KissMeData/035200/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160433	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	12760360	4401	42.02	2900	2910	2890	3770	2030	2900	2899.42	0.85	524	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.05	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
3	20240731	150434	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	5	2	0.17	9163645	3160	30.17	2900	2910	2890	3770	2030	2900	2899.89	0.85	475	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	283	19.90	0.68	12	0.03	146.00	4289.00	4790	20240328	-39.35	2880	20240725	0.87	4790	-39.35	20240328	2880	0.87	20240725	4790	-39.35	20240328	2880	0.87	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
4	20240731	140438	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	7020245	2421	23.11	2900	2910	2890	3770	2030	2900	2899.73	0.85	474	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.02	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
5	20240731	130435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	10	2	0.34	6732375	2322	22.17	2900	2910	2890	3770	2030	2900	2899.38	0.85	474	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.02	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
6	20240731	120437	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	0	3	0.00	5869045	2024	19.32	2900	2910	2890	3770	2030	2900	2899.72	0.85	303	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	282	19.86	0.68	12	0.02	146.00	4289.00	4790	20240328	-39.46	2880	20240725	0.69	4790	-39.46	20240328	2880	0.69	20240725	4790	-39.46	20240328	2880	0.69	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
7	20240731	110435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	0	3	0.00	5323845	1836	17.53	2900	2910	2890	3770	2030	2900	2899.70	0.85	303	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	282	19.86	0.68	12	0.02	146.00	4289.00	4790	20240328	-39.46	2880	20240725	0.69	4790	-39.46	20240328	2880	0.69	20240725	4790	-39.46	20240328	2880	0.69	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
8	20240731	100434	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	5	2	0.17	1741335	601	5.74	2900	2905	2890	3770	2030	2900	2897.34	0.85	290	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	283	19.90	0.68	12	0.01	146.00	4289.00	4790	20240328	-39.35	2880	20240725	0.87	4790	-39.35	20240328	2880	0.87	20240725	4790	-39.35	20240328	2880	0.87	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
9	20240731	090430	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-5	5	-0.17	990910	342	3.27	2900	2900	2895	3770	2030	2900	2897.29	0.85	158	2933	2916	2903	2886	2873	2910	2880	49	870	500	2030	5	1	9730590	282	19.83	0.67	12	0.00	146.00	4289.00	4790	20240328	-39.56	2880	20240725	0.52	4790	-39.56	20240328	2880	0.52	20240725	4790	-39.56	20240328	2880	0.52	20240725	3.00	N	035200	500	48 억	82929	N	N	N	N
10	20240730	160423	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-20	5	-0.68	28707135	9884	87.69	2920	2920	2890	3795	2045	2920	2904.35	0.86	-1122	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	282	19.86	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.46	2880	20240725	0.69	4790	-39.46	20240328	2880	0.69	20240725	4790	-39.46	20240328	2880	0.69	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
11	20240730	150431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-20	5	-0.68	28219790	9716	86.20	2920	2920	2890	3795	2045	2920	2904.41	0.86	-1132	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	282	19.86	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.46	2880	20240725	0.69	4790	-39.46	20240328	2880	0.69	20240725	4790	-39.46	20240328	2880	0.69	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
12	20240730	140425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-5	5	-0.17	26988175	9291	82.43	2920	2920	2890	3795	2045	2920	2904.71	0.86	-1073	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	284	19.97	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.14	2880	20240725	1.22	4790	-39.14	20240328	2880	1.22	20240725	4790	-39.14	20240328	2880	1.22	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
13	20240730	130429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-30	5	-1.03	26675990	9183	81.47	2920	2920	2890	3795	2045	2920	2904.87	0.86	-1077	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	281	19.79	0.67	12	0.09	146.00	4289.00	4790	20240328	-39.67	2880	20240725	0.35	4790	-39.67	20240328	2880	0.35	20240725	4790	-39.67	20240328	2880	0.35	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
14	20240730	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-30	5	-1.03	23452845	8075	71.64	2920	2920	2890	3795	2045	2920	2904.31	0.86	-845	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	281	19.79	0.67	12	0.08	146.00	4289.00	4790	20240328	-39.67	2880	20240725	0.35	4790	-39.67	20240328	2880	0.35	20240725	4790	-39.67	20240328	2880	0.35	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
15	20240730	110430	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-30	5	-1.03	16605990	5708	50.64	2920	2920	2890	3795	2045	2920	2909.18	0.86	-735	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	281	19.79	0.67	12	0.06	146.00	4289.00	4790	20240328	-39.67	2880	20240725	0.35	4790	-39.67	20240328	2880	0.35	20240725	4790	-39.67	20240328	2880	0.35	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
16	20240730	100430	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	-5	5	-0.17	14215600	4882	43.31	2920	2920	2890	3795	2045	2920	2911.78	0.86	-741	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	284	19.97	0.68	12	0.05	146.00	4289.00	4790	20240328	-39.14	2880	20240725	1.22	4790	-39.14	20240328	2880	1.22	20240725	4790	-39.14	20240328	2880	1.22	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
17	20240730	090431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-15	5	-0.51	9319790	3192	28.32	2920	2920	2905	3795	2045	2920	2919.73	0.86	-426	2950	2935	2910	2895	2870	2942	2902	49	875	500	2040	5	1	9730590	283	19.90	0.68	12	0.03	146.00	4289.00	4790	20240328	-39.35	2880	20240725	0.87	4790	-39.35	20240328	2880	0.87	20240725	4790	-39.35	20240328	2880	0.87	20240725	3.03	N	035200	500	48 억	84051	N	N	N	N
18	20240729	160426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	10	2	0.34	32681640	11272	55.55	2895	2925	2885	3780	2040	2910	2899.32	0.85	877	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	284	20.00	0.68	12	0.12	146.00	4289.00	4790	20240328	-39.04	2880	20240725	1.39	4790	-39.04	20240328	2880	1.39	20240725	4790	-39.04	20240328	2880	1.39	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
19	20240729	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-10	5	-0.34	32150220	11090	54.65	2895	2925	2885	3780	2040	2910	2898.98	0.85	877	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	282	19.86	0.68	12	0.11	146.00	4289.00	4790	20240328	-39.46	2880	20240725	0.69	4790	-39.46	20240328	2880	0.69	20240725	4790	-39.46	20240328	2880	0.69	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
20	20240729	140431	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-5	5	-0.17	29011420	10009	49.33	2895	2925	2885	3780	2040	2910	2898.48	0.85	801	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	283	19.90	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.35	2880	20240725	0.87	4790	-39.35	20240328	2880	0.87	20240725	4790	-39.35	20240328	2880	0.87	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
21	20240729	130435	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	0	3	0.00	28857400	9956	49.07	2895	2925	2885	3780	2040	2910	2898.44	0.85	791	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
22	20240729	120426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-5	5	-0.17	28312895	9769	48.14	2895	2925	2885	3780	2040	2910	2898.18	0.85	721	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	283	19.90	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.35	2880	20240725	0.87	4790	-39.35	20240328	2880	0.87	20240725	4790	-39.35	20240328	2880	0.87	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
23	20240729	110429	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	0	3	0.00	28094850	9694	47.77	2895	2925	2885	3780	2040	2910	2898.11	0.85	731	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.10	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
24	20240729	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	0	3	0.00	23445155	8098	39.91	2895	2925	2885	3780	2040	2910	2895.09	0.85	366	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.08	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
25	20240729	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-20	5	-0.69	3681975	1272	6.27	2895	2895	2890	3780	2040	2910	2894.06	0.85	-55	2963	2936	2908	2881	2853	2950	2895	49	870	500	2030	5	1	9730590	281	19.79	0.67	12	0.01	146.00	4289.00	4790	20240328	-39.67	2880	20240725	0.35	4790	-39.67	20240328	2880	0.35	20240725	4790	-39.67	20240328	2880	0.35	20240725	3.03	N	035200	500	48 억	83160	N	N	N	N
26	20240726	160419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	0	3	0.00	58799710	20291	61.14	2880	2935	2880	3780	2040	2910	2897.82	0.84	1277	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.21	146.00	4289.00	4790	20240328	-39.25	2880	20240726	1.04	4790	-39.25	20240328	2880	1.04	20240726	4790	-39.25	20240328	2880	1.04	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
27	20240726	150422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2895	-15	5	-0.52	57083735	19699	59.35	2880	2935	2880	3780	2040	2910	2897.79	0.84	897	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	282	19.83	0.67	12	0.20	146.00	4289.00	4790	20240328	-39.56	2880	20240726	0.52	4790	-39.56	20240328	2880	0.52	20240726	4790	-39.56	20240328	2880	0.52	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
28	20240726	140424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2890	-20	5	-0.69	44331270	15275	46.02	2880	2935	2880	3780	2040	2910	2902.21	0.84	956	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	281	19.79	0.67	12	0.16	146.00	4289.00	4790	20240328	-39.67	2880	20240726	0.35	4790	-39.67	20240328	2880	0.35	20240726	4790	-39.67	20240328	2880	0.35	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
29	20240726	130424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2935	25	2	0.86	23411470	8053	24.26	2880	2935	2880	3780	2040	2910	2907.17	0.84	289	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	286	20.10	0.68	12	0.08	146.00	4289.00	4790	20240328	-38.73	2880	20240726	1.91	4790	-38.73	20240328	2880	1.91	20240726	4790	-38.73	20240328	2880	1.91	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
30	20240726	120427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	15	2	0.52	22391745	7705	23.22	2880	2935	2880	3780	2040	2910	2906.13	0.84	252	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	285	20.03	0.68	12	0.08	146.00	4289.00	4790	20240328	-38.94	2880	20240726	1.56	4790	-38.94	20240328	2880	1.56	20240726	4790	-38.94	20240328	2880	1.56	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
31	20240726	110425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	15	2	0.52	22371280	7698	23.19	2880	2935	2880	3780	2040	2910	2906.11	0.84	250	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	285	20.03	0.68	12	0.08	146.00	4289.00	4790	20240328	-38.94	2880	20240726	1.56	4790	-38.94	20240328	2880	1.56	20240726	4790	-38.94	20240328	2880	1.56	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
32	20240726	100425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	0	3	0.00	19888105	6850	20.64	2880	2925	2880	3780	2040	2910	2903.37	0.84	343	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.07	146.00	4289.00	4790	20240328	-39.25	2880	20240726	1.04	4790	-39.25	20240328	2880	1.04	20240726	4790	-39.25	20240328	2880	1.04	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
33	20240726	090422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	0	3	0.00	12610570	4347	13.10	2880	2920	2880	3780	2040	2910	2900.97	0.84	62	2970	2940	2910	2880	2850	2925	2865	49	870	500	2030	5	1	9730590	283	19.93	0.68	12	0.04	146.00	4289.00	4790	20240328	-39.25	2880	20240726	1.04	4790	-39.25	20240328	2880	1.04	20240726	4790	-39.25	20240328	2880	1.04	20240726	3.11	N	035200	500	48 억	81883	N	N	N	N
34	20240725	160422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	-50	5	-1.69	94905815	32670	186.23	2940	2940	2880	3845	2075	2960	2904.96	0.91	-6320	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	283	19.93	0.68	12	0.34	146.00	4289.00	4790	20240328	-39.25	2880	20240725	1.04	4790	-39.25	20240328	2880	1.04	20240725	4790	-39.25	20240328	2880	1.04	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
35	20240725	150429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2905	-55	5	-1.86	91356505	31448	179.26	2940	2940	2880	3845	2075	2960	2904.98	0.91	-5879	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	283	19.90	0.68	12	0.32	146.00	4289.00	4790	20240328	-39.35	2880	20240725	0.87	4790	-39.35	20240328	2880	0.87	20240725	4790	-39.35	20240328	2880	0.87	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
36	20240725	140428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2890	-70	5	-2.36	67680125	23300	132.82	2940	2940	2880	3845	2075	2960	2904.70	0.91	-4519	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	281	19.79	0.67	12	0.24	146.00	4289.00	4790	20240328	-39.67	2880	20240725	0.35	4790	-39.67	20240328	2880	0.35	20240725	4790	-39.67	20240328	2880	0.35	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
37	20240725	130424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2895	-65	5	-2.20	65091035	22405	127.71	2940	2940	2880	3845	2075	2960	2905.17	0.91	-4522	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	282	19.83	0.67	12	0.23	146.00	4289.00	4790	20240328	-39.56	2880	20240725	0.52	4790	-39.56	20240328	2880	0.52	20240725	4790	-39.56	20240328	2880	0.52	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
38	20240725	120425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2895	-65	5	-2.20	62137775	21384	121.89	2940	2940	2880	3845	2075	2960	2905.77	0.91	-4522	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	282	19.83	0.67	12	0.22	146.00	4289.00	4790	20240328	-39.56	2880	20240725	0.52	4790	-39.56	20240328	2880	0.52	20240725	4790	-39.56	20240328	2880	0.52	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
39	20240725	110423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2890	-70	5	-2.36	54467365	18729	106.76	2940	2940	2880	3845	2075	2960	2908.15	0.91	-4552	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	281	19.79	0.67	12	0.19	146.00	4289.00	4790	20240328	-39.67	2880	20240725	0.35	4790	-39.67	20240328	2880	0.35	20240725	4790	-39.67	20240328	2880	0.35	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
40	20240725	100423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2935	-25	5	-0.84	23150215	7925	45.17	2940	2940	2910	3845	2075	2960	2921.10	0.91	-3648	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	286	20.10	0.68	12	0.08	146.00	4289.00	4790	20240328	-38.73	2910	20240725	0.86	4790	-38.73	20240328	2910	0.86	20240725	4790	-38.73	20240328	2910	0.86	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
41	20240725	090422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2930	-30	5	-1.01	10714975	3665	20.89	2940	2940	2915	3845	2075	2960	2923.47	0.91	-2509	3020	2990	2975	2945	2930	2982	2937	49	885	500	2070	5	1	9730590	285	20.07	0.68	12	0.04	146.00	4289.00	4790	20240328	-38.83	2915	20240725	0.51	4790	-38.83	20240328	2915	0.51	20240725	4790	-38.83	20240328	2915	0.51	20240725	3.11	N	035200	500	48 억	88199	N	N	N	N
42	20240724	160419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	-30	5	-1.00	52078120	17531	155.42	2990	3005	2960	3885	2095	2990	2970.67	0.90	162	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	288	20.27	0.69	12	0.18	146.00	4289.00	4790	20240328	-38.20	2915	20240705	1.54	4790	-38.20	20240328	2915	1.54	20240705	4790	-38.20	20240328	2915	1.54	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
43	20240724	150425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-10	5	-0.33	27865275	9364	83.01	2990	3005	2960	3885	2095	2990	2975.78	0.90	119	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	290	20.41	0.69	12	0.10	146.00	4289.00	4790	20240328	-37.79	2915	20240705	2.23	4790	-37.79	20240328	2915	2.23	20240705	4790	-37.79	20240328	2915	2.23	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
44	20240724	140422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-10	5	-0.33	25762005	8656	76.74	2990	3005	2960	3885	2095	2990	2976.20	0.90	119	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	290	20.41	0.69	12	0.09	146.00	4289.00	4790	20240328	-37.79	2915	20240705	2.23	4790	-37.79	20240328	2915	2.23	20240705	4790	-37.79	20240328	2915	2.23	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
45	20240724	130425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-5	5	-0.17	24135630	8111	71.91	2990	3005	2960	3885	2095	2990	2975.66	0.90	199	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	290	20.45	0.70	12	0.08	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
46	20240724	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	10	2	0.33	20562815	6912	61.28	2990	3005	2960	3885	2095	2990	2974.94	0.90	40	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	292	20.55	0.70	12	0.07	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
47	20240724	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	18914295	6361	56.39	2990	2990	2960	3885	2095	2990	2973.47	0.90	125	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	291	20.48	0.70	12	0.07	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
48	20240724	100426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2975	-15	5	-0.50	13735985	4620	40.96	2990	2990	2960	3885	2095	2990	2973.14	0.90	58	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	289	20.38	0.69	12	0.05	146.00	4289.00	4790	20240328	-37.89	2915	20240705	2.06	4790	-37.89	20240328	2915	2.06	20240705	4790	-37.89	20240328	2915	2.06	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
49	20240724	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-10	5	-0.33	3188820	1067	9.46	2990	2990	2980	3885	2095	2990	2988.58	0.90	-32	3033	3011	2998	2976	2963	3005	2970	49	895	500	2090	5	1	9730590	290	20.41	0.69	12	0.01	146.00	4289.00	4790	20240328	-37.79	2915	20240705	2.23	4790	-37.79	20240328	2915	2.23	20240705	4790	-37.79	20240328	2915	2.23	20240705	3.14	N	035200	500	48 억	88037	N	N	N	N
50	20240723	160417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-30	5	-0.99	32866810	10978	45.44	3005	3020	2985	3925	2115	3020	2993.88	0.90	189	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	291	20.48	0.70	12	0.11	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
51	20240723	150429	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-15	5	-0.50	22739145	7591	31.42	3005	3020	2985	3925	2115	3020	2995.54	0.90	188	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	292	20.58	0.70	12	0.08	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
52	20240723	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-15	5	-0.50	21086400	7041	29.15	3005	3020	2985	3925	2115	3020	2994.80	0.90	188	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	292	20.58	0.70	12	0.07	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
53	20240723	130418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-35	5	-1.16	17160280	5728	23.71	3005	3020	2985	3925	2115	3020	2995.86	0.90	176	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	290	20.45	0.70	12	0.06	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
54	20240723	120421	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-15	5	-0.50	12864675	4289	17.75	3005	3020	2985	3925	2115	3020	2999.46	0.90	177	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	292	20.58	0.70	12	0.04	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
55	20240723	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-30	5	-0.99	10570995	3522	14.58	3005	3020	2990	3925	2115	3020	3001.42	0.90	185	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	291	20.48	0.70	12	0.04	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
56	20240723	100421	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	-5	5	-0.17	4613195	1533	6.35	3005	3020	2995	3925	2115	3020	3009.26	0.90	-139	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	293	20.65	0.70	12	0.02	146.00	4289.00	4790	20240328	-37.06	2915	20240705	3.43	4790	-37.06	20240328	2915	3.43	20240705	4790	-37.06	20240328	2915	3.43	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
57	20240723	090423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-15	5	-0.50	1099820	366	1.52	3005	3005	3000	3925	2115	3020	3004.97	0.90	-42	3096	3057	3001	2962	2906	3077	2982	49	905	500	2110	5	1	9730590	292	20.58	0.70	12	0.00	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.15	N	035200	500	48 억	87848	N	N	N	N
58	20240722	160416	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	15	2	0.50	71991865	24158	73.42	3005	3040	2945	3905	2105	3005	2978.73	0.93	-2684	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	294	20.68	0.70	12	0.25	146.00	4289.00	4790	20240328	-36.95	2915	20240705	3.60	4790	-36.95	20240328	2915	3.60	20240705	4790	-36.95	20240328	2915	3.60	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
59	20240722	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	-45	5	-1.50	53322260	17956	54.57	3005	3005	2945	3905	2105	3005	2969.60	0.93	-2489	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	288	20.27	0.69	12	0.18	146.00	4289.00	4790	20240328	-38.20	2915	20240705	1.54	4790	-38.20	20240328	2915	1.54	20240705	4790	-38.20	20240328	2915	1.54	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
60	20240722	140422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-35	5	-1.16	52311770	17615	53.54	3005	3005	2945	3905	2105	3005	2969.72	0.93	-2475	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	289	20.34	0.69	12	0.18	146.00	4289.00	4790	20240328	-38.00	2915	20240705	1.89	4790	-38.00	20240328	2915	1.89	20240705	4790	-38.00	20240328	2915	1.89	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
61	20240722	130419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-40	5	-1.33	45288310	15251	46.35	3005	3005	2945	3905	2105	3005	2969.52	0.93	-2783	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	289	20.31	0.69	12	0.16	146.00	4289.00	4790	20240328	-38.10	2915	20240705	1.72	4790	-38.10	20240328	2915	1.72	20240705	4790	-38.10	20240328	2915	1.72	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
62	20240722	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-40	5	-1.33	45119280	15194	46.18	3005	3005	2945	3905	2105	3005	2969.54	0.93	-2732	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	289	20.31	0.69	12	0.16	146.00	4289.00	4790	20240328	-38.10	2915	20240705	1.72	4790	-38.10	20240328	2915	1.72	20240705	4790	-38.10	20240328	2915	1.72	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
63	20240722	110420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-60	5	-2.00	42920165	14450	43.92	3005	3005	2945	3905	2105	3005	2970.24	0.93	-2670	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	287	20.17	0.69	12	0.15	146.00	4289.00	4790	20240328	-38.52	2915	20240705	1.03	4790	-38.52	20240328	2915	1.03	20240705	4790	-38.52	20240328	2915	1.03	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
64	20240722	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-35	5	-1.16	21781805	7294	22.17	3005	3005	2960	3905	2105	3005	2986.25	0.93	-1192	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	289	20.34	0.69	12	0.07	146.00	4289.00	4790	20240328	-38.00	2915	20240705	1.89	4790	-38.00	20240328	2915	1.89	20240705	4790	-38.00	20240328	2915	1.89	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
65	20240722	090417	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	0	3	0.00	3846400	1280	3.89	3005	3005	3005	3905	2105	3005	3005.00	0.93	0	3035	3020	2995	2980	2955	3025	2985	49	900	500	2100	5	1	9730590	292	20.58	0.70	12	0.01	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.17	N	035200	500	48 억	90468	N	N	N	N
66	20240719	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	0	3	0.00	98406315	32897	198.49	3005	3010	2970	3905	2105	3005	2991.35	0.87	5949	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	292	20.58	0.70	12	0.34	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
67	20240719	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-15	5	-0.50	94952560	31742	191.52	3005	3010	2970	3905	2105	3005	2991.39	0.87	5549	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	291	20.48	0.70	12	0.33	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
68	20240719	140417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-20	5	-0.67	60987685	20394	123.05	3005	3010	2970	3905	2105	3005	2990.47	0.87	1567	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	290	20.45	0.70	12	0.21	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
69	20240719	130411	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-5	5	-0.17	41029300	13708	82.71	3005	3010	2970	3905	2105	3005	2993.09	0.87	1244	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	292	20.55	0.70	12	0.14	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
70	20240719	120411	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-5	5	-0.17	38242285	12776	77.08	3005	3010	2970	3905	2105	3005	2993.29	0.87	959	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	292	20.55	0.70	12	0.13	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
71	20240719	110414	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-5	5	-0.17	27418585	9158	55.26	3005	3010	2970	3905	2105	3005	2993.95	0.87	457	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	292	20.55	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
72	20240719	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	0	3	0.00	8883435	2961	17.87	3005	3010	2970	3905	2105	3005	3000.15	0.87	111	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	292	20.58	0.70	12	0.03	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
73	20240719	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	0	3	0.00	4871105	1621	9.78	3005	3005	3005	3905	2105	3005	3005.00	0.87	16	3085	3045	3005	2965	2925	3065	2985	49	900	500	2100	5	1	9730590	292	20.58	0.70	12	0.02	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.34	N	035200	500	48 억	84519	N	N	N	N
74	20240718	160407	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-20	5	-0.66	49626425	16574	52.76	2990	3045	2965	3930	2120	3025	2994.22	0.85	1767	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	292	20.58	0.70	12	0.17	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
75	20240718	150412	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	20	2	0.66	46529000	15545	49.48	2990	3045	2965	3930	2120	3025	2993.16	0.85	1683	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	296	20.86	0.71	12	0.16	146.00	4289.00	4790	20240328	-36.43	2915	20240705	4.46	4790	-36.43	20240328	2915	4.46	20240705	4790	-36.43	20240328	2915	4.46	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
76	20240718	140409	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-30	5	-0.99	37485920	12547	39.94	2990	3020	2965	3930	2120	3025	2987.61	0.85	561	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	291	20.51	0.70	12	0.13	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
77	20240718	130410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-35	5	-1.16	30264240	10140	32.28	2990	3015	2965	3930	2120	3025	2984.60	0.85	774	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	291	20.48	0.70	12	0.10	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
78	20240718	120410	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-35	5	-1.16	25074160	8406	26.76	2990	3015	2965	3930	2120	3025	2982.84	0.85	695	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	291	20.48	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
79	20240718	110412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-30	5	-0.99	17150340	5749	18.30	2990	3005	2965	3930	2120	3025	2983.12	0.85	748	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	291	20.51	0.70	12	0.06	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
80	20240718	100412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-30	5	-0.99	15782110	5293	16.85	2990	3005	2965	3930	2120	3025	2981.62	0.85	771	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	291	20.51	0.70	12	0.05	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
81	20240718	090413	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-30	5	-0.99	5829080	1949	6.20	2990	2995	2990	3930	2120	3025	2990.65	0.85	298	3111	3067	3031	2987	2951	3050	2970	49	905	500	2110	5	1	9730590	291	20.51	0.70	12	0.02	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.43	N	035200	500	48 억	82706	N	N	N	N
82	20240717	160429	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-30	5	-0.98	94946525	31400	115.86	3055	3075	2995	3970	2140	3055	3023.77	0.82	2719	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	294	20.72	0.71	12	0.32	146.00	4289.00	4790	20240328	-36.85	2915	20240705	3.77	4790	-36.85	20240328	2915	3.77	20240705	4790	-36.85	20240328	2915	3.77	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
83	20240717	150431	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-15	5	-0.49	91701725	30328	111.90	3055	3075	2995	3970	2140	3055	3023.66	0.82	2883	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	296	20.82	0.71	12	0.31	146.00	4289.00	4790	20240328	-36.53	2915	20240705	4.29	4790	-36.53	20240328	2915	4.29	20240705	4790	-36.53	20240328	2915	4.29	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
84	20240717	140428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-15	5	-0.49	87846770	29059	107.22	3055	3075	2995	3970	2140	3055	3023.04	0.82	3121	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	296	20.82	0.71	12	0.30	146.00	4289.00	4790	20240328	-36.53	2915	20240705	4.29	4790	-36.53	20240328	2915	4.29	20240705	4790	-36.53	20240328	2915	4.29	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
85	20240717	130427	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-5	5	-0.16	82815920	27401	101.10	3055	3075	2995	3970	2140	3055	3022.36	0.82	3003	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	297	20.89	0.71	12	0.28	146.00	4289.00	4790	20240328	-36.33	2915	20240705	4.63	4790	-36.33	20240328	2915	4.63	20240705	4790	-36.33	20240328	2915	4.63	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
86	20240717	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	-10	5	-0.33	82334560	27243	100.52	3055	3075	2995	3970	2140	3055	3022.22	0.82	3003	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	296	20.86	0.71	12	0.28	146.00	4289.00	4790	20240328	-36.43	2915	20240705	4.46	4790	-36.43	20240328	2915	4.46	20240705	4790	-36.43	20240328	2915	4.46	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
87	20240717	110428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-25	5	-0.82	79023740	26151	96.49	3055	3075	2995	3970	2140	3055	3021.81	0.82	2995	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	295	20.75	0.71	12	0.27	146.00	4289.00	4790	20240328	-36.74	2915	20240705	3.95	4790	-36.74	20240328	2915	3.95	20240705	4790	-36.74	20240328	2915	3.95	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
88	20240717	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	10	2	0.33	8481310	2774	10.24	3055	3075	3050	3970	2140	3055	3057.44	0.82	783	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	298	20.99	0.71	12	0.03	146.00	4289.00	4790	20240328	-36.01	2915	20240705	5.15	4790	-36.01	20240328	2915	5.15	20240705	4790	-36.01	20240328	2915	5.15	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
89	20240717	090344	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	0	3	0.00	3318765	1086	4.01	3055	3070	3055	3970	2140	3055	3055.96	0.82	16	3128	3091	3053	3016	2978	3110	3035	49	915	500	2130	5	1	9730590	297	20.92	0.71	12	0.01	146.00	4289.00	4790	20240328	-36.22	2915	20240705	4.80	4790	-36.22	20240328	2915	4.80	20240705	4790	-36.22	20240328	2915	4.80	20240705	3.42	N	035200	500	48 억	79729	N	N	N	N
90	20240716	160429	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	15	2	0.49	82291635	27102	135.90	3040	3090	3015	3950	2130	3040	3036.37	0.80	1703	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	297	20.92	0.71	12	0.28	146.00	4289.00	4790	20240328	-36.22	2915	20240705	4.80	4790	-36.22	20240328	2915	4.80	20240705	4790	-36.22	20240328	2915	4.80	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
91	20240716	150433	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	10	2	0.33	80883695	26640	133.58	3040	3090	3015	3950	2130	3040	3036.17	0.80	1758	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	297	20.89	0.71	12	0.27	146.00	4289.00	4790	20240328	-36.33	2915	20240705	4.63	4790	-36.33	20240328	2915	4.63	20240705	4790	-36.33	20240328	2915	4.63	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
92	20240716	140432	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	5	2	0.16	76657195	25252	126.62	3040	3090	3015	3950	2130	3040	3035.69	0.80	1783	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	296	20.86	0.71	12	0.26	146.00	4289.00	4790	20240328	-36.43	2915	20240705	4.46	4790	-36.43	20240328	2915	4.46	20240705	4790	-36.43	20240328	2915	4.46	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
93	20240716	130431	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	0	3	0.00	74270385	24467	122.68	3040	3090	3015	3950	2130	3040	3035.53	0.80	1965	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	296	20.82	0.71	12	0.25	146.00	4289.00	4790	20240328	-36.53	2915	20240705	4.29	4790	-36.53	20240328	2915	4.29	20240705	4790	-36.53	20240328	2915	4.29	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
94	20240716	120431	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-10	5	-0.33	37410150	12290	61.63	3040	3090	3025	3950	2130	3040	3043.95	0.80	-294	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	295	20.75	0.71	12	0.13	146.00	4289.00	4790	20240328	-36.74	2915	20240705	3.95	4790	-36.74	20240328	2915	3.95	20240705	4790	-36.74	20240328	2915	3.95	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
95	20240716	110431	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-10	5	-0.33	8536290	2809	14.09	3040	3055	3030	3950	2130	3040	3038.91	0.80	33	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	295	20.75	0.71	12	0.03	146.00	4289.00	4790	20240328	-36.74	2915	20240705	3.95	4790	-36.74	20240328	2915	3.95	20240705	4790	-36.74	20240328	2915	3.95	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
96	20240716	100431	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	10	2	0.33	5581085	1834	9.20	3040	3055	3040	3950	2130	3040	3043.12	0.80	33	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	297	20.89	0.71	12	0.02	146.00	4289.00	4790	20240328	-36.33	2915	20240705	4.63	4790	-36.33	20240328	2915	4.63	20240705	4790	-36.33	20240328	2915	4.63	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
97	20240716	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	0	3	0.00	2985280	982	4.92	3040	3040	3040	3950	2130	3040	3040.00	0.80	-126	3076	3057	3021	3002	2966	3067	3012	49	910	500	2120	5	1	9730590	296	20.82	0.71	12	0.01	146.00	4289.00	4790	20240328	-36.53	2915	20240705	4.29	4790	-36.53	20240328	2915	4.29	20240705	4790	-36.53	20240328	2915	4.29	20240705	3.49	N	035200	500	48 억	77801	N	N	N	N
98	20240715	160423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	25	2	0.83	59970960	19943	154.99	3010	3040	2985	3915	2115	3015	3006.98	0.75	4386	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	296	20.82	0.71	12	0.20	146.00	4289.00	4790	20240328	-36.53	2915	20240705	4.29	4790	-36.53	20240328	2915	4.29	20240705	4790	-36.53	20240328	2915	4.29	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
99	20240715	150426	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	15	2	0.50	48298115	16092	125.06	3010	3040	2985	3915	2115	3015	3001.36	0.75	4082	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	295	20.75	0.71	12	0.17	146.00	4289.00	4790	20240328	-36.74	2915	20240705	3.95	4790	-36.74	20240328	2915	3.95	20240705	4790	-36.74	20240328	2915	3.95	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
100	20240715	140426	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	25	2	0.83	46483985	15494	120.42	3010	3040	2985	3915	2115	3015	3000.11	0.75	3980	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	296	20.82	0.71	12	0.16	146.00	4289.00	4790	20240328	-36.53	2915	20240705	4.29	4790	-36.53	20240328	2915	4.29	20240705	4790	-36.53	20240328	2915	4.29	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
101	20240715	130425	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-15	5	-0.50	32638610	10895	84.67	3010	3010	2985	3915	2115	3015	2995.71	0.75	2065	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	292	20.55	0.70	12	0.11	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
102	20240715	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-20	5	-0.66	28825610	9624	74.80	3010	3010	2985	3915	2115	3015	2995.15	0.75	1005	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	291	20.51	0.70	12	0.10	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
103	20240715	110426	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-10	5	-0.33	16787850	5611	43.61	3010	3010	2985	3915	2115	3015	2991.89	0.75	-243	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	292	20.58	0.70	12	0.06	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
104	20240715	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-10	5	-0.33	13609805	4552	35.38	3010	3010	2985	3915	2115	3015	2989.76	0.75	-243	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	292	20.58	0.70	12	0.05	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
105	20240715	090426	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-30	5	-1.00	2599395	867	6.74	3010	3010	2985	3915	2115	3015	2997.83	0.75	24	3055	3035	3010	2990	2965	3045	3000	49	900	500	2110	5	1	9730590	290	20.45	0.70	12	0.01	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.50	N	035200	500	48 억	73359	N	N	N	N
106	20240712	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	10	2	0.33	37425780	12466	110.89	2995	3030	2985	3905	2105	3005	3001.69	0.74	1150	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	293	20.65	0.70	12	0.13	146.00	4289.00	4790	20240328	-37.06	2915	20240705	3.43	4790	-37.06	20240328	2915	3.43	20240705	4790	-37.06	20240328	2915	3.43	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
107	20240712	150425	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	5	2	0.17	26455355	8805	78.32	2995	3030	2990	3905	2105	3005	3004.58	0.74	1435	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	293	20.62	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
108	20240712	140428	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	5	2	0.17	25474565	8477	75.40	2995	3030	2990	3905	2105	3005	3005.14	0.74	1435	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	293	20.62	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
109	20240712	130424	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	5	2	0.17	25021055	8326	74.06	2995	3030	2990	3905	2105	3005	3005.17	0.74	1435	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	293	20.62	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
110	20240712	120425	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	15	2	0.50	22954875	7636	67.92	2995	3030	2990	3905	2105	3005	3006.14	0.74	1435	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	294	20.68	0.70	12	0.08	146.00	4289.00	4790	20240328	-36.95	2915	20240705	3.60	4790	-36.95	20240328	2915	3.60	20240705	4790	-36.95	20240328	2915	3.60	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
111	20240712	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	15	2	0.50	10857850	3607	32.09	2995	3030	2990	3905	2105	3005	3010.22	0.74	300	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	294	20.68	0.70	12	0.04	146.00	4289.00	4790	20240328	-36.95	2915	20240705	3.60	4790	-36.95	20240328	2915	3.60	20240705	4790	-36.95	20240328	2915	3.60	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
112	20240712	100425	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	5	2	0.17	3282125	1092	9.71	2995	3030	2990	3905	2105	3005	3005.61	0.74	-1	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	293	20.62	0.70	12	0.01	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
113	20240712	090423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	5	2	0.17	1787460	593	5.27	2995	3030	2995	3905	2105	3005	3014.27	0.74	-1	3041	3022	3011	2992	2981	3017	2987	49	900	500	2100	5	1	9730590	293	20.62	0.70	12	0.01	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.50	N	035200	500	48 억	72179	N	N	N	N
114	20240711	160421	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-10	5	-0.33	33905540	11242	81.49	3030	3030	3000	3915	2115	3015	3015.99	0.73	1000	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	292	20.58	0.70	12	0.12	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
115	20240711	150425	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	0	3	0.00	33665185	11162	80.91	3030	3030	3000	3915	2115	3015	3016.05	0.73	1000	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	293	20.65	0.70	12	0.11	146.00	4289.00	4790	20240328	-37.06	2915	20240705	3.43	4790	-37.06	20240328	2915	3.43	20240705	4790	-37.06	20240328	2915	3.43	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
116	20240711	140424	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-5	5	-0.17	25684770	8504	61.65	3030	3030	3005	3915	2115	3015	3020.32	0.73	689	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	293	20.62	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
117	20240711	130423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-5	5	-0.17	25230260	8353	60.55	3030	3030	3005	3915	2115	3015	3020.50	0.73	689	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	293	20.62	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
118	20240711	120424	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	0	3	0.00	19923020	6590	47.77	3030	3030	3010	3915	2115	3015	3023.22	0.73	689	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	293	20.65	0.70	12	0.07	146.00	4289.00	4790	20240328	-37.06	2915	20240705	3.43	4790	-37.06	20240328	2915	3.43	20240705	4790	-37.06	20240328	2915	3.43	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
119	20240711	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	0	3	0.00	18416340	6090	44.15	3030	3030	3010	3915	2115	3015	3024.03	0.73	689	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	293	20.65	0.70	12	0.06	146.00	4289.00	4790	20240328	-37.06	2915	20240705	3.43	4790	-37.06	20240328	2915	3.43	20240705	4790	-37.06	20240328	2915	3.43	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
120	20240711	100422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	15	2	0.50	14815170	4899	35.51	3030	3030	3010	3915	2115	3015	3024.13	0.73	579	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	295	20.75	0.71	12	0.05	146.00	4289.00	4790	20240328	-36.74	2915	20240705	3.95	4790	-36.74	20240328	2915	3.95	20240705	4790	-36.74	20240328	2915	3.95	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
121	20240711	090420	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-5	5	-0.17	4727085	1563	11.33	3030	3030	3010	3915	2115	3015	3024.38	0.73	9	3048	3031	3008	2991	2968	3040	3000	49	900	500	2110	5	1	9730590	293	20.62	0.70	12	0.02	146.00	4289.00	4790	20240328	-37.16	2915	20240705	3.26	4790	-37.16	20240328	2915	3.26	20240705	4790	-37.16	20240328	2915	3.26	20240705	3.53	N	035200	500	48 억	71179	N	N	N	N
122	20240710	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	25	2	0.84	41480310	13794	60.38	3005	3025	2985	3885	2095	2990	3007.13	0.71	2382	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	293	20.65	0.70	12	0.14	146.00	4289.00	4790	20240328	-37.06	2915	20240705	3.43	4790	-37.06	20240328	2915	3.43	20240705	4790	-37.06	20240328	2915	3.43	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
123	20240710	150423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	30	2	1.00	38182530	12701	55.60	3005	3025	2985	3885	2095	2990	3006.27	0.71	2297	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	294	20.68	0.70	12	0.13	146.00	4289.00	4790	20240328	-36.95	2915	20240705	3.60	4790	-36.95	20240328	2915	3.60	20240705	4790	-36.95	20240328	2915	3.60	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
124	20240710	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	30	2	1.00	32731990	10897	47.70	3005	3020	2985	3885	2095	2990	3003.77	0.71	2287	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	294	20.68	0.70	12	0.11	146.00	4289.00	4790	20240328	-36.95	2915	20240705	3.60	4790	-36.95	20240328	2915	3.60	20240705	4790	-36.95	20240328	2915	3.60	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
125	20240710	130421	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	10	2	0.33	19129085	6383	27.94	3005	3020	2985	3885	2095	2990	2996.88	0.71	2039	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	292	20.55	0.70	12	0.07	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
126	20240710	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	5	2	0.17	13209265	4413	19.32	3005	3020	2985	3885	2095	2990	2993.26	0.71	2039	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	291	20.51	0.70	12	0.05	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
127	20240710	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	12112400	4049	17.72	3005	3015	2985	3885	2095	2990	2991.46	0.71	2026	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.04	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
128	20240710	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	11517115	3851	16.86	3005	3005	2985	3885	2095	2990	2990.68	0.71	2026	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.04	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
129	20240710	090421	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	309470	103	0.45	3005	3005	3005	3885	2095	2990	3005.00	0.71	0	3036	3012	2996	2972	2956	3005	2965	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.00	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.53	N	035200	500	48 억	68797	N	N	N	N
130	20240709	160420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	68356190	22831	71.39	3005	3020	2980	3885	2095	2990	2994.01	0.67	3402	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	291	20.48	0.70	12	0.23	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
131	20240709	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	62779285	20962	65.54	3005	3020	2980	3885	2095	2990	2994.91	0.67	3252	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	291	20.48	0.70	12	0.22	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
132	20240709	140421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-5	5	-0.17	59779155	19957	62.40	3005	3020	2980	3885	2095	2990	2995.40	0.67	2893	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	290	20.45	0.70	12	0.21	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
133	20240709	130422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	50942325	17003	53.16	3005	3020	2980	3885	2095	2990	2996.08	0.67	2835	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.17	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
134	20240709	120423	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	50549175	16872	52.75	3005	3020	2980	3885	2095	2990	2996.04	0.67	2835	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.17	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
135	20240709	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	15	2	0.50	31524685	10513	32.87	3005	3020	2980	3885	2095	2990	2998.65	0.67	235	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	292	20.58	0.70	12	0.11	146.00	4289.00	4790	20240328	-37.27	2915	20240705	3.09	4790	-37.27	20240328	2915	3.09	20240705	4790	-37.27	20240328	2915	3.09	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
136	20240709	100421	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	5	2	0.17	25965195	8659	27.07	3005	3020	2980	3885	2095	2990	2998.65	0.67	79	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	291	20.51	0.70	12	0.09	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
137	20240709	090421	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	30	2	1.00	14418595	4801	15.01	3005	3020	2995	3885	2095	2990	3003.29	0.67	-525	3056	3022	2986	2952	2916	3040	2970	49	895	500	2090	5	1	9730590	294	20.68	0.70	12	0.05	146.00	4289.00	4790	20240328	-36.95	2915	20240705	3.60	4790	-36.95	20240328	2915	3.60	20240705	4790	-36.95	20240328	2915	3.60	20240705	3.54	N	035200	500	48 억	65394	N	N	N	N
138	20240708	160418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	5	2	0.17	95366475	31969	82.40	2985	3020	2950	3880	2090	2985	2983.08	0.62	4934	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	291	20.48	0.70	12	0.33	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
139	20240708	150419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	10	2	0.34	92908540	31147	80.28	2985	3020	2950	3880	2090	2985	2982.90	0.62	4925	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	291	20.51	0.70	12	0.32	146.00	4289.00	4790	20240328	-37.47	2915	20240705	2.74	4790	-37.47	20240328	2915	2.74	20240705	4790	-37.47	20240328	2915	2.74	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
140	20240708	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	15	2	0.50	62174890	20880	53.82	2985	3015	2950	3880	2090	2985	2977.68	0.62	3881	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	292	20.55	0.70	12	0.21	146.00	4289.00	4790	20240328	-37.37	2915	20240705	2.92	4790	-37.37	20240328	2915	2.92	20240705	4790	-37.37	20240328	2915	2.92	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
141	20240708	130417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	5	2	0.17	55709690	18715	48.24	2985	3015	2950	3880	2090	2985	2976.69	0.62	3649	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	291	20.48	0.70	12	0.19	146.00	4289.00	4790	20240328	-37.58	2915	20240705	2.57	4790	-37.58	20240328	2915	2.57	20240705	4790	-37.58	20240328	2915	2.57	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
142	20240708	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	0	3	0.00	39445795	13290	34.26	2985	2995	2950	3880	2090	2985	2967.92	0.62	1094	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	290	20.45	0.70	12	0.14	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
143	20240708	110417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-15	5	-0.50	38828655	13083	33.72	2985	2995	2950	3880	2090	2985	2967.71	0.62	1093	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	289	20.34	0.69	12	0.13	146.00	4289.00	4790	20240328	-38.00	2915	20240705	1.89	4790	-38.00	20240328	2915	1.89	20240705	4790	-38.00	20240328	2915	1.89	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
144	20240708	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	0	3	0.00	22011610	7435	19.16	2985	2995	2950	3880	2090	2985	2960.13	0.62	27	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	290	20.45	0.70	12	0.08	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
145	20240708	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-15	5	-0.50	2474410	829	2.14	2985	2985	2970	3880	2090	2985	2984.78	0.62	-46	3031	3007	2961	2937	2891	3020	2950	49	895	500	2080	5	1	9730590	289	20.34	0.69	12	0.01	146.00	4289.00	4790	20240328	-38.00	2915	20240705	1.89	4790	-38.00	20240328	2915	1.89	20240705	4790	-38.00	20240328	2915	1.89	20240705	3.52	N	035200	500	48 억	60548	N	N	N	N
146	20240705	160416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	25	2	0.84	114089420	38757	16.28	2930	2985	2915	3845	2075	2960	2943.71	0.61	866	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	290	20.45	0.70	12	0.40	146.00	4289.00	4790	20240328	-37.68	2915	20240705	2.40	4790	-37.68	20240328	2915	2.40	20240705	4790	-37.68	20240328	2915	2.40	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
147	20240705	150418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	0	3	0.00	101788290	34615	14.54	2930	2980	2915	3845	2075	2960	2940.58	0.61	1461	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	288	20.27	0.69	12	0.36	146.00	4289.00	4790	20240328	-38.20	2915	20240705	1.54	4790	-38.20	20240328	2915	1.54	20240705	4790	-38.20	20240328	2915	1.54	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
148	20240705	140418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2940	-20	5	-0.68	95814210	32596	13.69	2930	2980	2915	3845	2075	2960	2939.45	0.61	1801	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	286	20.14	0.69	12	0.33	146.00	4289.00	4790	20240328	-38.62	2915	20240705	0.86	4790	-38.62	20240328	2915	0.86	20240705	4790	-38.62	20240328	2915	0.86	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
149	20240705	130417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2950	-10	5	-0.34	87485115	29764	12.50	2930	2980	2915	3845	2075	2960	2939.29	0.61	1810	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	287	20.21	0.69	12	0.31	146.00	4289.00	4790	20240328	-38.41	2915	20240705	1.20	4790	-38.41	20240328	2915	1.20	20240705	4790	-38.41	20240328	2915	1.20	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
150	20240705	120417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2945	-15	5	-0.51	79388875	27017	11.35	2930	2980	2915	3845	2075	2960	2938.48	0.61	2131	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	287	20.17	0.69	12	0.28	146.00	4289.00	4790	20240328	-38.52	2915	20240705	1.03	4790	-38.52	20240328	2915	1.03	20240705	4790	-38.52	20240328	2915	1.03	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
151	20240705	110416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-35	5	-1.18	68724500	23389	9.82	2930	2980	2915	3845	2075	2960	2938.33	0.61	1880	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	285	20.03	0.68	12	0.24	146.00	4289.00	4790	20240328	-38.94	2915	20240705	0.34	4790	-38.94	20240328	2915	0.34	20240705	4790	-38.94	20240328	2915	0.34	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
152	20240705	100416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	-35	5	-1.18	37371000	12719	5.34	2930	2980	2925	3845	2075	2960	2938.20	0.61	2052	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	285	20.03	0.68	12	0.13	146.00	4289.00	4790	20240328	-38.94	2925	20240705	0.00	4790	-38.94	20240328	2925	0.00	20240705	4790	-38.94	20240328	2925	0.00	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
153	20240705	090417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2950	-10	5	-0.34	13860505	4732	1.99	2930	2950	2925	3845	2075	2960	2929.10	0.61	2145	3400	3180	3070	2850	2740	3125	2795	49	885	500	2070	5	1	9730590	287	20.21	0.69	12	0.05	146.00	4289.00	4790	20240328	-38.41	2925	20240705	0.85	4790	-38.41	20240328	2925	0.85	20240705	4790	-38.41	20240328	2925	0.85	20240705	3.49	N	035200	500	48 억	59676	N	N	N	N
154	20240704	160415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	-110	5	-3.58	732674790	235341	545.68	3040	3290	2960	3990	2150	3070	3113.42	0.81	-20166	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	288	20.27	0.69	12	2.42	146.00	4289.00	4790	20240328	-38.20	2960	20240704	0.00	4790	-38.20	20240328	2960	0.00	20240704	4790	-38.20	20240328	2960	0.00	20240704	3.29	N	035200	500	48 억	79076	N	N	N	N
155	20240704	150417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3025	-45	5	-1.47	688514685	220555	511.40	3040	3290	3005	3990	2150	3070	3121.74	0.81	-20281	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	294	20.72	0.71	12	2.27	146.00	4289.00	4790	20240328	-36.85	3005	20240704	0.67	4790	-36.85	20240328	3005	0.67	20240704	4790	-36.85	20240328	3005	0.67	20240704	3.29	N	035200	500	48 억	79076	N	N	N	N
156	20240704	140417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3030	-40	5	-1.30	72951780	24007	55.66	3040	3090	3005	3990	2150	3070	3038.77	0.81	385	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	295	20.75	0.71	12	0.25	146.00	4289.00	4790	20240328	-36.74	3005	20240704	0.83	4790	-36.74	20240328	3005	0.83	20240704	4790	-36.74	20240328	3005	0.83	20240704	3.29	N	035200	500	48 억	79076	N	N	N	N
157	20240704	130417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3035	-35	5	-1.14	65204725	21445	49.72	3040	3090	3005	3990	2150	3070	3040.56	0.81	539	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	295	20.79	0.71	12	0.22	146.00	4289.00	4790	20240328	-36.64	3005	20240704	1.00	4790	-36.64	20240328	3005	1.00	20240704	4790	-36.64	20240328	3005	1.00	20240704	3.29	N	035200	500	48 억	79076	N	N	N	N
158	20240704	120416	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-20	5	-0.65	23544475	7703	17.86	3040	3090	3040	3990	2150	3070	3056.53	0.81	-595	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	297	20.89	0.71	12	0.08	146.00	4289.00	4790	20240328	-36.33	3030	20240702	0.66	4790	-36.33	20240328	3030	0.66	20240702	4790	-36.33	20240328	3030	0.66	20240702	3.29	N	035200	500	48 억	79076	N	N	N	N
159	20240704	110415	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-10	5	-0.33	17079740	5586	12.95	3040	3090	3040	3990	2150	3070	3057.60	0.81	-714	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	298	20.96	0.71	12	0.06	146.00	4289.00	4790	20240328	-36.12	3030	20240702	0.99	4790	-36.12	20240328	3030	0.99	20240702	4790	-36.12	20240328	3030	0.99	20240702	3.29	N	035200	500	48 억	79076	N	N	N	N
160	20240704	100416	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	-15	5	-0.49	16414545	5369	12.45	3040	3090	3040	3990	2150	3070	3057.28	0.81	-597	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	297	20.92	0.71	12	0.06	146.00	4289.00	4790	20240328	-36.22	3030	20240702	0.83	4790	-36.22	20240328	3030	0.83	20240702	4790	-36.22	20240328	3030	0.83	20240702	3.29	N	035200	500	48 억	79076	N	N	N	N
161	20240704	090416	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	-30	5	-0.98	8588000	2825	6.55	3040	3040	3040	3990	2150	3070	3040.00	0.81	-441	3110	3090	3060	3040	3010	3100	3050	49	920	500	2140	5	1	9730590	296	20.82	0.71	12	0.03	146.00	4289.00	4790	20240328	-36.53	3030	20240702	0.33	4790	-36.53	20240328	3030	0.33	20240702	4790	-36.53	20240328	3030	0.33	20240702	3.29	N	035200	500	48 억	79076	N	N	N	N
162	20240703	160413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3070	-25	5	-0.81	131453075	43128	70.40	3065	3080	3030	4020	2170	3095	3047.98	0.87	-5838	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	299	21.03	0.72	12	0.44	146.00	4289.00	4790	20240328	-35.91	3030	20240703	1.32	4790	-35.91	20240328	3030	1.32	20240703	4790	-35.91	20240328	3030	1.32	20240703	3.28	N	035200	500	48 억	84908	N	N	N	N
163	20240703	150416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3065	-30	5	-0.97	119559450	39248	64.07	3065	3080	3030	4020	2170	3095	3046.26	0.87	-5371	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	298	20.99	0.71	12	0.40	146.00	4289.00	4790	20240328	-36.01	3030	20240703	1.16	4790	-36.01	20240328	3030	1.16	20240703	4790	-36.01	20240328	3030	1.16	20240703	3.28	N	035200	500	48 억	84908	N	N	N	N
164	20240703	140415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3040	-55	5	-1.78	90769270	29810	48.66	3065	3080	3030	4020	2170	3095	3044.93	0.87	-4383	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	296	20.82	0.71	12	0.31	146.00	4289.00	4790	20240328	-36.53	3030	20240703	0.33	4790	-36.53	20240328	3030	0.33	20240703	4790	-36.53	20240328	3030	0.33	20240703	3.28	N	035200	500	48 억	84908	N	N	N	N
165	20240703	130415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3045	-50	5	-1.62	86678835	28465	46.47	3065	3080	3030	4020	2170	3095	3045.10	0.87	-4383	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	296	20.86	0.71	12	0.29	146.00	4289.00	4790	20240328	-36.43	3030	20240703	0.50	4790	-36.43	20240328	3030	0.50	20240703	4790	-36.43	20240328	3030	0.50	20240703	3.28	N	035200	500	48 억	84908	N	N	N	N
166	20240703	120414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3040	-55	5	-1.78	84148455	27633	45.11	3065	3080	3030	4020	2170	3095	3045.22	0.87	-4253	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	296	20.82	0.71	12	0.28	146.00	4289.00	4790	20240328	-36.53	3030	20240703	0.33	4790	-36.53	20240328	3030	0.33	20240703	4790	-36.53	20240328	3030	0.33	20240703	3.28	N	035200	500	48 억	84908	N	N	N	N
167	20240703	110416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3045	-50	5	-1.62	69564615	22827	37.26	3065	3080	3030	4020	2170	3095	3047.47	0.87	-4251	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	296	20.86	0.71	12	0.23	146.00	4289.00	4790	20240328	-36.43	3030	20240703	0.50	4790	-36.43	20240328	3030	0.50	20240703	4790	-36.43	20240328	3030	0.50	20240703	3.28	N	035200	500	48 억	84908	N	N	N	N
168	20240703	100415	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-45	5	-1.45	44829775	14686	23.97	3065	3080	3040	4020	2170	3095	3052.55	0.87	12	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	297	20.89	0.71	12	0.15	146.00	4289.00	4790	20240328	-36.33	3030	20240702	0.66	4790	-36.33	20240328	3030	0.66	20240702	4790	-36.33	20240328	3030	0.66	20240702	3.28	N	035200	500	48 억	84908	N	N	N	N
169	20240703	090414	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-45	5	-1.45	4103205	1342	2.19	3065	3065	3050	4020	2170	3095	3057.53	0.87	533	3138	3116	3073	3051	3008	3127	3062	49	925	500	2160	5	1	9730590	297	20.89	0.71	12	0.01	146.00	4289.00	4790	20240328	-36.33	3030	20240702	0.66	4790	-36.33	20240328	3030	0.66	20240702	4790	-36.33	20240328	3030	0.66	20240702	3.28	N	035200	500	48 억	84908	N	N	N	N
170	20240702	160413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3095	0	3	0.00	187411380	61256	205.25	3075	3095	3030	4020	2170	3095	3059.48	0.95	-7966	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	301	21.20	0.72	12	0.63	146.00	4289.00	4790	20240328	-35.39	3030	20240702	2.15	4790	-35.39	20240328	3030	2.15	20240702	4790	-35.39	20240328	3030	2.15	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
171	20240702	150414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3080	-15	5	-0.48	172801705	56520	189.38	3075	3090	3030	4020	2170	3095	3057.36	0.95	-7127	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	300	21.10	0.72	12	0.58	146.00	4289.00	4790	20240328	-35.70	3030	20240702	1.65	4790	-35.70	20240328	3030	1.65	20240702	4790	-35.70	20240328	3030	1.65	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
172	20240702	140414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3060	-35	5	-1.13	160396870	52472	175.82	3075	3090	3030	4020	2170	3095	3056.81	0.95	-7266	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	298	20.96	0.71	12	0.54	146.00	4289.00	4790	20240328	-36.12	3030	20240702	0.99	4790	-36.12	20240328	3030	0.99	20240702	4790	-36.12	20240328	3030	0.99	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
173	20240702	130414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3065	-30	5	-0.97	140247020	45847	153.62	3075	3090	3030	4020	2170	3095	3059.02	0.95	-7119	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	298	20.99	0.71	12	0.47	146.00	4289.00	4790	20240328	-36.01	3030	20240702	1.16	4790	-36.01	20240328	3030	1.16	20240702	4790	-36.01	20240328	3030	1.16	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
174	20240702	120415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3050	-45	5	-1.45	132067270	43166	144.63	3075	3090	3030	4020	2170	3095	3059.52	0.95	-6641	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	297	20.89	0.71	12	0.44	146.00	4289.00	4790	20240328	-36.33	3030	20240702	0.66	4790	-36.33	20240328	3030	0.66	20240702	4790	-36.33	20240328	3030	0.66	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
175	20240702	110414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3060	-35	5	-1.13	128190235	41899	140.39	3075	3090	3030	4020	2170	3095	3059.51	0.95	-6189	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	298	20.96	0.71	12	0.43	146.00	4289.00	4790	20240328	-36.12	3030	20240702	0.99	4790	-36.12	20240328	3030	0.99	20240702	4790	-36.12	20240328	3030	0.99	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
176	20240702	100414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3050	-45	5	-1.45	35225830	11515	38.58	3075	3090	3030	4020	2170	3095	3059.13	0.95	-5078	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	297	20.89	0.71	12	0.12	146.00	4289.00	4790	20240328	-36.33	3030	20240702	0.66	4790	-36.33	20240328	3030	0.66	20240702	4790	-36.33	20240328	3030	0.66	20240702	3.26	N	035200	500	48 억	92874	N	N	N	N
177	20240702	090414	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	-25	5	-0.81	5456825	1776	5.95	3075	3090	3070	4020	2170	3095	3072.54	0.95	115	3151	3122	3086	3057	3021	3137	3072	49	925	500	2160	5	1	9730590	299	21.03	0.72	12	0.02	146.00	4289.00	4790	20240328	-35.91	3040	20240624	0.99	4790	-35.91	20240328	3040	0.99	20240624	4790	-35.91	20240328	3040	0.99	20240624	3.26	N	035200	500	48 억	92874	N	N	N	N
178	20240701	160413	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	5	2	0.16	91981130	29840	180.24	3060	3115	3050	4015	2165	3090	3082.48	1.00	-4639	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	301	21.20	0.72	12	0.31	146.00	4289.00	4790	20240328	-35.39	3040	20240624	1.81	4790	-35.39	20240328	3040	1.81	20240624	4790	-35.39	20240328	3040	1.81	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
179	20240701	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	0	3	0.00	88164920	28606	172.78	3060	3115	3050	4015	2165	3090	3082.04	1.00	-4365	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	301	21.16	0.72	12	0.29	146.00	4289.00	4790	20240328	-35.49	3040	20240624	1.64	4790	-35.49	20240328	3040	1.64	20240624	4790	-35.49	20240328	3040	1.64	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
180	20240701	140412	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-5	5	-0.16	74089585	24051	145.27	3060	3115	3050	4015	2165	3090	3080.52	1.00	-4744	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	300	21.13	0.72	12	0.25	146.00	4289.00	4790	20240328	-35.59	3040	20240624	1.48	4790	-35.59	20240328	3040	1.48	20240624	4790	-35.59	20240328	3040	1.48	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
181	20240701	130413	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-10	5	-0.32	65018625	21101	127.45	3060	3115	3050	4015	2165	3090	3081.31	1.00	-4928	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	300	21.10	0.72	12	0.22	146.00	4289.00	4790	20240328	-35.70	3040	20240624	1.32	4790	-35.70	20240328	3040	1.32	20240624	4790	-35.70	20240328	3040	1.32	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
182	20240701	120414	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-5	5	-0.16	58665655	19042	115.02	3060	3115	3050	4015	2165	3090	3080.86	1.00	-4335	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	300	21.13	0.72	12	0.20	146.00	4289.00	4790	20240328	-35.59	3040	20240624	1.48	4790	-35.59	20240328	3040	1.48	20240624	4790	-35.59	20240328	3040	1.48	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
183	20240701	110413	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-5	5	-0.16	46129530	14956	90.34	3060	3115	3050	4015	2165	3090	3084.35	1.00	-4096	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	300	21.13	0.72	12	0.15	146.00	4289.00	4790	20240328	-35.59	3040	20240624	1.48	4790	-35.59	20240328	3040	1.48	20240624	4790	-35.59	20240328	3040	1.48	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
184	20240701	100412	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	5	2	0.16	40688985	13194	79.69	3060	3115	3050	4015	2165	3090	3083.90	1.00	-3291	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	301	21.20	0.72	12	0.14	146.00	4289.00	4790	20240328	-35.39	3040	20240624	1.81	4790	-35.39	20240328	3040	1.81	20240624	4790	-35.39	20240328	3040	1.81	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N
185	20240701	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-10	5	-0.32	4498245	1470	8.88	3060	3085	3060	4015	2165	3090	3060.03	1.00	-1098	3163	3126	3098	3061	3033	3112	3047	49	925	500	2160	5	1	9730590	300	21.10	0.72	12	0.02	146.00	4289.00	4790	20240328	-35.70	3040	20240624	1.32	4790	-35.70	20240328	3040	1.32	20240624	4790	-35.70	20240328	3040	1.32	20240624	3.26	N	035200	500	48 억	97513	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History