.09	505.00	5299.00	3270	20230705	-23.55	2470	20240419	1.21	2900	-13.79	20240108	2470	1.21	20240419	3270	-23.55	20230705	2470	1.21	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
149	20240705	130332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	5	2	0.20	36106775	14483	41.45	2490	2550	2475	3240	1750	2495	2493.05	3.60	-365	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	409	4.95	0.47	12	0.09	505.00	5299.00	3270	20230705	-23.55	2470	20240419	1.21	2900	-13.79	20240108	2470	1.21	20240419	3270	-23.55	20230705	2470	1.21	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
150	20240705	120332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-5	5	-0.20	28295795	11352	32.49	2490	2550	2475	3240	1750	2495	2492.58	3.60	-365	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	407	4.93	0.47	12	0.07	505.00	5299.00	3270	20230705	-23.85	2470	20240419	0.81	2900	-14.14	20240108	2470	0.81	20240419	3270	-23.85	20230705	2470	0.81	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
151	20240705	110332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-10	5	-0.40	23300275	9338	26.72	2490	2550	2475	3240	1750	2495	2495.21	3.60	-365	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	406	4.92	0.47	12	0.06	505.00	5299.00	3270	20230705	-24.01	2470	20240419	0.61	2900	-14.31	20240108	2470	0.61	20240419	3270	-24.01	20230705	2470	0.61	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
152	20240705	100332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	25	2	1.00	17217105	6908	19.77	2490	2550	2475	3240	1750	2495	2492.34	3.60	-141	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	412	4.99	0.48	12	0.04	505.00	5299.00	3270	20230705	-22.94	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3270	-22.94	20230705	2470	2.02	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
153	20240705	090333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-15	5	-0.60	354985	143	0.41	2490	2490	2480	3240	1750	2495	2482.32	3.60	0	2585	2540	2505	2460	2425	2522	2442	82	745	500	1740	5	1	16350563	405	4.91	0.47	12	0.00	505.00	5299.00	3270	20230705	-24.16	2470	20240419	0.40	2900	-14.48	20240108	2470	0.40	20240419	3270	-24.16	20230705	2470	0.40	20240419	0.71	N	021650	500	81 억	587991	N	N	N	N
154	20240704	160330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	-40	5	-1.58	87117535	34944	233.52	2550	2550	2470	3295	1775	2535	2492.98	3.60	-1198	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	408	4.94	0.47	12	0.21	505.00	5299.00	3270	20230705	-23.70	2470	20240704	1.01	2900	-13.97	20240108	2470	1.01	20240704	3270	-23.70	20230705	2470	1.01	20240704	0.71	N	021650	500	81 억	589190	N	N	N	N
155	20240704	150332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2485	-50	5	-1.97	74497540	29876	199.65	2550	2550	2470	3295	1775	2535	2493.47	3.60	-1266	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	406	4.92	0.47	12	0.18	505.00	5299.00	3270	20230705	-24.01	2470	20240704	0.61	2900	-14.31	20240108	2470	0.61	20240704	3270	-24.01	20230705	2470	0.61	20240704	0.71	N	021650	500	81 억	589190	N	N	N	N
156	20240704	140332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-40	5	-1.58	55636315	22252	148.70	2550	2550	2475	3295	1775	2535	2500.18	3.60	-1260	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	408	4.94	0.47	12	0.14	505.00	5299.00	3270	20230705	-23.70	2470	20240419	1.01	2900	-13.97	20240108	2470	1.01	20240419	3270	-23.70	20230705	2470	1.01	20240419	0.71	N	021650	500	81 억	589190	N	N	N	N
157	20240704	130333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	0	3	0.00	50722745	20279	135.52	2550	2550	2475	3295	1775	2535	2501.13	3.60	-1671	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	414	5.02	0.48	12	0.12	505.00	5299.00	3270	20230705	-22.48	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3270	-22.48	20230705	2470	2.63	20240419	0.71	N	021650	500	81 억	589190	N	N	N	N
158	20240704	120331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-45	5	-1.78	34459065	13815	92.32	2550	2550	2475	3295	1775	2535	2494.13	3.60	-109	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	407	4.93	0.47	12	0.08	505.00	5299.00	3270	20230705	-23.85	2470	20240419	0.81	2900	-14.14	20240108	2470	0.81	20240419	3270	-23.85	20230705	2470	0.81	20240419	0.71	N	021650	500	81 억	589190	N	N	N	N
159	20240704	110331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-30	5	-1.18	17520635	7002	46.79	2550	2550	2480	3295	1775	2535	2501.92	3.60	-10	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	410	4.96	0.47	12	0.04	505.00	5299.00	3270	20230705	-23.39	2470	20240419	1.42	2900	-13.62	20240108	2470	1.42	20240419	3270	-23.39	20230705	2470	1.42	20240419	0.71	N	021650	500	81 억	589190	N	N	N	N
160	20240704	100332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	-30	5	-1.18	13237555	5289	35.34	2550	2550	2480	3295	1775	2535	2502.44	3.60	-230	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	410	4.96	0.47	12	0.03	505.00	5299.00	3270	20230705	-23.39	2470	20240419	1.42	2900	-13.62	20240108	2470	1.42	20240419	3270	-23.39	20230705	2470	1.42	20240419	0.71	N	021650	500	81 억	589190	N	N	N	N
161	20240704	090331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	15	2	0.59	1462710	574	3.84	2550	2550	2550	3295	1775	2535	2550.00	3.60	-76	2551	2542	2526	2517	2501	2547	2522	82	760	500	1770	5	1	16350563	417	5.05	0.48	12	0.00	505.00	5299.00	3270	20230705	-22.02	2470	20240419	3.24	2900	-12.07	20240108	2470	3.24	20240419	3270	-22.02	20230705	2470	3.24	20240419	0.71	N	021650	500	81 억	589190	N	N	N	N
162	20240703	160329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	10	2	0.40	37713870	14964	132.05	2515	2535	2510	3280	1770	2525	2520.13	3.61	-820	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	414	5.02	0.48	12	0.09	505.00	5299.00	3270	20230705	-22.48	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3270	-22.48	20230705	2470	2.63	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
163	20240703	150331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	0	3	0.00	36678025	14554	128.43	2515	2535	2510	3280	1770	2525	2519.95	3.61	-567	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	413	5.00	0.48	12	0.09	505.00	5299.00	3270	20230705	-22.78	2470	20240419	2.23	2900	-12.93	20240108	2470	2.23	20240419	3270	-22.78	20230705	2470	2.23	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
164	20240703	140331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	10	2	0.40	34127685	13544	119.52	2515	2535	2510	3280	1770	2525	2519.55	3.61	-563	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	414	5.02	0.48	12	0.08	505.00	5299.00	3270	20230705	-22.48	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3270	-22.48	20230705	2470	2.63	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
165	20240703	130331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	0	3	0.00	32716860	12985	114.59	2515	2530	2510	3280	1770	2525	2519.35	3.61	-561	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	413	5.00	0.48	12	0.08	505.00	5299.00	3270	20230705	-22.78	2470	20240419	2.23	2900	-12.93	20240108	2470	2.23	20240419	3270	-22.78	20230705	2470	2.23	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
166	20240703	120330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-5	5	-0.20	15149450	6014	53.07	2515	2530	2510	3280	1770	2525	2518.44	3.61	-561	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	412	4.99	0.48	12	0.04	505.00	5299.00	3270	20230705	-22.94	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3270	-22.94	20230705	2470	2.02	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
167	20240703	110332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-5	5	-0.20	11863000	4709	41.55	2515	2530	2510	3280	1770	2525	2518.47	3.61	-561	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	412	4.99	0.48	12	0.03	505.00	5299.00	3270	20230705	-22.94	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3270	-22.94	20230705	2470	2.02	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
168	20240703	100331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	-5	5	-0.20	9279965	3683	32.50	2515	2530	2515	3280	1770	2525	2518.76	3.61	-12	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	412	4.99	0.48	12	0.02	505.00	5299.00	3270	20230705	-22.94	2470	20240419	2.02	2900	-13.10	20240108	2470	2.02	20240419	3270	-22.94	20230705	2470	2.02	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
169	20240703	090331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-10	5	-0.40	1547075	613	5.41	2515	2515	2515	3280	1770	2525	2515.00	3.61	0	2608	2566	2528	2486	2448	2547	2467	82	755	500	1760	5	1	16350563	411	4.98	0.47	12	0.00	505.00	5299.00	3270	20230705	-23.09	2470	20240419	1.82	2900	-13.28	20240108	2470	1.82	20240419	3270	-23.09	20230705	2470	1.82	20240419	0.73	N	021650	500	81 억	589794	N	N	N	N
170	20240702	160330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-55	5	-2.13	28617385	11330	86.99	2570	2570	2490	3350	1810	2580	2524.53	3.61	-831	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	413	5.00	0.48	12	0.07	505.00	5299.00	3270	20230705	-22.78	2470	20240419	2.23	2900	-12.93	20240108	2470	2.23	20240419	3270	-22.78	20230705	2470	2.23	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
171	20240702	150330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	-50	5	-1.94	27506110	10890	83.61	2570	2570	2490	3350	1810	2580	2524.49	3.61	-635	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	414	5.01	0.48	12	0.07	505.00	5299.00	3270	20230705	-22.63	2470	20240419	2.43	2900	-12.76	20240108	2470	2.43	20240419	3270	-22.63	20230705	2470	2.43	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
172	20240702	140330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-45	5	-1.74	25407125	10062	77.25	2570	2570	2490	3350	1810	2580	2523.60	3.61	-610	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	414	5.02	0.48	12	0.06	505.00	5299.00	3270	20230705	-22.48	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3270	-22.48	20230705	2470	2.63	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
173	20240702	130330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	-45	5	-1.74	25356365	10042	77.10	2570	2570	2490	3350	1810	2580	2523.57	3.61	-608	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	414	5.02	0.48	12	0.06	505.00	5299.00	3270	20230705	-22.48	2470	20240419	2.63	2900	-12.59	20240108	2470	2.63	20240419	3270	-22.48	20230705	2470	2.63	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
174	20240702	120331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	-35	5	-1.36	25151175	9961	76.48	2570	2570	2490	3350	1810	2580	2523.49	3.61	-558	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	416	5.04	0.48	12	0.06	505.00	5299.00	3270	20230705	-22.17	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3270	-22.17	20230705	2470	3.04	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
175	20240702	110330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	-70	5	-2.71	23066825	9136	70.14	2570	2570	2490	3350	1810	2580	2523.21	3.61	-419	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	410	4.97	0.47	12	0.06	505.00	5299.00	3270	20230705	-23.24	2470	20240419	1.62	2900	-13.45	20240108	2470	1.62	20240419	3270	-23.24	20230705	2470	1.62	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
176	20240702	100330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-40	5	-1.55	8721215	3425	26.30	2570	2570	2530	3350	1810	2580	2543.58	3.61	-334	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	415	5.03	0.48	12	0.02	505.00	5299.00	3270	20230705	-22.32	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3270	-22.32	20230705	2470	2.83	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
177	20240702	090330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-20	5	-0.78	1931780	751	5.77	2570	2570	2560	3350	1810	2580	2568.19	3.61	-416	2613	2596	2578	2561	2543	2605	2570	82	770	500	1800	5	1	16350563	419	5.07	0.48	12	0.00	505.00	5299.00	3270	20230705	-21.71	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3270	-21.71	20230705	2470	3.64	20240419	0.74	N	021650	500	81 억	590725	N	N	N	N
178	20240701	160329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	20	2	0.78	33554620	13025	71.08	2575	2595	2560	3325	1795	2560	2576.90	3.62	-908	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	422	5.11	0.49	12	0.08	505.00	5299.00	3270	20230705	-21.10	2470	20240419	4.45	2900	-11.03	20240108	2470	4.45	20240419	3270	-21.10	20230705	2470	4.45	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
179	20240701	150330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	30	2	1.17	32754810	12715	69.39	2575	2595	2560	3325	1795	2560	2576.82	3.62	-908	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	423	5.13	0.49	12	0.08	505.00	5299.00	3270	20230705	-20.80	2470	20240419	4.86	2900	-10.69	20240108	2470	4.86	20240419	3270	-20.80	20230705	2470	4.86	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
180	20240701	140329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	30	2	1.17	31951400	12405	67.69	2575	2595	2560	3325	1795	2560	2576.43	3.62	-908	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	423	5.13	0.49	12	0.08	505.00	5299.00	3270	20230705	-20.80	2470	20240419	4.86	2900	-10.69	20240108	2470	4.86	20240419	3270	-20.80	20230705	2470	4.86	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
181	20240701	130330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	30	2	1.17	28472040	11063	60.37	2575	2595	2560	3325	1795	2560	2574.35	3.62	-908	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	423	5.13	0.49	12	0.07	505.00	5299.00	3270	20230705	-20.80	2470	20240419	4.86	2900	-10.69	20240108	2470	4.86	20240419	3270	-20.80	20230705	2470	4.86	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
182	20240701	120330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	25	2	0.98	24982525	9713	53.00	2575	2590	2560	3325	1795	2560	2572.81	3.62	-881	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	423	5.12	0.49	12	0.06	505.00	5299.00	3270	20230705	-20.95	2470	20240419	4.66	2900	-10.86	20240108	2470	4.66	20240419	3270	-20.95	20230705	2470	4.66	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
183	20240701	110329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	10	2	0.39	20916580	8141	44.43	2575	2585	2560	3325	1795	2560	2569.97	3.62	-175	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	420	5.09	0.48	12	0.05	505.00	5299.00	3270	20230705	-21.41	2470	20240419	4.05	2900	-11.38	20240108	2470	4.05	20240419	3270	-21.41	20230705	2470	4.05	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
184	20240701	100329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	5	2	0.20	12242080	4779	26.08	2575	2580	2560	3325	1795	2560	2561.86	3.62	-11	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	419	5.08	0.48	12	0.03	505.00	5299.00	3270	20230705	-21.56	2470	20240419	3.85	2900	-11.55	20240108	2470	3.85	20240419	3270	-21.56	20230705	2470	3.85	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N
185	20240701	090328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	15	2	0.59	1734875	677	3.69	2575	2575	2575	3325	1795	2560	2575.00	3.62	-17	2586	2572	2546	2532	2506	2580	2540	82	765	500	1790	5	1	16350563	421	5.10	0.49	12	0.00	505.00	5299.00	3270	20230705	-21.25	2470	20240419	4.25	2900	-11.21	20240108	2470	4.25	20240419	3270	-21.25	20230705	2470	4.25	20240419	0.75	N	021650	500	81 억	591607	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History