KissMeData/050760/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	160532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1516	-4	5	-0.26	73316861	48256	122.92	1524	1526	1515	1976	1064	1520	1519.37	0.59	-862	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	248	-4.53	0.39	12	0.30	-335.00	3846.00	2475	20231117	-38.75	1515	20240731	0.07	2280	-33.51	20240117	1515	0.07	20240731	2475	-38.75	20231117	1515	0.07	20240731	1.31	N	050760	500	81 억	95591	N	N	N	N
3	20240731	150535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1522	2	2	0.13	70104524	46138	117.53	1524	1526	1515	1976	1064	1520	1519.45	0.59	-776	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	249	-4.54	0.40	12	0.28	-335.00	3846.00	2475	20231117	-38.51	1515	20240731	0.46	2280	-33.25	20240117	1515	0.46	20240731	2475	-38.51	20231117	1515	0.46	20240731	1.31	N	050760	500	81 억	95591	N	N	N	N
4	20240731	140538	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1521	1	2	0.07	35682193	23478	59.81	1524	1526	1515	1976	1064	1520	1519.81	0.59	-1367	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	248	-4.54	0.40	12	0.14	-335.00	3846.00	2475	20231117	-38.55	1515	20240731	0.40	2280	-33.29	20240117	1515	0.40	20240731	2475	-38.55	20231117	1515	0.40	20240731	1.31	N	050760	500	81 억	95591	N	N	N	N
5	20240731	130536	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1521	1	2	0.07	35176623	23145	58.96	1524	1526	1515	1976	1064	1520	1519.84	0.59	-1084	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	248	-4.54	0.40	12	0.14	-335.00	3846.00	2475	20231117	-38.55	1515	20240731	0.40	2280	-33.29	20240117	1515	0.40	20240731	2475	-38.55	20231117	1515	0.40	20240731	1.31	N	050760	500	81 억	95591	N	N	N	N
6	20240731	120537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	0	3	0.00	9023292	5927	15.10	1524	1526	1518	1976	1064	1520	1522.40	0.59	-702	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	248	-4.54	0.40	12	0.04	-335.00	3846.00	2475	20231117	-38.59	1516	20240730	0.26	2280	-33.33	20240117	1516	0.26	20240730	2475	-38.59	20231117	1516	0.26	20240730	1.31	N	050760	500	81 억	95591	N	N	N	N
7	20240731	110538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	0	3	0.00	8463423	5559	14.16	1524	1526	1518	1976	1064	1520	1522.47	0.59	-447	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	248	-4.54	0.40	12	0.03	-335.00	3846.00	2475	20231117	-38.59	1516	20240730	0.26	2280	-33.33	20240117	1516	0.26	20240730	2475	-38.59	20231117	1516	0.26	20240730	1.31	N	050760	500	81 억	95591	N	N	N	N
8	20240731	100536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1518	-2	5	-0.13	5859865	3850	9.81	1524	1525	1518	1976	1064	1520	1522.04	0.59	75	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	248	-4.53	0.39	12	0.02	-335.00	3846.00	2475	20231117	-38.67	1516	20240730	0.13	2280	-33.42	20240117	1516	0.13	20240730	2475	-38.67	20231117	1516	0.13	20240730	1.31	N	050760	500	81 억	95591	N	N	N	N
9	20240731	090530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1525	5	2	0.33	2481101	1630	4.15	1524	1525	1520	1976	1064	1520	1522.15	0.59	-77	1554	1536	1526	1508	1498	1532	1504	82	456	500	1030	1	1	16334678	249	-4.55	0.40	12	0.01	-335.00	3846.00	2475	20231117	-38.38	1516	20240730	0.59	2280	-33.11	20240117	1516	0.59	20240730	2475	-38.38	20231117	1516	0.59	20240730	1.31	N	050760	500	81 억	95591	N	N	N	N
10	20240730	160521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1520	-8	5	-0.52	60012960	39257	132.30	1533	1544	1516	1986	1070	1528	1528.72	0.60	-2458	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	248	-4.54	0.40	12	0.24	-335.00	3846.00	2475	20231117	-38.59	1516	20240730	0.26	2280	-33.33	20240117	1516	0.26	20240730	2475	-38.59	20231117	1516	0.26	20240730	1.33	N	050760	500	81 억	98049	N	N	N	N
11	20240730	150531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1524	-4	5	-0.26	58318439	38142	128.54	1533	1544	1516	1986	1070	1528	1528.98	0.60	-2436	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	249	-4.55	0.40	12	0.23	-335.00	3846.00	2475	20231117	-38.42	1516	20240730	0.53	2280	-33.16	20240117	1516	0.53	20240730	2475	-38.42	20231117	1516	0.53	20240730	1.33	N	050760	500	81 억	98049	N	N	N	N
12	20240730	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1527	-1	5	-0.07	45269719	29567	99.64	1533	1544	1525	1986	1070	1528	1531.09	0.60	-1915	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	249	-4.56	0.40	12	0.18	-335.00	3846.00	2475	20231117	-38.30	1517	20240726	0.66	2280	-33.03	20240117	1517	0.66	20240726	2475	-38.30	20231117	1517	0.66	20240726	1.33	N	050760	500	81 억	98049	N	N	N	N
13	20240730	130529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1528	0	3	0.00	33708517	22006	74.16	1533	1544	1525	1986	1070	1528	1531.79	0.60	-1512	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	250	-4.56	0.40	12	0.13	-335.00	3846.00	2475	20231117	-38.26	1517	20240726	0.73	2280	-32.98	20240117	1517	0.73	20240726	2475	-38.26	20231117	1517	0.73	20240726	1.33	N	050760	500	81 억	98049	N	N	N	N
14	20240730	120525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1528	0	3	0.00	17481588	11400	38.42	1533	1544	1525	1986	1070	1528	1533.47	0.60	-999	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	250	-4.56	0.40	12	0.07	-335.00	3846.00	2475	20231117	-38.26	1517	20240726	0.73	2280	-32.98	20240117	1517	0.73	20240726	2475	-38.26	20231117	1517	0.73	20240726	1.33	N	050760	500	81 억	98049	N	N	N	N
15	20240730	110530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	7	2	0.46	7739693	5038	16.98	1533	1544	1530	1986	1070	1528	1536.26	0.60	-953	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	251	-4.58	0.40	12	0.03	-335.00	3846.00	2475	20231117	-37.98	1517	20240726	1.19	2280	-32.68	20240117	1517	1.19	20240726	2475	-37.98	20231117	1517	1.19	20240726	1.33	N	050760	500	81 억	98049	N	N	N	N
16	20240730	100529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	2	2	0.13	7047779	4587	15.46	1533	1544	1530	1986	1070	1528	1536.47	0.60	-984	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	250	-4.57	0.40	12	0.03	-335.00	3846.00	2475	20231117	-38.18	1517	20240726	0.86	2280	-32.89	20240117	1517	0.86	20240726	2475	-38.18	20231117	1517	0.86	20240726	1.33	N	050760	500	81 억	98049	N	N	N	N
17	20240730	090532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1536	8	2	0.52	4457754	2898	9.77	1533	1544	1533	1986	1070	1528	1538.22	0.60	-984	1542	1534	1527	1519	1512	1531	1516	82	458	500	1030	1	1	16334678	251	-4.59	0.40	12	0.02	-335.00	3846.00	2475	20231117	-37.94	1517	20240726	1.25	2280	-32.63	20240117	1517	1.25	20240726	2475	-37.94	20231117	1517	1.25	20240726	1.33	N	050760	500	81 억	98049	N	N	N	N
18	20240729	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1528	-4	5	-0.26	45375833	29671	39.45	1532	1535	1520	1991	1073	1532	1529.30	0.61	-2039	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	250	-4.56	0.40	12	0.18	-335.00	3846.00	2475	20231117	-38.26	1517	20240726	0.73	2280	-32.98	20240117	1517	0.73	20240726	2475	-38.26	20231117	1517	0.73	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
19	20240729	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1529	-3	5	-0.20	44489934	29091	38.68	1532	1535	1520	1991	1073	1532	1529.34	0.61	-1671	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	250	-4.56	0.40	12	0.18	-335.00	3846.00	2475	20231117	-38.22	1517	20240726	0.79	2280	-32.94	20240117	1517	0.79	20240726	2475	-38.22	20231117	1517	0.79	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
20	20240729	140531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1528	-4	5	-0.26	42832153	28005	37.24	1532	1535	1520	1991	1073	1532	1529.45	0.61	-1408	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	250	-4.56	0.40	12	0.17	-335.00	3846.00	2475	20231117	-38.26	1517	20240726	0.73	2280	-32.98	20240117	1517	0.73	20240726	2475	-38.26	20231117	1517	0.73	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
21	20240729	130533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1527	-5	5	-0.33	42661040	27893	37.09	1532	1535	1520	1991	1073	1532	1529.45	0.61	-1363	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	249	-4.56	0.40	12	0.17	-335.00	3846.00	2475	20231117	-38.30	1517	20240726	0.66	2280	-33.03	20240117	1517	0.66	20240726	2475	-38.30	20231117	1517	0.66	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
22	20240729	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1527	-5	5	-0.33	42349525	27689	36.82	1532	1535	1520	1991	1073	1532	1529.47	0.61	-1164	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	249	-4.56	0.40	12	0.17	-335.00	3846.00	2475	20231117	-38.30	1517	20240726	0.66	2280	-33.03	20240117	1517	0.66	20240726	2475	-38.30	20231117	1517	0.66	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
23	20240729	110527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1527	-5	5	-0.33	30648249	20025	26.63	1532	1535	1520	1991	1073	1532	1530.50	0.61	-1014	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	249	-4.56	0.40	12	0.12	-335.00	3846.00	2475	20231117	-38.30	1517	20240726	0.66	2280	-33.03	20240117	1517	0.66	20240726	2475	-38.30	20231117	1517	0.66	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
24	20240729	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	-2	5	-0.13	17244970	11263	14.98	1532	1533	1520	1991	1073	1532	1531.12	0.61	-1013	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	250	-4.57	0.40	12	0.07	-335.00	3846.00	2475	20231117	-38.18	1517	20240726	0.86	2280	-32.89	20240117	1517	0.86	20240726	2475	-38.18	20231117	1517	0.86	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
25	20240729	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1531	-1	5	-0.07	4384194	2863	3.81	1532	1533	1520	1991	1073	1532	1531.33	0.61	-860	1566	1549	1533	1516	1500	1541	1508	82	459	500	1040	1	1	16334678	250	-4.57	0.40	12	0.02	-335.00	3846.00	2475	20231117	-38.14	1517	20240726	0.92	2280	-32.85	20240117	1517	0.92	20240726	2475	-38.14	20231117	1517	0.92	20240726	1.33	N	050760	500	81 억	99888	N	N	N	N
26	20240726	160515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1532	-24	5	-1.54	114860736	75203	104.48	1534	1550	1517	2020	1090	1556	1527.34	0.62	-652	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	250	-4.57	0.40	12	0.46	-335.00	3846.00	2475	20231117	-38.10	1517	20240726	0.99	2280	-32.81	20240117	1517	0.99	20240726	2475	-38.10	20231117	1517	0.99	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
27	20240726	150520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1544	-12	5	-0.77	112227725	73485	102.10	1534	1550	1517	2020	1090	1556	1527.22	0.62	761	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	252	-4.61	0.40	12	0.45	-335.00	3846.00	2475	20231117	-37.62	1517	20240726	1.78	2280	-32.28	20240117	1517	1.78	20240726	2475	-37.62	20231117	1517	1.78	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
28	20240726	140522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1546	-10	5	-0.64	110958077	72658	100.95	1534	1550	1517	2020	1090	1556	1527.13	0.62	774	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	253	-4.61	0.40	12	0.44	-335.00	3846.00	2475	20231117	-37.54	1517	20240726	1.91	2280	-32.19	20240117	1517	1.91	20240726	2475	-37.54	20231117	1517	1.91	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
29	20240726	130522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1524	-32	5	-2.06	89524420	58579	81.39	1534	1550	1517	2020	1090	1556	1528.27	0.62	1308	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	249	-4.55	0.40	12	0.36	-335.00	3846.00	2475	20231117	-38.42	1517	20240726	0.46	2280	-33.16	20240117	1517	0.46	20240726	2475	-38.42	20231117	1517	0.46	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
30	20240726	120525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1525	-31	5	-1.99	70552593	46120	64.08	1534	1550	1522	2020	1090	1556	1529.76	0.62	1797	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	249	-4.55	0.40	12	0.28	-335.00	3846.00	2475	20231117	-38.38	1522	20240726	0.20	2280	-33.11	20240117	1522	0.20	20240726	2475	-38.38	20231117	1522	0.20	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
31	20240726	110524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1527	-29	5	-1.86	62446802	40808	56.70	1534	1550	1523	2020	1090	1556	1530.26	0.62	1991	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	249	-4.56	0.40	12	0.25	-335.00	3846.00	2475	20231117	-38.30	1523	20240726	0.26	2280	-33.03	20240117	1523	0.26	20240726	2475	-38.30	20231117	1523	0.26	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
32	20240726	100523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1534	-22	5	-1.41	19850011	12952	17.99	1534	1550	1525	2020	1090	1556	1532.58	0.62	807	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	251	-4.58	0.40	12	0.08	-335.00	3846.00	2475	20231117	-38.02	1525	20240726	0.59	2280	-32.72	20240117	1525	0.59	20240726	2475	-38.02	20231117	1525	0.59	20240726	1.34	N	050760	500	81 억	100539	N	N	N	N
33	20240726	090519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1534	-22	5	-1.41	1958918	1277	1.77	1534	1534	1534	2020	1090	1556	1534.00	0.62	862	1613	1584	1556	1527	1499	1570	1513	82	464	500	1050	1	1	16334678	251	-4.58	0.40	12	0.01	-335.00	3846.00	2475	20231117	-38.02	1528	20240725	0.39	2280	-32.72	20240117	1528	0.39	20240725	2475	-38.02	20231117	1528	0.39	20240725	1.34	N	050760	500	81 억	100539	N	N	N	N
34	20240725	160519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1556	-26	5	-1.64	111490358	71976	164.16	1585	1585	1528	2055	1108	1582	1548.99	0.62	432	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	254	-4.64	0.40	12	0.44	-335.00	3846.00	2475	20231117	-37.13	1528	20240725	1.83	2280	-31.75	20240117	1528	1.83	20240725	2475	-37.13	20231117	1528	1.83	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
35	20240725	150527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1539	-43	5	-2.72	110342060	71232	162.47	1585	1585	1530	2055	1108	1582	1549.05	0.62	817	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	251	-4.59	0.40	12	0.44	-335.00	3846.00	2475	20231117	-37.82	1530	20240725	0.59	2280	-32.50	20240117	1530	0.59	20240725	2475	-37.82	20231117	1530	0.59	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
36	20240725	140525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1558	-24	5	-1.52	79717293	51275	116.95	1585	1585	1540	2055	1108	1582	1554.70	0.62	1129	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	254	-4.65	0.41	12	0.31	-335.00	3846.00	2475	20231117	-37.05	1540	20240725	1.17	2280	-31.67	20240117	1540	1.17	20240725	2475	-37.05	20231117	1540	1.17	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
37	20240725	130521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1560	-22	5	-1.39	75771664	48723	111.13	1585	1585	1540	2055	1108	1582	1555.15	0.62	1468	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	255	-4.66	0.41	12	0.30	-335.00	3846.00	2475	20231117	-36.97	1540	20240725	1.30	2280	-31.58	20240117	1540	1.30	20240725	2475	-36.97	20231117	1540	1.30	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
38	20240725	120523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1552	-30	5	-1.90	74744384	48062	109.62	1585	1585	1540	2055	1108	1582	1555.17	0.62	2128	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	254	-4.63	0.40	12	0.29	-335.00	3846.00	2475	20231117	-37.29	1540	20240725	0.78	2280	-31.93	20240117	1540	0.78	20240725	2475	-37.29	20231117	1540	0.78	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
39	20240725	110521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1560	-22	5	-1.39	64635004	41523	94.71	1585	1585	1540	2055	1108	1582	1556.61	0.62	2405	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	255	-4.66	0.41	12	0.25	-335.00	3846.00	2475	20231117	-36.97	1540	20240725	1.30	2280	-31.58	20240117	1540	1.30	20240725	2475	-36.97	20231117	1540	1.30	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
40	20240725	100521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1564	-18	5	-1.14	64631883	41521	94.70	1585	1585	1540	2055	1108	1582	1556.61	0.62	2406	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	255	-4.67	0.41	12	0.25	-335.00	3846.00	2475	20231117	-36.81	1540	20240725	1.56	2280	-31.40	20240117	1540	1.56	20240725	2475	-36.81	20231117	1540	1.56	20240725	1.42	N	050760	500	81 억	101185	N	N	N	N
41	20240725	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1568	-14	5	-0.88	18036794	11498	26.22	1585	1585	1567	2055	1108	1582	1568.69	0.62	1302	1605	1593	1587	1575	1569	1590	1572	82	473	500	1070	1	1	16334678	256	-4.68	0.41	12	0.07	-335.00	3846.00	2475	20231117	-36.65	1542	20240719	1.69	2280	-31.23	20240117	1542	1.69	20240719	2475	-36.65	20231117	1542	1.69	20240719	1.42	N	050760	500	81 억	101185	N	N	N	N
42	20240724	160515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-13	5	-0.82	69587173	43844	141.32	1595	1599	1581	2070	1117	1595	1587.15	0.64	-3663	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	258	-4.72	0.41	12	0.27	-335.00	3846.00	2475	20231117	-36.08	1542	20240719	2.59	2280	-30.61	20240117	1542	2.59	20240719	2475	-36.08	20231117	1542	2.59	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
43	20240724	150523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-12	5	-0.75	64717493	40767	131.40	1595	1599	1581	2070	1117	1595	1587.50	0.64	-2026	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	259	-4.73	0.41	12	0.25	-335.00	3846.00	2475	20231117	-36.04	1542	20240719	2.66	2280	-30.57	20240117	1542	2.66	20240719	2475	-36.04	20231117	1542	2.66	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
44	20240724	140520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-12	5	-0.75	61055484	38457	123.96	1595	1599	1581	2070	1117	1595	1587.63	0.64	-1375	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	259	-4.73	0.41	12	0.24	-335.00	3846.00	2475	20231117	-36.04	1542	20240719	2.66	2280	-30.57	20240117	1542	2.66	20240719	2475	-36.04	20231117	1542	2.66	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
45	20240724	130524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-12	5	-0.75	56004251	35277	113.71	1595	1599	1581	2070	1117	1595	1587.56	0.64	-608	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	259	-4.73	0.41	12	0.22	-335.00	3846.00	2475	20231117	-36.04	1542	20240719	2.66	2280	-30.57	20240117	1542	2.66	20240719	2475	-36.04	20231117	1542	2.66	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
46	20240724	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1590	-5	5	-0.31	14474808	9125	29.41	1595	1595	1581	2070	1117	1595	1586.28	0.64	-657	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	260	-4.75	0.41	12	0.06	-335.00	3846.00	2475	20231117	-35.76	1542	20240719	3.11	2280	-30.26	20240117	1542	3.11	20240719	2475	-35.76	20231117	1542	3.11	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
47	20240724	110523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-12	5	-0.75	4605201	2903	9.36	1595	1595	1581	2070	1117	1595	1586.36	0.64	-44	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	259	-4.73	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.04	1542	20240719	2.66	2280	-30.57	20240117	1542	2.66	20240719	2475	-36.04	20231117	1542	2.66	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
48	20240724	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-1	5	-0.06	3267917	2060	6.64	1595	1595	1582	2070	1117	1595	1586.37	0.64	15	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	260	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.60	1542	20240719	3.37	2280	-30.09	20240117	1542	3.37	20240719	2475	-35.60	20231117	1542	3.37	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
49	20240724	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1590	-5	5	-0.31	354075	222	0.72	1595	1595	1590	2070	1117	1595	1594.93	0.64	-32	1637	1615	1603	1581	1569	1627	1593	82	475	500	1080	1	1	16334678	260	-4.75	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.76	1542	20240719	3.11	2280	-30.26	20240117	1542	3.11	20240719	2475	-35.76	20231117	1542	3.11	20240719	1.43	N	050760	500	81 억	104848	N	N	N	N
50	20240723	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-14	5	-0.87	49799005	31024	276.43	1591	1625	1591	2090	1127	1609	1605.18	0.64	48	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	261	-4.76	0.41	12	0.19	-335.00	3846.00	2475	20231117	-35.56	1542	20240719	3.44	2280	-30.04	20240117	1542	3.44	20240719	2475	-35.56	20231117	1542	3.44	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
51	20240723	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1613	4	2	0.25	46317727	28857	257.12	1591	1625	1591	2090	1127	1609	1605.08	0.64	851	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	263	-4.81	0.42	12	0.18	-335.00	3846.00	2475	20231117	-34.83	1542	20240719	4.60	2280	-29.25	20240117	1542	4.60	20240719	2475	-34.83	20231117	1542	4.60	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
52	20240723	140515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	-3	5	-0.19	37293593	23210	206.81	1591	1625	1591	2090	1127	1609	1606.79	0.64	-782	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	262	-4.79	0.42	12	0.14	-335.00	3846.00	2475	20231117	-35.11	1542	20240719	4.15	2280	-29.56	20240117	1542	4.15	20240719	2475	-35.11	20231117	1542	4.15	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
53	20240723	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	-8	5	-0.50	20398546	12708	113.23	1591	1625	1591	2090	1127	1609	1605.17	0.64	-290	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	262	-4.78	0.42	12	0.08	-335.00	3846.00	2475	20231117	-35.31	1542	20240719	3.83	2280	-29.78	20240117	1542	3.83	20240719	2475	-35.31	20231117	1542	3.83	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
54	20240723	120518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	-11	5	-0.68	16095475	10034	89.41	1591	1625	1591	2090	1127	1609	1604.09	0.64	-266	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	261	-4.77	0.42	12	0.06	-335.00	3846.00	2475	20231117	-35.43	1542	20240719	3.63	2280	-29.91	20240117	1542	3.63	20240719	2475	-35.43	20231117	1542	3.63	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
55	20240723	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-15	5	-0.93	3079800	1924	17.14	1591	1625	1591	2090	1127	1609	1600.73	0.64	71	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	260	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.60	1542	20240719	3.37	2280	-30.09	20240117	1542	3.37	20240719	2475	-35.60	20231117	1542	3.37	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
56	20240723	100517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-15	5	-0.93	2636783	1646	14.67	1591	1625	1591	2090	1127	1609	1601.93	0.64	169	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	260	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.60	1542	20240719	3.37	2280	-30.09	20240117	1542	3.37	20240719	2475	-35.60	20231117	1542	3.37	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
57	20240723	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1625	16	2	0.99	2067205	1289	11.49	1591	1625	1591	2090	1127	1609	1603.73	0.64	138	1631	1620	1600	1589	1569	1625	1594	82	481	500	1090	1	1	16334678	265	-4.85	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.34	1542	20240719	5.38	2280	-28.73	20240117	1542	5.38	20240719	2475	-34.34	20231117	1542	5.38	20240719	1.43	N	050760	500	81 억	104800	N	N	N	N
58	20240722	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	29	2	1.84	17899143	11203	20.59	1600	1611	1580	2050	1106	1580	1597.69	0.65	-1677	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	263	-4.80	0.42	12	0.07	-335.00	3846.00	2475	20231117	-34.99	1542	20240719	4.35	2280	-29.43	20240117	1542	4.35	20240719	2475	-34.99	20231117	1542	4.35	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
59	20240722	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	21	2	1.33	14877129	9315	17.12	1600	1611	1580	2050	1106	1580	1597.12	0.65	-1421	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	262	-4.78	0.42	12	0.06	-335.00	3846.00	2475	20231117	-35.31	1542	20240719	3.83	2280	-29.78	20240117	1542	3.83	20240719	2475	-35.31	20231117	1542	3.83	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
60	20240722	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	29	2	1.84	14856317	9302	17.10	1600	1611	1580	2050	1106	1580	1597.11	0.65	-1421	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	263	-4.80	0.42	12	0.06	-335.00	3846.00	2475	20231117	-34.99	1542	20240719	4.35	2280	-29.43	20240117	1542	4.35	20240719	2475	-34.99	20231117	1542	4.35	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
61	20240722	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1592	12	2	0.76	13209105	8278	15.22	1600	1611	1580	2050	1106	1580	1595.69	0.65	-1164	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	260	-4.75	0.41	12	0.05	-335.00	3846.00	2475	20231117	-35.68	1542	20240719	3.24	2280	-30.18	20240117	1542	3.24	20240719	2475	-35.68	20231117	1542	3.24	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
62	20240722	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	7	2	0.44	10314956	6472	11.90	1600	1611	1580	2050	1106	1580	1593.78	0.65	-427	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	259	-4.74	0.41	12	0.04	-335.00	3846.00	2475	20231117	-35.88	1542	20240719	2.92	2280	-30.39	20240117	1542	2.92	20240719	2475	-35.88	20231117	1542	2.92	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
63	20240722	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	3	2	0.19	6946916	4366	8.03	1600	1611	1580	2050	1106	1580	1591.14	0.65	-410	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	259	-4.73	0.41	12	0.03	-335.00	3846.00	2475	20231117	-36.04	1542	20240719	2.66	2280	-30.57	20240117	1542	2.66	20240719	2475	-36.04	20231117	1542	2.66	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
64	20240722	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1589	9	2	0.57	2486528	1561	2.87	1600	1600	1580	2050	1106	1580	1592.91	0.65	-259	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	260	-4.74	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.80	1542	20240719	3.05	2280	-30.31	20240117	1542	3.05	20240719	2475	-35.80	20231117	1542	3.05	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
65	20240722	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	0	3	0.00	1578218	988	1.82	1600	1600	1580	2050	1106	1580	1597.39	0.65	-2	1605	1592	1567	1554	1529	1599	1561	82	470	500	1070	1	1	16334678	258	-4.72	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.16	1542	20240719	2.46	2280	-30.70	20240117	1542	2.46	20240719	2475	-36.16	20231117	1542	2.46	20240719	1.44	N	050760	500	81 억	106477	N	N	N	N
66	20240719	160505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1580	9	2	0.57	84989027	54400	198.39	1571	1580	1542	2040	1100	1571	1562.30	0.67	-2162	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	258	-4.72	0.41	12	0.33	-335.00	3846.00	2475	20231117	-36.16	1542	20240719	2.46	2280	-30.70	20240117	1542	2.46	20240719	2475	-36.16	20231117	1542	2.46	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
67	20240719	150509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1564	-7	5	-0.45	83849849	53676	195.75	1571	1580	1542	2040	1100	1571	1562.15	0.67	-2002	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	255	-4.67	0.41	12	0.33	-335.00	3846.00	2475	20231117	-36.81	1542	20240719	1.43	2280	-31.40	20240117	1542	1.43	20240719	2475	-36.81	20231117	1542	1.43	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
68	20240719	140513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1564	-7	5	-0.45	83190174	53255	194.21	1571	1580	1542	2040	1100	1571	1562.11	0.67	-1675	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	255	-4.67	0.41	12	0.33	-335.00	3846.00	2475	20231117	-36.81	1542	20240719	1.43	2280	-31.40	20240117	1542	1.43	20240719	2475	-36.81	20231117	1542	1.43	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
69	20240719	130505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1580	9	2	0.57	82129749	52577	191.74	1571	1580	1542	2040	1100	1571	1562.09	0.67	-1644	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	258	-4.72	0.41	12	0.32	-335.00	3846.00	2475	20231117	-36.16	1542	20240719	2.46	2280	-30.70	20240117	1542	2.46	20240719	2475	-36.16	20231117	1542	2.46	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
70	20240719	120505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1572	1	2	0.06	81556852	52214	190.42	1571	1578	1542	2040	1100	1571	1561.97	0.67	-1644	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	257	-4.69	0.41	12	0.32	-335.00	3846.00	2475	20231117	-36.48	1542	20240719	1.95	2280	-31.05	20240117	1542	1.95	20240719	2475	-36.48	20231117	1542	1.95	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
71	20240719	110508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1559	-12	5	-0.76	67702575	43384	158.21	1571	1578	1542	2040	1100	1571	1560.54	0.67	68	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	255	-4.65	0.41	12	0.27	-335.00	3846.00	2475	20231117	-37.01	1542	20240719	1.10	2280	-31.62	20240117	1542	1.10	20240719	2475	-37.01	20231117	1542	1.10	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
72	20240719	100428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1556	-15	5	-0.95	36970843	23705	86.45	1571	1571	1542	2040	1100	1571	1559.62	0.67	582	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	254	-4.64	0.40	12	0.15	-335.00	3846.00	2475	20231117	-37.13	1542	20240719	0.91	2280	-31.75	20240117	1542	0.91	20240719	2475	-37.13	20231117	1542	0.91	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
73	20240719	090518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1571	0	3	0.00	5727727	3654	13.33	1571	1571	1560	2040	1100	1571	1567.52	0.67	-11	1604	1587	1579	1562	1554	1583	1558	82	469	500	1060	1	1	16334678	257	-4.69	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.53	1560	20240719	0.71	2280	-31.10	20240117	1560	0.71	20240719	2475	-36.53	20231117	1560	0.71	20240719	1.44	N	050760	500	81 억	108639	N	N	N	N
74	20240718	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1571	-28	5	-1.75	43309528	27421	101.20	1584	1596	1571	2075	1120	1599	1579.43	0.67	-1640	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	257	-4.69	0.41	12	0.17	-335.00	3846.00	2475	20231117	-36.53	1566	20240423	0.32	2280	-31.10	20240117	1566	0.32	20240423	2475	-36.53	20231117	1566	0.32	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
75	20240718	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	-25	5	-1.56	41367184	26185	96.63	1584	1596	1571	2075	1120	1599	1579.80	0.67	-1502	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	257	-4.70	0.41	12	0.16	-335.00	3846.00	2475	20231117	-36.40	1566	20240423	0.51	2280	-30.96	20240117	1566	0.51	20240423	2475	-36.40	20231117	1566	0.51	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
76	20240718	140502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	-24	5	-1.50	34797187	22011	81.23	1584	1596	1571	2075	1120	1599	1580.90	0.67	-1106	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	257	-4.70	0.41	12	0.13	-335.00	3846.00	2475	20231117	-36.36	1566	20240423	0.57	2280	-30.92	20240117	1566	0.57	20240423	2475	-36.36	20231117	1566	0.57	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
77	20240718	130503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	-24	5	-1.50	31141409	19684	72.64	1584	1596	1571	2075	1120	1599	1582.07	0.67	-1077	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	257	-4.70	0.41	12	0.12	-335.00	3846.00	2475	20231117	-36.36	1566	20240423	0.57	2280	-30.92	20240117	1566	0.57	20240423	2475	-36.36	20231117	1566	0.57	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
78	20240718	120502	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-21	5	-1.31	30398779	19212	70.90	1584	1596	1572	2075	1120	1599	1582.28	0.67	-721	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	258	-4.71	0.41	12	0.12	-335.00	3846.00	2475	20231117	-36.24	1566	20240423	0.77	2280	-30.79	20240117	1566	0.77	20240423	2475	-36.24	20231117	1566	0.77	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
79	20240718	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-16	5	-1.00	23001040	14513	53.56	1584	1596	1574	2075	1120	1599	1584.86	0.67	148	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	259	-4.73	0.41	12	0.09	-335.00	3846.00	2475	20231117	-36.04	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
80	20240718	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-14	5	-0.88	18550619	11693	43.15	1584	1596	1583	2075	1120	1599	1586.47	0.67	203	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	259	-4.73	0.41	12	0.07	-335.00	3846.00	2475	20231117	-35.96	1566	20240423	1.21	2280	-30.48	20240117	1566	1.21	20240423	2475	-35.96	20231117	1566	1.21	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
81	20240718	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	-3	5	-0.19	1115160	704	2.60	1584	1596	1584	2075	1120	1599	1584.03	0.67	-2	1635	1617	1608	1590	1581	1612	1585	82	476	500	1080	1	1	16334678	261	-4.76	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.52	1566	20240423	1.92	2280	-30.00	20240117	1566	1.92	20240423	2475	-35.52	20231117	1566	1.92	20240423	1.44	N	050760	500	81 억	110242	N	N	N	N
82	20240717	160527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1599	-12	5	-0.74	43604498	27097	362.11	1611	1626	1599	2090	1128	1611	1609.21	0.68	-3189	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	261	-4.77	0.42	12	0.17	-335.00	3846.00	2475	20231117	-35.39	1566	20240423	2.11	2280	-29.87	20240117	1566	2.11	20240423	2475	-35.39	20231117	1566	2.11	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
83	20240717	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	-5	5	-0.31	40310456	25038	334.60	1611	1626	1605	2090	1128	1611	1609.97	0.68	-1237	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	262	-4.79	0.42	12	0.15	-335.00	3846.00	2475	20231117	-35.11	1566	20240423	2.55	2280	-29.56	20240117	1566	2.55	20240423	2475	-35.11	20231117	1566	2.55	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
84	20240717	140527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1619	8	2	0.50	37690390	23409	312.83	1611	1626	1605	2090	1128	1611	1610.08	0.68	-1074	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	264	-4.83	0.42	12	0.14	-335.00	3846.00	2475	20231117	-34.59	1566	20240423	3.38	2280	-28.99	20240117	1566	3.38	20240423	2475	-34.59	20231117	1566	3.38	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
85	20240717	130526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1612	1	2	0.06	34013782	21127	282.33	1611	1626	1605	2090	1128	1611	1609.97	0.68	-768	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	263	-4.81	0.42	12	0.13	-335.00	3846.00	2475	20231117	-34.87	1566	20240423	2.94	2280	-29.30	20240117	1566	2.94	20240423	2475	-34.87	20231117	1566	2.94	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
86	20240717	120527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	-1	5	-0.06	27742819	17224	230.18	1611	1626	1605	2090	1128	1611	1610.71	0.68	-593	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	263	-4.81	0.42	12	0.11	-335.00	3846.00	2475	20231117	-34.95	1566	20240423	2.81	2280	-29.39	20240117	1566	2.81	20240423	2475	-34.95	20231117	1566	2.81	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
87	20240717	110526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	4	2	0.25	27327834	16966	226.73	1611	1626	1605	2090	1128	1611	1610.74	0.68	-382	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	264	-4.82	0.42	12	0.10	-335.00	3846.00	2475	20231117	-34.75	1566	20240423	3.13	2280	-29.17	20240117	1566	3.13	20240423	2475	-34.75	20231117	1566	3.13	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
88	20240717	100526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	0	3	0.00	9986096	6194	82.77	1611	1626	1608	2090	1128	1611	1612.22	0.68	-290	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	263	-4.81	0.42	12	0.04	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
89	20240717	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	-1	5	-0.06	7951870	4936	65.96	1611	1611	1610	2090	1128	1611	1610.99	0.68	-26	1635	1623	1610	1598	1585	1616	1591	82	479	500	1090	1	1	16334678	263	-4.81	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.95	1566	20240423	2.81	2280	-29.39	20240117	1566	2.81	20240423	2475	-34.95	20231117	1566	2.81	20240423	1.45	N	050760	500	81 억	111640	N	N	N	N
90	20240716	160527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	-10	5	-0.62	12005928	7483	32.66	1621	1622	1597	2105	1135	1621	1604.42	0.69	-2138	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	263	-4.81	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
91	20240716	150532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	-13	5	-0.80	11266001	7022	30.65	1621	1622	1597	2105	1135	1621	1604.39	0.69	-1685	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	263	-4.80	0.42	12	0.04	-335.00	3846.00	2475	20231117	-35.03	1566	20240423	2.68	2280	-29.47	20240117	1566	2.68	20240423	2475	-35.03	20231117	1566	2.68	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
92	20240716	140530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	-23	5	-1.42	9792549	6101	26.63	1621	1622	1597	2105	1135	1621	1605.07	0.69	-1371	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	261	-4.77	0.42	12	0.04	-335.00	3846.00	2475	20231117	-35.43	1566	20240423	2.04	2280	-29.91	20240117	1566	2.04	20240423	2475	-35.43	20231117	1566	2.04	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
93	20240716	130531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	-17	5	-1.05	5167084	3209	14.01	1621	1622	1603	2105	1135	1621	1610.19	0.69	-1078	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	262	-4.79	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.19	1566	20240423	2.43	2280	-29.65	20240117	1566	2.43	20240423	2475	-35.19	20231117	1566	2.43	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
94	20240716	120530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	-15	5	-0.93	4579543	2843	12.41	1621	1622	1605	2105	1135	1621	1610.81	0.69	-829	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	262	-4.79	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.11	1566	20240423	2.55	2280	-29.56	20240117	1566	2.55	20240423	2475	-35.11	20231117	1566	2.55	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
95	20240716	110529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1609	-12	5	-0.74	4190555	2601	11.35	1621	1622	1605	2105	1135	1621	1611.13	0.69	-598	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	263	-4.80	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.99	1566	20240423	2.75	2280	-29.43	20240117	1566	2.75	20240423	2475	-34.99	20231117	1566	2.75	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
96	20240716	100530	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	-10	5	-0.62	3213698	1994	8.70	1621	1622	1605	2105	1135	1621	1611.68	0.69	-320	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	263	-4.81	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
97	20240716	090528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	-13	5	-0.80	935012	577	2.52	1621	1621	1608	2105	1135	1621	1620.47	0.69	-327	1645	1632	1611	1598	1577	1622	1588	82	484	500	1100	1	1	16334678	263	-4.80	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.03	1566	20240423	2.68	2280	-29.47	20240117	1566	2.68	20240423	2475	-35.03	20231117	1566	2.68	20240423	1.48	N	050760	500	81 억	113376	N	N	N	N
98	20240715	160521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-3	5	-0.18	36699335	22909	128.05	1622	1624	1590	2110	1137	1624	1601.96	0.71	-2690	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	265	-4.84	0.42	12	0.14	-335.00	3846.00	2475	20231117	-34.51	1566	20240423	3.51	2280	-28.90	20240117	1566	3.51	20240423	2475	-34.51	20231117	1566	3.51	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
99	20240715	150525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1600	-24	5	-1.48	30957421	19350	108.15	1622	1624	1590	2110	1137	1624	1599.87	0.71	-1898	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	261	-4.78	0.42	12	0.12	-335.00	3846.00	2475	20231117	-35.35	1566	20240423	2.17	2280	-29.82	20240117	1566	2.17	20240423	2475	-35.35	20231117	1566	2.17	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
100	20240715	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1613	-11	5	-0.68	23852633	14917	83.38	1622	1624	1590	2110	1137	1624	1599.02	0.71	-2121	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	263	-4.81	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.83	1566	20240423	3.00	2280	-29.25	20240117	1566	3.00	20240423	2475	-34.83	20231117	1566	3.00	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
101	20240715	130524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1605	-19	5	-1.17	23710763	14829	82.89	1622	1624	1590	2110	1137	1624	1598.95	0.71	-2101	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	262	-4.79	0.42	12	0.09	-335.00	3846.00	2475	20231117	-35.15	1566	20240423	2.49	2280	-29.61	20240117	1566	2.49	20240423	2475	-35.15	20231117	1566	2.49	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
102	20240715	120524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1600	-24	5	-1.48	17119022	10721	59.92	1622	1624	1590	2110	1137	1624	1596.77	0.71	-1614	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	261	-4.78	0.42	12	0.07	-335.00	3846.00	2475	20231117	-35.35	1566	20240423	2.17	2280	-29.82	20240117	1566	2.17	20240423	2475	-35.35	20231117	1566	2.17	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
103	20240715	110524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	-28	5	-1.72	12966823	8115	45.36	1622	1624	1590	2110	1137	1624	1597.88	0.71	-1335	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	261	-4.76	0.41	12	0.05	-335.00	3846.00	2475	20231117	-35.52	1566	20240423	1.92	2280	-30.00	20240117	1566	1.92	20240423	2475	-35.52	20231117	1566	1.92	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
104	20240715	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1600	-24	5	-1.48	2931243	1824	10.20	1622	1624	1600	2110	1137	1624	1607.04	0.71	-572	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	261	-4.78	0.42	12	0.01	-335.00	3846.00	2475	20231117	-35.35	1566	20240423	2.17	2280	-29.82	20240117	1566	2.17	20240423	2475	-35.35	20231117	1566	2.17	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
105	20240715	090525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	-16	5	-0.99	981566	607	3.39	1622	1622	1608	2110	1137	1624	1617.08	0.71	-270	1645	1634	1613	1602	1581	1640	1608	82	486	500	1100	1	1	16334678	263	-4.80	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.03	1566	20240423	2.68	2280	-29.47	20240117	1566	2.68	20240423	2475	-35.03	20231117	1566	2.68	20240423	1.50	N	050760	500	81 억	116066	N	N	N	N
106	20240712	160520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	27	2	1.69	28592748	17891	108.59	1594	1624	1592	2075	1118	1597	1598.16	0.72	-1323	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	265	-4.85	0.42	12	0.11	-335.00	3846.00	2475	20231117	-34.38	1566	20240423	3.70	2280	-28.77	20240117	1566	3.70	20240423	2475	-34.38	20231117	1566	3.70	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
107	20240712	150522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1600	3	2	0.19	25347092	15873	96.35	1594	1621	1592	2075	1118	1597	1596.87	0.72	-634	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	261	-4.78	0.42	12	0.10	-335.00	3846.00	2475	20231117	-35.35	1566	20240423	2.17	2280	-29.82	20240117	1566	2.17	20240423	2475	-35.35	20231117	1566	2.17	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
108	20240712	140526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1620	23	2	1.44	24836214	15554	94.41	1594	1621	1592	2075	1118	1597	1596.77	0.72	-749	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	265	-4.84	0.42	12	0.10	-335.00	3846.00	2475	20231117	-34.55	1566	20240423	3.45	2280	-28.95	20240117	1566	3.45	20240423	2475	-34.55	20231117	1566	3.45	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
109	20240712	130521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	14	2	0.88	24157018	15133	91.85	1594	1612	1592	2075	1118	1597	1596.31	0.72	-588	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	263	-4.81	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
110	20240712	120523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-3	5	-0.19	20949164	13126	79.67	1594	1600	1592	2075	1118	1597	1596.01	0.72	-409	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	260	-4.76	0.41	12	0.08	-335.00	3846.00	2475	20231117	-35.60	1566	20240423	1.79	2280	-30.09	20240117	1566	1.79	20240423	2475	-35.60	20231117	1566	1.79	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
111	20240712	110520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	-1	5	-0.06	16523573	10352	62.83	1594	1600	1592	2075	1118	1597	1596.17	0.72	53	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	261	-4.76	0.41	12	0.06	-335.00	3846.00	2475	20231117	-35.52	1566	20240423	1.92	2280	-30.00	20240117	1566	1.92	20240423	2475	-35.52	20231117	1566	1.92	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
112	20240712	100523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	-2	5	-0.13	11097539	6953	42.20	1594	1600	1592	2075	1118	1597	1596.08	0.72	253	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	261	-4.76	0.41	12	0.04	-335.00	3846.00	2475	20231117	-35.56	1566	20240423	1.85	2280	-30.04	20240117	1566	1.85	20240423	2475	-35.56	20231117	1566	1.85	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
113	20240712	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	-3	5	-0.19	17534	11	0.07	1594	1594	1594	2075	1118	1597	1594.00	0.72	0	1625	1610	1600	1585	1575	1606	1581	82	478	500	1080	1	1	16334678	260	-4.76	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.60	1566	20240423	1.79	2280	-30.09	20240117	1566	1.79	20240423	2475	-35.60	20231117	1566	1.79	20240423	1.50	N	050760	500	81 억	117389	N	N	N	N
114	20240711	160518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	-6	5	-0.37	26470694	16475	62.00	1604	1615	1590	2080	1123	1603	1606.72	0.73	-2388	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	261	-4.77	0.42	12	0.10	-335.00	3846.00	2475	20231117	-35.47	1566	20240423	1.98	2280	-29.96	20240117	1566	1.98	20240423	2475	-35.47	20231117	1566	1.98	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
115	20240711	150523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	-5	5	-0.31	25721606	16006	60.23	1604	1615	1590	2080	1123	1603	1607.00	0.73	-2241	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	261	-4.77	0.42	12	0.10	-335.00	3846.00	2475	20231117	-35.43	1566	20240423	2.04	2280	-29.91	20240117	1566	2.04	20240423	2475	-35.43	20231117	1566	2.04	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
116	20240711	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1612	9	2	0.56	25044233	15581	58.63	1604	1615	1604	2080	1123	1603	1607.36	0.73	-2198	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	263	-4.81	0.42	12	0.10	-335.00	3846.00	2475	20231117	-34.87	1566	20240423	2.94	2280	-29.30	20240117	1566	2.94	20240423	2475	-34.87	20231117	1566	2.94	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
117	20240711	130520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	8	2	0.50	24386381	15173	57.10	1604	1611	1604	2080	1123	1603	1607.22	0.73	-1807	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	263	-4.81	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
118	20240711	120521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1610	7	2	0.44	19353219	12047	45.33	1604	1610	1604	2080	1123	1603	1606.48	0.73	-1426	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	263	-4.81	0.42	12	0.07	-335.00	3846.00	2475	20231117	-34.95	1566	20240423	2.81	2280	-29.39	20240117	1566	2.81	20240423	2475	-34.95	20231117	1566	2.81	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
119	20240711	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	5	2	0.31	18929789	11784	44.34	1604	1610	1604	2080	1123	1603	1606.40	0.73	-1299	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	263	-4.80	0.42	12	0.07	-335.00	3846.00	2475	20231117	-35.03	1566	20240423	2.68	2280	-29.47	20240117	1566	2.68	20240423	2475	-35.03	20231117	1566	2.68	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
120	20240711	100519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1608	5	2	0.31	11625390	7242	27.25	1604	1610	1604	2080	1123	1603	1605.27	0.73	-1036	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	263	-4.80	0.42	12	0.04	-335.00	3846.00	2475	20231117	-35.03	1566	20240423	2.68	2280	-29.47	20240117	1566	2.68	20240423	2475	-35.03	20231117	1566	2.68	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
121	20240711	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	1	2	0.06	3037976	1894	7.13	1604	1604	1604	2080	1123	1603	1604.00	0.73	-821	1617	1610	1600	1593	1583	1613	1596	82	477	500	1090	1	1	16334678	262	-4.79	0.42	12	0.01	-335.00	3846.00	2475	20231117	-35.19	1566	20240423	2.43	2280	-29.65	20240117	1566	2.43	20240423	2475	-35.19	20231117	1566	2.43	20240423	1.50	N	050760	500	81 억	119777	N	N	N	N
122	20240710	160518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1603	-4	5	-0.25	38566436	24219	242.41	1599	1607	1590	2085	1125	1607	1592.40	0.74	-1615	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	262	-4.79	0.42	12	0.15	-335.00	3846.00	2475	20231117	-35.23	1566	20240423	2.36	2280	-29.69	20240117	1566	2.36	20240423	2475	-35.23	20231117	1566	2.36	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
123	20240710	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1592	-15	5	-0.93	36606746	22992	230.13	1599	1607	1590	2085	1125	1607	1592.15	0.74	-1322	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	260	-4.75	0.41	12	0.14	-335.00	3846.00	2475	20231117	-35.68	1566	20240423	1.66	2280	-30.18	20240117	1566	1.66	20240423	2475	-35.68	20231117	1566	1.66	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
124	20240710	140517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1591	-16	5	-1.00	7280551	4571	45.75	1599	1607	1590	2085	1125	1607	1592.77	0.74	-1107	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	260	-4.75	0.41	12	0.03	-335.00	3846.00	2475	20231117	-35.72	1566	20240423	1.60	2280	-30.22	20240117	1566	1.60	20240423	2475	-35.72	20231117	1566	1.60	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
125	20240710	130518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-14	5	-0.87	2080779	1303	13.04	1599	1607	1591	2085	1125	1607	1596.91	0.74	-855	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	260	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.64	1566	20240423	1.72	2280	-30.13	20240117	1566	1.72	20240423	2475	-35.64	20231117	1566	1.72	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
126	20240710	120518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1592	-15	5	-0.93	1544117	966	9.67	1599	1607	1592	2085	1125	1607	1598.46	0.74	-542	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	260	-4.75	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.68	1566	20240423	1.66	2280	-30.18	20240117	1566	1.66	20240423	2475	-35.68	20231117	1566	1.66	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
127	20240710	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	-10	5	-0.62	1040057	650	6.51	1599	1607	1597	2085	1125	1607	1600.09	0.74	-226	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	261	-4.77	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.47	1566	20240423	1.98	2280	-29.96	20240117	1566	1.98	20240423	2475	-35.47	20231117	1566	1.98	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
128	20240710	100515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	-6	5	-0.37	779260	487	4.87	1599	1607	1599	2085	1125	1607	1600.12	0.74	-133	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	262	-4.78	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.31	1566	20240423	2.23	2280	-29.78	20240117	1566	2.23	20240423	2475	-35.31	20231117	1566	2.23	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
129	20240710	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1599	-8	5	-0.50	283023	177	1.77	1599	1599	1599	2085	1125	1607	1599.00	0.74	0	1627	1616	1599	1588	1571	1622	1594	82	478	500	1090	1	1	16334678	261	-4.77	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.39	1566	20240423	2.11	2280	-29.87	20240117	1566	2.11	20240423	2475	-35.39	20231117	1566	2.11	20240423	1.50	N	050760	500	81 억	121392	N	N	N	N
130	20240709	160517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1607	25	2	1.58	15912908	9991	113.94	1597	1610	1582	2055	1108	1582	1592.72	0.76	-2367	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	262	-4.80	0.42	12	0.06	-335.00	3846.00	2475	20231117	-35.07	1566	20240423	2.62	2280	-29.52	20240117	1566	2.62	20240423	2475	-35.07	20231117	1566	2.62	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
131	20240709	150517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	5	2	0.32	15404824	9674	110.32	1597	1610	1582	2055	1108	1582	1592.39	0.76	-2081	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	259	-4.74	0.41	12	0.06	-335.00	3846.00	2475	20231117	-35.88	1566	20240423	1.34	2280	-30.39	20240117	1566	1.34	20240423	2475	-35.88	20231117	1566	1.34	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
132	20240709	140518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1605	23	2	1.45	11664517	7329	83.58	1597	1609	1582	2055	1108	1582	1591.56	0.76	-2066	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	262	-4.79	0.42	12	0.04	-335.00	3846.00	2475	20231117	-35.15	1566	20240423	2.49	2280	-29.61	20240117	1566	2.49	20240423	2475	-35.15	20231117	1566	2.49	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
133	20240709	130519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	6	2	0.38	10407011	6540	74.58	1597	1609	1582	2055	1108	1582	1591.29	0.76	-1796	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	259	-4.74	0.41	12	0.04	-335.00	3846.00	2475	20231117	-35.84	1566	20240423	1.40	2280	-30.35	20240117	1566	1.40	20240423	2475	-35.84	20231117	1566	1.40	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
134	20240709	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	1	2	0.06	7871389	4947	56.41	1597	1609	1583	2055	1108	1582	1591.14	0.76	-1862	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	259	-4.73	0.41	12	0.03	-335.00	3846.00	2475	20231117	-36.04	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
135	20240709	110519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1587	5	2	0.32	5205112	3264	37.22	1597	1609	1584	2055	1108	1582	1594.70	0.76	-1237	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	259	-4.74	0.41	12	0.02	-335.00	3846.00	2475	20231117	-35.88	1566	20240423	1.34	2280	-30.39	20240117	1566	1.34	20240423	2475	-35.88	20231117	1566	1.34	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
136	20240709	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	6	2	0.38	4932064	3092	35.26	1597	1609	1584	2055	1108	1582	1595.10	0.76	-1169	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	259	-4.74	0.41	12	0.02	-335.00	3846.00	2475	20231117	-35.84	1566	20240423	1.40	2280	-30.35	20240117	1566	1.40	20240423	2475	-35.84	20231117	1566	1.40	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
137	20240709	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1606	24	2	1.52	3890138	2435	27.77	1597	1606	1593	2055	1108	1582	1597.59	0.76	-632	1606	1593	1586	1573	1566	1590	1570	82	473	500	1070	1	1	16334678	262	-4.79	0.42	12	0.01	-335.00	3846.00	2475	20231117	-35.11	1566	20240423	2.55	2280	-29.56	20240117	1566	2.55	20240423	2475	-35.11	20231117	1566	2.55	20240423	1.50	N	050760	500	81 억	123759	N	N	N	N
138	20240708	160514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-4	5	-0.25	13910393	8769	59.18	1586	1599	1579	2060	1111	1586	1586.31	0.76	-1060	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	258	-4.72	0.41	12	0.05	-335.00	3846.00	2475	20231117	-36.08	1566	20240423	1.02	2280	-30.61	20240117	1566	1.02	20240423	2475	-36.08	20231117	1566	1.02	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
139	20240708	150515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-5	5	-0.32	12065302	7602	51.31	1586	1599	1579	2060	1111	1586	1587.12	0.76	-983	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	258	-4.72	0.41	12	0.05	-335.00	3846.00	2475	20231117	-36.12	1566	20240423	0.96	2280	-30.66	20240117	1566	0.96	20240423	2475	-36.12	20231117	1566	0.96	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
140	20240708	140517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-3	5	-0.19	9278958	5841	39.42	1586	1599	1579	2060	1111	1586	1588.59	0.76	-972	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	259	-4.73	0.41	12	0.04	-335.00	3846.00	2475	20231117	-36.04	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
141	20240708	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-4	5	-0.25	7912175	4976	33.58	1586	1599	1581	2060	1111	1586	1590.07	0.76	-742	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	258	-4.72	0.41	12	0.03	-335.00	3846.00	2475	20231117	-36.08	1566	20240423	1.02	2280	-30.61	20240117	1566	1.02	20240423	2475	-36.08	20231117	1566	1.02	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
142	20240708	120515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	10	2	0.63	6715535	4221	28.49	1586	1599	1581	2060	1111	1586	1590.98	0.76	-502	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	261	-4.76	0.41	12	0.03	-335.00	3846.00	2475	20231117	-35.52	1566	20240423	1.92	2280	-30.00	20240117	1566	1.92	20240423	2475	-35.52	20231117	1566	1.92	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
143	20240708	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1588	2	2	0.13	6587899	4141	27.95	1586	1599	1581	2060	1111	1586	1590.90	0.76	-427	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	259	-4.74	0.41	12	0.03	-335.00	3846.00	2475	20231117	-35.84	1566	20240423	1.40	2280	-30.35	20240117	1566	1.40	20240423	2475	-35.84	20231117	1566	1.40	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
144	20240708	100514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1598	12	2	0.76	6161684	3874	26.15	1586	1599	1581	2060	1111	1586	1590.52	0.76	-281	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	261	-4.77	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.43	1566	20240423	2.04	2280	-29.91	20240117	1566	2.04	20240423	2475	-35.43	20231117	1566	2.04	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
145	20240708	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1595	9	2	0.57	456984	288	1.94	1586	1595	1586	2060	1111	1586	1586.75	0.76	0	1608	1597	1584	1573	1560	1590	1566	82	474	500	1070	1	1	16334678	261	-4.76	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.56	1566	20240423	1.85	2280	-30.04	20240117	1566	1.85	20240423	2475	-35.56	20231117	1566	1.85	20240423	1.51	N	050760	500	81 억	124819	N	N	N	N
146	20240705	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	0	3	0.00	23398673	14816	67.86	1594	1595	1571	2060	1111	1586	1579.28	0.76	-40	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	259	-4.73	0.41	12	0.09	-335.00	3846.00	2475	20231117	-35.92	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
147	20240705	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	-10	5	-0.63	23105973	14631	67.01	1594	1595	1571	2060	1111	1586	1579.25	0.76	73	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	257	-4.70	0.41	12	0.09	-335.00	3846.00	2475	20231117	-36.32	1566	20240423	0.64	2280	-30.88	20240117	1566	0.64	20240423	2475	-36.32	20231117	1566	0.64	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
148	20240705	140514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1579	-7	5	-0.44	6270919	3971	18.19	1594	1595	1571	2060	1111	1586	1579.18	0.76	-1127	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	258	-4.71	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.20	1566	20240423	0.83	2280	-30.75	20240117	1566	0.83	20240423	2475	-36.20	20231117	1566	0.83	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
149	20240705	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1574	-12	5	-0.76	5740897	3634	16.64	1594	1595	1571	2060	1111	1586	1579.77	0.76	-794	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	257	-4.70	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.40	1566	20240423	0.51	2280	-30.96	20240117	1566	0.51	20240423	2475	-36.40	20231117	1566	0.51	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
150	20240705	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1573	-13	5	-0.82	4968647	3143	14.39	1594	1595	1571	2060	1111	1586	1580.86	0.76	-597	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	257	-4.70	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.44	1566	20240423	0.45	2280	-31.01	20240117	1566	0.45	20240423	2475	-36.44	20231117	1566	0.45	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
151	20240705	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1573	-13	5	-0.82	4186859	2646	12.12	1594	1595	1571	2060	1111	1586	1582.34	0.76	-402	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	257	-4.70	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.44	1566	20240423	0.45	2280	-31.01	20240117	1566	0.45	20240423	2475	-36.44	20231117	1566	0.45	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
152	20240705	100512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1585	-1	5	-0.06	2044536	1288	5.90	1594	1595	1583	2060	1111	1586	1587.37	0.76	-177	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	259	-4.73	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.96	1566	20240423	1.21	2280	-30.48	20240117	1566	1.21	20240423	2475	-35.96	20231117	1566	1.21	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
153	20240705	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	0	3	0.00	1359484	856	3.92	1594	1594	1586	2060	1111	1586	1588.18	0.76	0	1610	1597	1584	1571	1558	1604	1578	82	474	500	1070	1	1	16334678	259	-4.73	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.92	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.52	N	050760	500	81 억	124859	N	N	N	N
154	20240704	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	-7	5	-0.44	34596790	21834	103.15	1578	1597	1571	2070	1116	1593	1584.54	0.78	-2161	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	259	-4.73	0.41	12	0.13	-335.00	3846.00	2475	20231117	-35.92	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
155	20240704	150512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-15	5	-0.94	33634188	21224	100.26	1578	1597	1571	2070	1116	1593	1584.72	0.78	-1971	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	258	-4.71	0.41	12	0.13	-335.00	3846.00	2475	20231117	-36.24	1566	20240423	0.77	2280	-30.79	20240117	1566	0.77	20240423	2475	-36.24	20231117	1566	0.77	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
156	20240704	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-15	5	-0.94	33272844	20995	99.18	1578	1597	1571	2070	1116	1593	1584.80	0.78	-1745	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	258	-4.71	0.41	12	0.13	-335.00	3846.00	2475	20231117	-36.24	1566	20240423	0.77	2280	-30.79	20240117	1566	0.77	20240423	2475	-36.24	20231117	1566	0.77	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
157	20240704	130512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1575	-18	5	-1.13	28470988	17963	84.86	1578	1597	1571	2070	1116	1593	1584.98	0.78	-1920	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	257	-4.70	0.41	12	0.11	-335.00	3846.00	2475	20231117	-36.36	1566	20240423	0.57	2280	-30.92	20240117	1566	0.57	20240423	2475	-36.36	20231117	1566	0.57	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
158	20240704	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-12	5	-0.75	25904483	16332	77.15	1578	1597	1575	2070	1116	1593	1586.12	0.78	-1104	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	258	-4.72	0.41	12	0.10	-335.00	3846.00	2475	20231117	-36.12	1566	20240423	0.96	2280	-30.66	20240117	1566	0.96	20240423	2475	-36.12	20231117	1566	0.96	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
159	20240704	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1586	-7	5	-0.44	16686572	10507	49.64	1578	1597	1578	2070	1116	1593	1588.14	0.78	-592	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	259	-4.73	0.41	12	0.06	-335.00	3846.00	2475	20231117	-35.92	1566	20240423	1.28	2280	-30.44	20240117	1566	1.28	20240423	2475	-35.92	20231117	1566	1.28	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
160	20240704	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1590	-3	5	-0.19	4276626	2699	12.75	1578	1593	1578	2070	1116	1593	1584.52	0.78	-590	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	260	-4.75	0.41	12	0.02	-335.00	3846.00	2475	20231117	-35.76	1566	20240423	1.53	2280	-30.26	20240117	1566	1.53	20240423	2475	-35.76	20231117	1566	1.53	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
161	20240704	090511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	-13	5	-0.82	2061000	1306	6.17	1578	1580	1578	2070	1116	1593	1578.10	0.78	-240	1618	1605	1598	1585	1578	1602	1582	82	477	500	1080	1	1	16334678	258	-4.72	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.16	1566	20240423	0.89	2280	-30.70	20240117	1566	0.89	20240423	2475	-36.16	20231117	1566	0.89	20240423	1.52	N	050760	500	81 억	126780	N	N	N	N
162	20240703	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1593	-18	5	-1.12	33868405	21168	140.95	1611	1611	1591	2090	1128	1611	1599.98	0.79	-2342	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	260	-4.76	0.41	12	0.13	-335.00	3846.00	2475	20231117	-35.64	1566	20240423	1.72	2280	-30.13	20240117	1566	1.72	20240423	2475	-35.64	20231117	1566	1.72	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
163	20240703	150510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1591	-20	5	-1.24	30026541	18755	124.88	1611	1611	1591	2090	1128	1611	1600.99	0.79	-2059	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	260	-4.75	0.41	12	0.11	-335.00	3846.00	2475	20231117	-35.72	1566	20240423	1.60	2280	-30.22	20240117	1566	1.60	20240423	2475	-35.72	20231117	1566	1.60	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
164	20240703	140511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	-15	5	-0.93	16048866	10005	66.62	1611	1611	1596	2090	1128	1611	1604.08	0.79	-1519	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	261	-4.76	0.41	12	0.06	-335.00	3846.00	2475	20231117	-35.52	1566	20240423	1.92	2280	-30.00	20240117	1566	1.92	20240423	2475	-35.52	20231117	1566	1.92	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
165	20240703	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	-10	5	-0.62	12252892	7632	50.82	1611	1611	1599	2090	1128	1611	1605.46	0.79	-546	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	262	-4.78	0.42	12	0.05	-335.00	3846.00	2475	20231117	-35.31	1566	20240423	2.23	2280	-29.78	20240117	1566	2.23	20240423	2475	-35.31	20231117	1566	2.23	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
166	20240703	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	-10	5	-0.62	6572255	4090	27.23	1611	1611	1599	2090	1128	1611	1606.91	0.79	-379	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	262	-4.78	0.42	12	0.03	-335.00	3846.00	2475	20231117	-35.31	1566	20240423	2.23	2280	-29.78	20240117	1566	2.23	20240423	2475	-35.31	20231117	1566	2.23	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
167	20240703	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1600	-11	5	-0.68	5693013	3541	23.58	1611	1611	1599	2090	1128	1611	1607.74	0.79	-30	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	261	-4.78	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.35	1566	20240423	2.17	2280	-29.82	20240117	1566	2.17	20240423	2475	-35.35	20231117	1566	2.17	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
168	20240703	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	-7	5	-0.43	5289623	3289	21.90	1611	1611	1599	2090	1128	1611	1608.28	0.79	83	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	262	-4.79	0.42	12	0.02	-335.00	3846.00	2475	20231117	-35.19	1566	20240423	2.43	2280	-29.65	20240117	1566	2.43	20240423	2475	-35.19	20231117	1566	2.43	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
169	20240703	090509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	0	3	0.00	2646873	1643	10.94	1611	1611	1611	2090	1128	1611	1611.00	0.79	-12	1665	1638	1618	1591	1571	1628	1581	82	479	500	1090	1	1	16334678	263	-4.81	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.52	N	050760	500	81 억	129109	N	N	N	N
170	20240702	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1611	-22	5	-1.35	24288979	15018	43.24	1620	1645	1598	2120	1144	1633	1617.71	0.80	-1891	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	263	-4.81	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.91	1566	20240423	2.87	2280	-29.34	20240117	1566	2.87	20240423	2475	-34.91	20231117	1566	2.87	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
171	20240702	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1601	-32	5	-1.96	21857903	13508	38.89	1620	1645	1598	2120	1144	1633	1618.15	0.80	-1610	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	262	-4.78	0.42	12	0.08	-335.00	3846.00	2475	20231117	-35.31	1566	20240423	2.23	2280	-29.78	20240117	1566	2.23	20240423	2475	-35.31	20231117	1566	2.23	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
172	20240702	140509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1605	-28	5	-1.71	18152240	11195	32.23	1620	1645	1605	2120	1144	1633	1621.46	0.80	-1300	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	262	-4.79	0.42	12	0.07	-335.00	3846.00	2475	20231117	-35.15	1566	20240423	2.49	2280	-29.61	20240117	1566	2.49	20240423	2475	-35.15	20231117	1566	2.49	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
173	20240702	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1621	-12	5	-0.73	17180299	10590	30.49	1620	1645	1606	2120	1144	1633	1622.31	0.80	-1154	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	265	-4.84	0.42	12	0.06	-335.00	3846.00	2475	20231117	-34.51	1566	20240423	3.51	2280	-28.90	20240117	1566	3.51	20240423	2475	-34.51	20231117	1566	3.51	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
174	20240702	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1626	-7	5	-0.43	15477291	9532	27.45	1620	1645	1614	2120	1144	1633	1623.72	0.80	-634	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	266	-4.85	0.42	12	0.06	-335.00	3846.00	2475	20231117	-34.30	1566	20240423	3.83	2280	-28.68	20240117	1566	3.83	20240423	2475	-34.30	20231117	1566	3.83	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
175	20240702	110508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1629	-4	5	-0.24	15457755	9520	27.41	1620	1645	1614	2120	1144	1633	1623.71	0.80	-627	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	266	-4.86	0.42	12	0.06	-335.00	3846.00	2475	20231117	-34.18	1566	20240423	4.02	2280	-28.55	20240117	1566	4.02	20240423	2475	-34.18	20231117	1566	4.02	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
176	20240702	100509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1635	2	2	0.12	15403834	9487	27.32	1620	1645	1614	2120	1144	1633	1623.68	0.80	-623	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	267	-4.88	0.43	12	0.06	-335.00	3846.00	2475	20231117	-33.94	1566	20240423	4.41	2280	-28.29	20240117	1566	4.41	20240423	2475	-33.94	20231117	1566	4.41	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
177	20240702	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1617	-16	5	-0.98	826973	511	1.47	1620	1621	1617	2120	1144	1633	1618.34	0.80	-183	1670	1651	1615	1596	1560	1661	1606	82	487	500	1110	1	1	16334678	264	-4.83	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.67	1566	20240423	3.26	2280	-29.08	20240117	1566	3.26	20240423	2475	-34.67	20231117	1566	3.26	20240423	1.54	N	050760	500	81 억	131000	N	N	N	N
178	20240701	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1633	44	2	2.77	55016174	34618	466.93	1589	1634	1579	2065	1113	1589	1589.24	0.82	-2639	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	267	-4.87	0.42	12	0.21	-335.00	3846.00	2480	20230623	-34.15	1566	20240423	4.28	2280	-28.38	20240117	1566	4.28	20240423	2475	-34.02	20231117	1566	4.28	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
179	20240701	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1633	44	2	2.77	53521241	33702	454.57	1589	1634	1579	2065	1113	1589	1588.07	0.82	-2579	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	267	-4.87	0.42	12	0.21	-335.00	3846.00	2480	20230623	-34.15	1566	20240423	4.28	2280	-28.38	20240117	1566	4.28	20240423	2475	-34.02	20231117	1566	4.28	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
180	20240701	140507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1594	5	2	0.31	42821798	27054	364.90	1589	1600	1579	2065	1113	1589	1582.83	0.82	-1768	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	260	-4.76	0.41	12	0.17	-335.00	3846.00	2480	20230623	-35.73	1566	20240423	1.79	2280	-30.09	20240117	1566	1.79	20240423	2475	-35.60	20231117	1566	1.79	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
181	20240701	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1591	2	2	0.13	37084176	23448	316.27	1589	1599	1579	2065	1113	1589	1581.55	0.82	-1502	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	260	-4.75	0.41	12	0.14	-335.00	3846.00	2480	20230623	-35.85	1566	20240423	1.60	2280	-30.22	20240117	1566	1.60	20240423	2475	-35.72	20231117	1566	1.60	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
182	20240701	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	-9	5	-0.57	12045082	7603	102.55	1589	1598	1579	2065	1113	1589	1584.25	0.82	-1399	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	258	-4.72	0.41	12	0.05	-335.00	3846.00	2480	20230623	-36.29	1566	20240423	0.89	2280	-30.70	20240117	1566	0.89	20240423	2475	-36.16	20231117	1566	0.89	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
183	20240701	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-7	5	-0.44	11736912	7408	99.92	1589	1598	1579	2065	1113	1589	1584.36	0.82	-1208	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	258	-4.72	0.41	12	0.05	-335.00	3846.00	2480	20230623	-36.21	1566	20240423	1.02	2280	-30.61	20240117	1566	1.02	20240423	2475	-36.08	20231117	1566	1.02	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
184	20240701	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1589	0	3	0.00	4459790	2809	37.89	1589	1598	1582	2065	1113	1589	1587.68	0.82	-938	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	260	-4.74	0.41	12	0.02	-335.00	3846.00	2480	20230623	-35.93	1566	20240423	1.47	2280	-30.31	20240117	1566	1.47	20240423	2475	-35.80	20231117	1566	1.47	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N
185	20240701	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-6	5	-0.38	3073518	1935	26.10	1589	1589	1583	2065	1113	1589	1588.38	0.82	-496	1604	1596	1583	1575	1562	1600	1579	82	476	500	1080	1	1	16334678	259	-4.73	0.41	12	0.01	-335.00	3846.00	2480	20230623	-36.17	1566	20240423	1.09	2280	-30.57	20240117	1566	1.09	20240423	2475	-36.04	20231117	1566	1.09	20240423	1.54	N	050760	500	81 억	133639	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History