KissMeData/227610/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-31	5	-1.70	149655773	82927	26.77	1826	1834	1793	2370	1279	1826	1804.67	5817	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	631	-224.38	2.01	12	0.24	-8.00	891.00	3570	20230728	-49.72	1620	20240621	10.80	2140	-16.12	20240221	1620	10.80	20240621	3285	-45.36	20230731	1620	10.80	20240621	0.18	N	227610	500	175 억	N	N	N	N
3	20240731	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-24	5	-1.31	139187975	77095	24.89	1826	1834	1793	2370	1279	1826	1805.41	5989	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	634	-225.25	2.02	12	0.22	-8.00	891.00	3570	20230728	-49.52	1620	20240621	11.23	2140	-15.79	20240221	1620	11.23	20240621	3285	-45.14	20230731	1620	11.23	20240621	0.18	N	227610	500	175 억	N	N	N	N
4	20240731	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-30	5	-1.64	128151041	70957	22.91	1826	1834	1793	2370	1279	1826	1806.04	6820	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	632	-224.50	2.02	12	0.20	-8.00	891.00	3570	20230728	-49.69	1620	20240621	10.86	2140	-16.07	20240221	1620	10.86	20240621	3285	-45.33	20230731	1620	10.86	20240621	0.18	N	227610	500	175 억	N	N	N	N
5	20240731	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-25	5	-1.37	119122162	65936	21.29	1826	1834	1793	2370	1279	1826	1806.63	9008	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	633	-225.12	2.02	12	0.19	-8.00	891.00	3570	20230728	-49.55	1620	20240621	11.17	2140	-15.84	20240221	1620	11.17	20240621	3285	-45.18	20230731	1620	11.17	20240621	0.18	N	227610	500	175 억	N	N	N	N
6	20240731	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-24	5	-1.31	96584588	53418	17.25	1826	1834	1793	2370	1279	1826	1808.09	5964	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	634	-225.25	2.02	12	0.15	-8.00	891.00	3570	20230728	-49.52	1620	20240621	11.23	2140	-15.79	20240221	1620	11.23	20240621	3285	-45.14	20230731	1620	11.23	20240621	0.18	N	227610	500	175 억	N	N	N	N
7	20240731	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-16	5	-0.88	91195750	50431	16.28	1826	1834	1793	2370	1279	1826	1808.33	5220	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	637	-226.25	2.03	12	0.14	-8.00	891.00	3570	20230728	-49.30	1620	20240621	11.73	2140	-15.42	20240221	1620	11.73	20240621	3285	-44.90	20230731	1620	11.73	20240621	0.18	N	227610	500	175 억	N	N	N	N
8	20240731	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-11	5	-0.60	74093157	40982	13.23	1826	1834	1793	2370	1279	1826	1807.94	5511	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	638	-226.88	2.04	12	0.12	-8.00	891.00	3570	20230728	-49.16	1620	20240621	12.04	2140	-15.19	20240221	1620	12.04	20240621	3285	-44.75	20230731	1620	12.04	20240621	0.18	N	227610	500	175 억	N	N	N	N
9	20240731	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-32	5	-1.75	20637957	11337	3.66	1826	1834	1794	2370	1279	1826	1820.41	-2769	2012	1918	1866	1772	1720	1893	1747	176	544	500	1270	1	1	35174194	631	-224.25	2.01	12	0.03	-8.00	891.00	3570	20230728	-49.75	1620	20240621	10.74	2140	-16.17	20240221	1620	10.74	20240621	3285	-45.39	20230731	1620	10.74	20240621	0.18	N	227610	500	175 억	N	N	N	N
10	20240730	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	-99	5	-5.14	576835231	307442	102.18	1960	1960	1814	2500	1348	1925	1876.24	-97102	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	642	-228.25	2.05	12	0.87	-8.00	891.00	3570	20230728	-48.85	1620	20240621	12.72	2140	-14.67	20240221	1620	12.72	20240621	3285	-44.41	20230731	1620	12.72	20240621	0.18	N	227610	500	175 억	N	N	N	N
11	20240730	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	-78	5	-4.05	564749514	300819	99.97	1960	1960	1814	2500	1348	1925	1877.37	-94045	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	650	-230.88	2.07	12	0.86	-8.00	891.00	3570	20230728	-48.26	1620	20240621	14.01	2140	-13.69	20240221	1620	14.01	20240621	3285	-43.77	20230731	1620	14.01	20240621	0.18	N	227610	500	175 억	N	N	N	N
12	20240730	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	-91	5	-4.73	495931285	263119	87.45	1960	1960	1819	2500	1348	1925	1884.82	-78962	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	645	-229.25	2.06	12	0.75	-8.00	891.00	3570	20230728	-48.63	1620	20240621	13.21	2140	-14.30	20240221	1620	13.21	20240621	3285	-44.17	20230731	1620	13.21	20240621	0.18	N	227610	500	175 억	N	N	N	N
13	20240730	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	-91	5	-4.73	454944826	240637	79.97	1960	1960	1823	2500	1348	1925	1890.59	-79591	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	645	-229.25	2.06	12	0.68	-8.00	891.00	3570	20230728	-48.63	1620	20240621	13.21	2140	-14.30	20240221	1620	13.21	20240621	3285	-44.17	20230731	1620	13.21	20240621	0.18	N	227610	500	175 억	N	N	N	N
14	20240730	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1872	-53	5	-2.75	413220911	218030	72.46	1960	1960	1850	2500	1348	1925	1895.25	-66191	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	658	-234.00	2.10	12	0.62	-8.00	891.00	3570	20230728	-47.56	1620	20240621	15.56	2140	-12.52	20240221	1620	15.56	20240621	3285	-43.01	20230731	1620	15.56	20240621	0.18	N	227610	500	175 억	N	N	N	N
15	20240730	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1866	-59	5	-3.06	392485257	206916	68.77	1960	1960	1850	2500	1348	1925	1896.83	-62627	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	656	-233.25	2.09	12	0.59	-8.00	891.00	3570	20230728	-47.73	1620	20240621	15.19	2140	-12.80	20240221	1620	15.19	20240621	3285	-43.20	20230731	1620	15.19	20240621	0.18	N	227610	500	175 억	N	N	N	N
16	20240730	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1862	-63	5	-3.27	328653972	172537	57.34	1960	1960	1859	2500	1348	1925	1904.83	-46951	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	655	-232.75	2.09	12	0.49	-8.00	891.00	3570	20230728	-47.84	1620	20240621	14.94	2140	-12.99	20240221	1620	14.94	20240621	3285	-43.32	20230731	1620	14.94	20240621	0.18	N	227610	500	175 억	N	N	N	N
17	20240730	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-8	5	-0.42	147384096	76286	25.35	1960	1960	1902	2500	1348	1925	1931.99	-22900	2011	1968	1889	1846	1767	1989	1867	176	575	500	1340	1	1	35174194	674	-239.62	2.15	12	0.22	-8.00	891.00	3570	20230728	-46.30	1620	20240621	18.33	2140	-10.42	20240221	1620	18.33	20240621	3285	-41.64	20230731	1620	18.33	20240621	0.18	N	227610	500	175 억	N	N	N	N
18	20240729	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	106	2	5.83	554412471	293843	404.29	1850	1932	1810	2360	1274	1819	1886.30	67206	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	677	-240.62	2.16	12	0.84	-8.00	891.00	3570	20230728	-46.08	1620	20240621	18.83	2140	-10.05	20240221	1620	18.83	20240621	3285	-41.40	20230731	1620	18.83	20240621	0.12	N	227610	500	175 억	N	N	N	N
19	20240729	151021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	99	2	5.44	505516018	268416	369.31	1850	1932	1810	2360	1274	1819	1883.33	66782	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	675	-239.75	2.15	12	0.76	-8.00	891.00	3570	20230728	-46.27	1620	20240621	18.40	2140	-10.37	20240221	1620	18.40	20240621	3285	-41.61	20230731	1620	18.40	20240621	0.12	N	227610	500	175 억	N	N	N	N
20	20240729	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	104	2	5.72	431653696	229698	316.04	1850	1932	1810	2360	1274	1819	1879.22	70839	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	676	-240.38	2.16	12	0.65	-8.00	891.00	3570	20230728	-46.13	1620	20240621	18.70	2140	-10.14	20240221	1620	18.70	20240621	3285	-41.46	20230731	1620	18.70	20240621	0.12	N	227610	500	175 억	N	N	N	N
21	20240729	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	64	2	3.52	338227782	180767	248.71	1850	1919	1810	2360	1274	1819	1871.07	45306	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	662	-235.38	2.11	12	0.51	-8.00	891.00	3570	20230728	-47.25	1620	20240621	16.23	2140	-12.01	20240221	1620	16.23	20240621	3285	-42.68	20230731	1620	16.23	20240621	0.12	N	227610	500	175 억	N	N	N	N
22	20240729	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	56	2	3.08	192536135	103942	143.01	1850	1899	1810	2360	1274	1819	1852.34	18050	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	660	-234.38	2.10	12	0.30	-8.00	891.00	3570	20230728	-47.48	1620	20240621	15.74	2140	-12.38	20240221	1620	15.74	20240621	3285	-42.92	20230731	1620	15.74	20240621	0.12	N	227610	500	175 억	N	N	N	N
23	20240729	111013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1878	59	2	3.24	168878204	91298	125.61	1850	1899	1810	2360	1274	1819	1849.75	16505	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	661	-234.75	2.11	12	0.26	-8.00	891.00	3570	20230728	-47.39	1620	20240621	15.93	2140	-12.24	20240221	1620	15.93	20240621	3285	-42.83	20230731	1620	15.93	20240621	0.12	N	227610	500	175 억	N	N	N	N
24	20240729	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	9	2	0.49	77387742	42462	58.42	1850	1850	1810	2360	1274	1819	1822.52	7291	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	643	-228.50	2.05	12	0.12	-8.00	891.00	3570	20230728	-48.80	1620	20240621	12.84	2140	-14.58	20240221	1620	12.84	20240621	3285	-44.35	20230731	1620	12.84	20240621	0.12	N	227610	500	175 억	N	N	N	N
25	20240729	091008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-4	5	-0.22	14401529	7861	10.82	1850	1850	1815	2360	1274	1819	1832.02	-4598	1873	1845	1815	1787	1757	1831	1773	176	541	500	1270	1	1	35174194	638	-226.88	2.04	12	0.02	-8.00	891.00	3570	20230728	-49.16	1620	20240621	12.04	2140	-15.19	20240221	1620	12.04	20240621	3285	-44.75	20230731	1620	12.04	20240621	0.12	N	227610	500	175 억	N	N	N	N
26	20240726	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	-1	5	-0.05	130792896	72137	38.98	1820	1843	1785	2365	1274	1820	1813.12	-11517	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	640	-227.38	2.04	12	0.21	-8.00	891.00	3570	20230728	-49.05	1620	20240621	12.28	2140	-15.00	20240221	1620	12.28	20240621	3570	-49.05	20230728	1620	12.28	20240621	0.13	N	227610	500	175 억	N	N	N	N
27	20240726	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1826	6	2	0.33	125968677	69488	37.55	1820	1843	1785	2365	1274	1820	1812.81	-11002	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	642	-228.25	2.05	12	0.20	-8.00	891.00	3570	20230728	-48.85	1620	20240621	12.72	2140	-14.67	20240221	1620	12.72	20240621	3570	-48.85	20230728	1620	12.72	20240621	0.13	N	227610	500	175 억	N	N	N	N
28	20240726	141004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	-2	5	-0.11	118794663	65552	35.42	1820	1843	1785	2365	1274	1820	1812.22	-10803	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	639	-227.25	2.04	12	0.19	-8.00	891.00	3570	20230728	-49.08	1620	20240621	12.22	2140	-15.05	20240221	1620	12.22	20240621	3570	-49.08	20230728	1620	12.22	20240621	0.13	N	227610	500	175 억	N	N	N	N
29	20240726	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	12	2	0.66	98194221	54317	29.35	1820	1833	1785	2365	1274	1820	1807.80	-8783	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	644	-229.00	2.06	12	0.15	-8.00	891.00	3570	20230728	-48.68	1620	20240621	13.09	2140	-14.39	20240221	1620	13.09	20240621	3570	-48.68	20230728	1620	13.09	20240621	0.13	N	227610	500	175 억	N	N	N	N
30	20240726	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-18	5	-0.99	72414815	40160	21.70	1820	1831	1785	2365	1274	1820	1803.16	-5700	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	634	-225.25	2.02	12	0.11	-8.00	891.00	3570	20230728	-49.52	1620	20240621	11.23	2140	-15.79	20240221	1620	11.23	20240621	3570	-49.52	20230728	1620	11.23	20240621	0.13	N	227610	500	175 억	N	N	N	N
31	20240726	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-16	5	-0.88	51468575	28526	15.41	1820	1831	1785	2365	1274	1820	1804.27	-4591	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	635	-225.50	2.02	12	0.08	-8.00	891.00	3570	20230728	-49.47	1620	20240621	11.36	2140	-15.70	20240221	1620	11.36	20240621	3570	-49.47	20230728	1620	11.36	20240621	0.13	N	227610	500	175 억	N	N	N	N
32	20240726	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-20	5	-1.10	44875421	24874	13.44	1820	1831	1785	2365	1274	1820	1804.11	-3838	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	633	-225.00	2.02	12	0.07	-8.00	891.00	3570	20230728	-49.58	1620	20240621	11.11	2140	-15.89	20240221	1620	11.11	20240621	3570	-49.58	20230728	1620	11.11	20240621	0.13	N	227610	500	175 억	N	N	N	N
33	20240726	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-27	5	-1.48	18483037	10201	5.51	1820	1831	1785	2365	1274	1820	1811.88	-2125	1879	1849	1810	1780	1741	1864	1795	176	545	500	1270	1	1	35174194	631	-224.12	2.01	12	0.03	-8.00	891.00	3570	20230728	-49.78	1620	20240621	10.68	2140	-16.21	20240221	1620	10.68	20240621	3570	-49.78	20230728	1620	10.68	20240621	0.13	N	227610	500	175 억	N	N	N	N
34	20240725	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	50	2	2.82	330038075	182952	165.95	1781	1840	1771	2300	1239	1770	1803.91	12687	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	640	-227.50	2.04	12	0.52	-8.00	891.00	3620	20230719	-49.72	1620	20240621	12.35	2140	-14.95	20240221	1620	12.35	20240621	3570	-49.02	20230728	1620	12.35	20240621	0.15	N	227610	500	175 억	N	N	N	N
35	20240725	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	31	2	1.75	309165431	171371	155.45	1781	1840	1771	2300	1239	1770	1804.07	15227	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	633	-225.12	2.02	12	0.49	-8.00	891.00	3620	20230719	-50.25	1620	20240621	11.17	2140	-15.84	20240221	1620	11.17	20240621	3570	-49.55	20230728	1620	11.17	20240621	0.15	N	227610	500	175 억	N	N	N	N
36	20240725	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	32	2	1.81	290195799	160817	145.88	1781	1840	1771	2300	1239	1770	1804.51	13867	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	634	-225.25	2.02	12	0.46	-8.00	891.00	3620	20230719	-50.22	1620	20240621	11.23	2140	-15.79	20240221	1620	11.23	20240621	3570	-49.52	20230728	1620	11.23	20240621	0.15	N	227610	500	175 억	N	N	N	N
37	20240725	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1818	48	2	2.71	229008097	126819	115.04	1781	1840	1771	2300	1239	1770	1805.79	9840	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	639	-227.25	2.04	12	0.36	-8.00	891.00	3620	20230719	-49.78	1620	20240621	12.22	2140	-15.05	20240221	1620	12.22	20240621	3570	-49.08	20230728	1620	12.22	20240621	0.15	N	227610	500	175 억	N	N	N	N
38	20240725	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	46	2	2.60	163600440	90919	82.47	1781	1840	1771	2300	1239	1770	1799.41	7873	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	639	-227.00	2.04	12	0.26	-8.00	891.00	3620	20230719	-49.83	1620	20240621	12.10	2140	-15.14	20240221	1620	12.10	20240621	3570	-49.13	20230728	1620	12.10	20240621	0.15	N	227610	500	175 억	N	N	N	N
39	20240725	111005	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	29	2	1.64	90566502	50443	45.76	1781	1840	1771	2300	1239	1770	1795.42	-4799	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	633	-224.88	2.02	12	0.14	-8.00	891.00	3620	20230719	-50.30	1620	20240621	11.05	2140	-15.93	20240221	1620	11.05	20240621	3570	-49.61	20230728	1620	11.05	20240621	0.15	N	227610	500	175 억	N	N	N	N
40	20240725	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	23	2	1.30	72669117	40388	36.64	1781	1840	1771	2300	1239	1770	1799.27	-4977	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	631	-224.12	2.01	12	0.11	-8.00	891.00	3620	20230719	-50.47	1620	20240621	10.68	2140	-16.21	20240221	1620	10.68	20240621	3570	-49.78	20230728	1620	10.68	20240621	0.15	N	227610	500	175 억	N	N	N	N
41	20240725	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	37	2	2.09	31763202	17520	15.89	1781	1840	1781	2300	1239	1770	1812.97	-5247	1860	1814	1792	1746	1724	1804	1736	176	530	500	1230	1	1	35174194	636	-225.88	2.03	12	0.05	-8.00	891.00	3620	20230719	-50.08	1620	20240621	11.54	2140	-15.56	20240221	1620	11.54	20240621	3570	-49.38	20230728	1620	11.54	20240621	0.15	N	227610	500	175 억	N	N	N	N
42	20240724	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-68	5	-3.70	193678766	107875	69.63	1838	1838	1770	2385	1287	1838	1795.40	-8595	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	623	-221.25	1.99	12	0.31	-8.00	891.00	3620	20230719	-51.10	1620	20240621	9.26	2140	-17.29	20240221	1620	9.26	20240621	3570	-50.42	20230728	1620	9.26	20240621	0.14	N	227610	500	175 억	N	N	N	N
43	20240724	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	-51	5	-2.77	182214454	101406	65.45	1838	1838	1775	2385	1287	1838	1796.88	-6711	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	629	-223.38	2.01	12	0.29	-8.00	891.00	3620	20230719	-50.64	1620	20240621	10.31	2140	-16.50	20240221	1620	10.31	20240621	3570	-49.94	20230728	1620	10.31	20240621	0.14	N	227610	500	175 억	N	N	N	N
44	20240724	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-49	5	-2.67	160682930	89369	57.68	1838	1838	1775	2385	1287	1838	1797.97	-6493	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	629	-223.62	2.01	12	0.25	-8.00	891.00	3620	20230719	-50.58	1620	20240621	10.43	2140	-16.40	20240221	1620	10.43	20240621	3570	-49.89	20230728	1620	10.43	20240621	0.14	N	227610	500	175 억	N	N	N	N
45	20240724	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-42	5	-2.29	152044517	84552	54.58	1838	1838	1775	2385	1287	1838	1798.24	-5448	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	632	-224.50	2.02	12	0.24	-8.00	891.00	3620	20230719	-50.39	1620	20240621	10.86	2140	-16.07	20240221	1620	10.86	20240621	3570	-49.69	20230728	1620	10.86	20240621	0.14	N	227610	500	175 억	N	N	N	N
46	20240724	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-44	5	-2.39	110339174	61184	39.49	1838	1838	1790	2385	1287	1838	1803.40	574	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	631	-224.25	2.01	12	0.17	-8.00	891.00	3620	20230719	-50.44	1620	20240621	10.74	2140	-16.17	20240221	1620	10.74	20240621	3570	-49.75	20230728	1620	10.74	20240621	0.14	N	227610	500	175 억	N	N	N	N
47	20240724	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-34	5	-1.85	74998299	41536	26.81	1838	1838	1790	2385	1287	1838	1805.62	-15	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	635	-225.50	2.02	12	0.12	-8.00	891.00	3620	20230719	-50.17	1620	20240621	11.36	2140	-15.70	20240221	1620	11.36	20240621	3570	-49.47	20230728	1620	11.36	20240621	0.14	N	227610	500	175 억	N	N	N	N
48	20240724	101030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-23	5	-1.25	51524057	28532	18.42	1838	1838	1790	2385	1287	1838	1805.83	435	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	638	-226.88	2.04	12	0.08	-8.00	891.00	3620	20230719	-49.86	1620	20240621	12.04	2140	-15.19	20240221	1620	12.04	20240621	3570	-49.16	20230728	1620	12.04	20240621	0.14	N	227610	500	175 억	N	N	N	N
49	20240724	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-45	5	-2.45	23285717	12960	8.37	1838	1838	1790	2385	1287	1838	1796.74	3313	1948	1892	1803	1747	1658	1848	1703	176	547	500	1280	1	1	35174194	631	-224.12	2.01	12	0.04	-8.00	891.00	3620	20230719	-50.47	1620	20240621	10.68	2140	-16.21	20240221	1620	10.68	20240621	3570	-49.78	20230728	1620	10.68	20240621	0.14	N	227610	500	175 억	N	N	N	N
50	20240723	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1838	-8	5	-0.43	277501482	153383	56.71	1846	1859	1714	2395	1293	1846	1809.21	-3438	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	647	-229.75	2.06	12	0.44	-8.00	891.00	3690	20230717	-50.19	1620	20240621	13.46	2140	-14.11	20240221	1620	13.46	20240621	3570	-48.52	20230728	1620	13.46	20240621	0.15	N	227610	500	175 억	N	N	N	N
51	20240723	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-41	5	-2.22	267691287	148023	54.72	1846	1859	1714	2395	1293	1846	1808.44	-2950	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	635	-225.62	2.03	12	0.42	-8.00	891.00	3690	20230717	-51.08	1620	20240621	11.42	2140	-15.65	20240221	1620	11.42	20240621	3570	-49.44	20230728	1620	11.42	20240621	0.15	N	227610	500	175 억	N	N	N	N
52	20240723	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-23	5	-1.25	244581471	135250	50.00	1846	1859	1714	2395	1293	1846	1808.37	1468	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	641	-227.88	2.05	12	0.38	-8.00	891.00	3690	20230717	-50.60	1620	20240621	12.53	2140	-14.81	20240221	1620	12.53	20240621	3570	-48.94	20230728	1620	12.53	20240621	0.15	N	227610	500	175 억	N	N	N	N
53	20240723	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	11	2	0.60	212635325	117763	43.54	1846	1859	1714	2395	1293	1846	1805.62	-744	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	653	-232.12	2.08	12	0.33	-8.00	891.00	3690	20230717	-49.67	1620	20240621	14.63	2140	-13.22	20240221	1620	14.63	20240621	3570	-47.98	20230728	1620	14.63	20240621	0.15	N	227610	500	175 억	N	N	N	N
54	20240723	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-49	5	-2.65	126242760	70166	25.94	1846	1846	1714	2395	1293	1846	1799.20	-11419	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	632	-224.62	2.02	12	0.20	-8.00	891.00	3690	20230717	-51.30	1620	20240621	10.93	2140	-16.03	20240221	1620	10.93	20240621	3570	-49.66	20230728	1620	10.93	20240621	0.15	N	227610	500	175 억	N	N	N	N
55	20240723	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1792	-54	5	-2.93	113736564	63178	23.36	1846	1846	1714	2395	1293	1846	1800.26	-10599	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	630	-224.00	2.01	12	0.18	-8.00	891.00	3690	20230717	-51.44	1620	20240621	10.62	2140	-16.26	20240221	1620	10.62	20240621	3570	-49.80	20230728	1620	10.62	20240621	0.15	N	227610	500	175 억	N	N	N	N
56	20240723	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-53	5	-2.87	91622886	50812	18.79	1846	1846	1714	2395	1293	1846	1803.17	-8261	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	631	-224.12	2.01	12	0.14	-8.00	891.00	3690	20230717	-51.41	1620	20240621	10.68	2140	-16.21	20240221	1620	10.68	20240621	3570	-49.78	20230728	1620	10.68	20240621	0.15	N	227610	500	175 억	N	N	N	N
57	20240723	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	-30	5	-1.63	15002952	8317	3.07	1846	1846	1714	2395	1293	1846	1803.89	-1407	1928	1886	1838	1796	1748	1863	1773	176	549	500	1290	1	1	35174194	639	-227.00	2.04	12	0.02	-8.00	891.00	3690	20230717	-50.79	1620	20240621	12.10	2140	-15.14	20240221	1620	12.10	20240621	3570	-49.13	20230728	1620	12.10	20240621	0.15	N	227610	500	175 억	N	N	N	N
58	20240722	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	38	2	2.10	497217831	270469	188.89	1860	1880	1790	2350	1266	1808	1838.34	-7269	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	649	-230.75	2.07	12	0.77	-8.00	891.00	4040	20230714	-54.31	1620	20240621	13.95	2140	-13.74	20240221	1620	13.95	20240621	3570	-48.29	20230728	1620	13.95	20240621	0.17	N	227610	500	175 억	N	N	N	N
59	20240722	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	0	3	0.00	468486384	254776	177.93	1860	1880	1790	2350	1266	1808	1838.82	-5921	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	636	-226.00	2.03	12	0.72	-8.00	891.00	4040	20230714	-55.25	1620	20240621	11.60	2140	-15.51	20240221	1620	11.60	20240621	3570	-49.36	20230728	1620	11.60	20240621	0.17	N	227610	500	175 억	N	N	N	N
60	20240722	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	20	2	1.11	440864193	239549	167.30	1860	1880	1790	2350	1266	1808	1840.39	-6436	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	643	-228.50	2.05	12	0.68	-8.00	891.00	4040	20230714	-54.75	1620	20240621	12.84	2140	-14.58	20240221	1620	12.84	20240621	3570	-48.80	20230728	1620	12.84	20240621	0.17	N	227610	500	175 억	N	N	N	N
61	20240722	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	35	2	1.94	408607423	221955	155.01	1860	1880	1790	2350	1266	1808	1840.95	-1765	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	648	-230.38	2.07	12	0.63	-8.00	891.00	4040	20230714	-54.38	1620	20240621	13.77	2140	-13.88	20240221	1620	13.77	20240621	3570	-48.38	20230728	1620	13.77	20240621	0.17	N	227610	500	175 억	N	N	N	N
62	20240722	120952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	34	2	1.88	397189235	215743	150.67	1860	1880	1790	2350	1266	1808	1841.03	-1188	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	648	-230.25	2.07	12	0.61	-8.00	891.00	4040	20230714	-54.41	1620	20240621	13.70	2140	-13.93	20240221	1620	13.70	20240621	3570	-48.40	20230728	1620	13.70	20240621	0.17	N	227610	500	175 억	N	N	N	N
63	20240722	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	43	2	2.38	380576656	206696	144.36	1860	1880	1790	2350	1266	1808	1841.24	-463	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	651	-231.38	2.08	12	0.59	-8.00	891.00	4040	20230714	-54.18	1620	20240621	14.26	2140	-13.50	20240221	1620	14.26	20240621	3570	-48.15	20230728	1620	14.26	20240621	0.17	N	227610	500	175 억	N	N	N	N
64	20240722	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	6	2	0.33	263525974	142601	99.59	1860	1880	1808	2350	1266	1808	1848.00	12900	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	638	-226.75	2.04	12	0.41	-8.00	891.00	4040	20230714	-55.10	1620	20240621	11.98	2140	-15.23	20240221	1620	11.98	20240621	3570	-49.19	20230728	1620	11.98	20240621	0.17	N	227610	500	175 억	N	N	N	N
65	20240722	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	56	2	3.10	49564313	27190	18.99	1860	1873	1808	2350	1266	1808	1822.89	8289	1846	1826	1788	1768	1730	1837	1779	176	542	500	1260	1	1	35174194	656	-233.00	2.09	12	0.08	-8.00	891.00	4040	20230714	-53.86	1620	20240621	15.06	2140	-12.90	20240221	1620	15.06	20240621	3570	-47.79	20230728	1620	15.06	20240621	0.17	N	227610	500	175 억	N	N	N	N
66	20240719	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	38	2	2.15	255675260	143085	74.04	1760	1808	1750	2300	1239	1770	1786.88	17082	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	636	-226.00	2.03	12	0.41	-8.00	891.00	4160	20230713	-56.54	1620	20240621	11.60	2140	-15.51	20240221	1620	11.60	20240621	3620	-50.06	20230719	1620	11.60	20240621	0.27	N	227610	500	175 억	N	N	N	N
67	20240719	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	36	2	2.03	237294059	132913	68.78	1760	1806	1750	2300	1239	1770	1785.34	15957	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	635	-225.75	2.03	12	0.38	-8.00	891.00	4160	20230713	-56.59	1620	20240621	11.48	2140	-15.61	20240221	1620	11.48	20240621	3620	-50.11	20230719	1620	11.48	20240621	0.27	N	227610	500	175 억	N	N	N	N
68	20240719	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	16	2	0.90	193377321	108518	56.16	1760	1804	1750	2300	1239	1770	1781.99	10319	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	628	-223.25	2.00	12	0.31	-8.00	891.00	4160	20230713	-57.07	1620	20240621	10.25	2140	-16.54	20240221	1620	10.25	20240621	3620	-50.66	20230719	1620	10.25	20240621	0.27	N	227610	500	175 억	N	N	N	N
69	20240719	130929	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	30	2	1.69	173802959	97535	50.47	1760	1804	1750	2300	1239	1770	1781.96	8399	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	633	-225.00	2.02	12	0.28	-8.00	891.00	4160	20230713	-56.73	1620	20240621	11.11	2140	-15.89	20240221	1620	11.11	20240621	3620	-50.28	20230719	1620	11.11	20240621	0.27	N	227610	500	175 억	N	N	N	N
70	20240719	120930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	20	2	1.13	132841972	74699	38.66	1760	1797	1750	2300	1239	1770	1778.37	7462	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	630	-223.75	2.01	12	0.21	-8.00	891.00	4160	20230713	-56.97	1620	20240621	10.49	2140	-16.36	20240221	1620	10.49	20240621	3620	-50.55	20230719	1620	10.49	20240621	0.27	N	227610	500	175 억	N	N	N	N
71	20240719	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	19	2	1.07	101771727	57336	29.67	1760	1797	1750	2300	1239	1770	1775.01	5810	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	629	-223.62	2.01	12	0.16	-8.00	891.00	4160	20230713	-57.00	1620	20240621	10.43	2140	-16.40	20240221	1620	10.43	20240621	3620	-50.58	20230719	1620	10.43	20240621	0.27	N	227610	500	175 억	N	N	N	N
72	20240719	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	9	2	0.51	76363207	43041	22.27	1760	1797	1750	2300	1239	1770	1774.20	5862	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	626	-222.38	2.00	12	0.12	-8.00	891.00	4160	20230713	-57.24	1620	20240621	9.81	2140	-16.87	20240221	1620	9.81	20240621	3620	-50.86	20230719	1620	9.81	20240621	0.27	N	227610	500	175 억	N	N	N	N
73	20240719	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	-9	5	-0.51	4118508	2348	1.22	1760	1761	1750	2300	1239	1770	1753.70	100	1873	1821	1761	1709	1649	1847	1735	176	530	500	1230	1	1	35174194	619	-220.12	1.98	12	0.01	-8.00	891.00	4160	20230713	-57.67	1620	20240621	8.70	2140	-17.71	20240221	1620	8.70	20240621	3620	-51.35	20230719	1620	8.70	20240621	0.27	N	227610	500	175 억	N	N	N	N
74	20240718	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-8	5	-0.45	334275869	190931	10.85	1760	1813	1701	2310	1245	1778	1750.76	-1192	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	623	-221.25	1.99	12	0.54	-8.00	891.00	4160	20230713	-57.45	1620	20240621	9.26	2140	-17.29	20240221	1620	9.26	20240621	3620	-51.10	20230719	1620	9.26	20240621	0.27	N	227610	500	175 억	N	N	N	N
75	20240718	150930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-19	5	-1.07	311644743	178192	10.13	1760	1813	1701	2310	1245	1778	1748.93	-282	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	619	-219.88	1.97	12	0.51	-8.00	891.00	4160	20230713	-57.72	1620	20240621	8.58	2140	-17.80	20240221	1620	8.58	20240621	3620	-51.41	20230719	1620	8.58	20240621	0.27	N	227610	500	175 억	N	N	N	N
76	20240718	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	11	2	0.62	292496326	167323	9.51	1760	1813	1701	2310	1245	1778	1748.09	13	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	629	-223.62	2.01	12	0.48	-8.00	891.00	4160	20230713	-57.00	1620	20240621	10.43	2140	-16.40	20240221	1620	10.43	20240621	3620	-50.58	20230719	1620	10.43	20240621	0.27	N	227610	500	175 억	N	N	N	N
77	20240718	130924	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	-27	5	-1.52	253916934	145338	8.26	1760	1813	1701	2310	1245	1778	1747.08	-5035	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	616	-218.88	1.97	12	0.41	-8.00	891.00	4160	20230713	-57.91	1620	20240621	8.09	2140	-18.18	20240221	1620	8.09	20240621	3620	-51.63	20230719	1620	8.09	20240621	0.27	N	227610	500	175 억	N	N	N	N
78	20240718	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	-57	5	-3.21	148766797	86294	4.91	1760	1774	1701	2310	1245	1778	1723.95	-1003	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	605	-215.12	1.93	12	0.25	-8.00	891.00	4160	20230713	-58.63	1620	20240621	6.23	2140	-19.58	20240221	1620	6.23	20240621	3620	-52.46	20230719	1620	6.23	20240621	0.27	N	227610	500	175 억	N	N	N	N
79	20240718	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-48	5	-2.70	134086897	77786	4.42	1760	1774	1701	2310	1245	1778	1723.79	281	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	609	-216.25	1.94	12	0.22	-8.00	891.00	4160	20230713	-58.41	1620	20240621	6.79	2140	-19.16	20240221	1620	6.79	20240621	3620	-52.21	20230719	1620	6.79	20240621	0.27	N	227610	500	175 억	N	N	N	N
80	20240718	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-48	5	-2.70	118005173	68466	3.89	1760	1774	1701	2310	1245	1778	1723.56	1317	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	609	-216.25	1.94	12	0.19	-8.00	891.00	4160	20230713	-58.41	1620	20240621	6.79	2140	-19.16	20240221	1620	6.79	20240621	3620	-52.21	20230719	1620	6.79	20240621	0.27	N	227610	500	175 억	N	N	N	N
81	20240718	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-28	5	-1.57	60319108	35066	1.99	1760	1760	1701	2310	1245	1778	1720.16	-4349	2082	1929	1796	1643	1510	2006	1720	176	532	500	1240	1	1	35174194	616	-218.75	1.96	12	0.10	-8.00	891.00	4160	20230713	-57.93	1620	20240621	8.02	2140	-18.22	20240221	1620	8.02	20240621	3620	-51.66	20230719	1620	8.02	20240621	0.27	N	227610	500	175 억	N	N	N	N
82	20240717	161011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	90	2	5.33	3222596295	1757087	2065.78	1671	1949	1663	2190	1182	1688	1834.24	-32880	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	625	-222.25	2.00	12	5.00	-8.00	891.00	4680	20230711	-62.01	1620	20240621	9.75	2140	-16.92	20240221	1620	9.75	20240621	3690	-51.82	20230717	1620	9.75	20240621	0.27	N	227610	500	175 억	N	N	N	N
83	20240717	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	44	2	2.61	3157909409	1720513	2022.78	1671	1949	1663	2190	1182	1688	1835.45	-48441	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	609	-216.50	1.94	12	4.89	-8.00	891.00	4680	20230711	-62.99	1620	20240621	6.91	2140	-19.07	20240221	1620	6.91	20240621	3690	-53.06	20230717	1620	6.91	20240621	0.27	N	227610	500	175 억	N	N	N	N
84	20240717	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	69	2	4.09	2991529113	1624513	1909.91	1671	1949	1663	2190	1182	1688	1841.49	-71382	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	618	-219.62	1.97	12	4.62	-8.00	891.00	4680	20230711	-62.46	1620	20240621	8.46	2140	-17.90	20240221	1620	8.46	20240621	3690	-52.38	20230717	1620	8.46	20240621	0.27	N	227610	500	175 억	N	N	N	N
85	20240717	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	113	2	6.69	2549722417	1374566	1616.05	1671	1949	1663	2190	1182	1688	1854.93	-91061	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	633	-225.12	2.02	12	3.91	-8.00	891.00	4680	20230711	-61.52	1620	20240621	11.17	2140	-15.84	20240221	1620	11.17	20240621	3690	-51.19	20230717	1620	11.17	20240621	0.27	N	227610	500	175 억	N	N	N	N
86	20240717	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-19	5	-1.13	23813070	14251	16.75	1671	1688	1663	2190	1182	1688	1670.98	-5489	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	587	-208.62	1.87	12	0.04	-8.00	891.00	4680	20230711	-64.34	1620	20240621	3.02	2140	-22.01	20240221	1620	3.02	20240621	3690	-54.77	20230717	1620	3.02	20240621	0.27	N	227610	500	175 억	N	N	N	N
87	20240717	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-18	5	-1.07	11277163	6733	7.92	1671	1688	1664	2190	1182	1688	1674.91	-3186	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	587	-208.75	1.87	12	0.02	-8.00	891.00	4680	20230711	-64.32	1620	20240621	3.09	2140	-21.96	20240221	1620	3.09	20240621	3690	-54.74	20230717	1620	3.09	20240621	0.27	N	227610	500	175 억	N	N	N	N
88	20240717	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-18	5	-1.07	5308014	3157	3.71	1671	1688	1664	2190	1182	1688	1681.35	-1320	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	587	-208.75	1.87	12	0.01	-8.00	891.00	4680	20230711	-64.32	1620	20240621	3.09	2140	-21.96	20240221	1620	3.09	20240621	3690	-54.74	20230717	1620	3.09	20240621	0.27	N	227610	500	175 억	N	N	N	N
89	20240717	090820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-1	5	-0.06	3399526	2024	2.38	1671	1688	1664	2190	1182	1688	1679.61	-870	1714	1700	1676	1662	1638	1708	1670	176	502	500	1180	1	1	35174194	593	-210.88	1.89	12	0.01	-8.00	891.00	4680	20230711	-63.95	1620	20240621	4.14	2140	-21.17	20240221	1620	4.14	20240621	3690	-54.28	20230717	1620	4.14	20240621	0.27	N	227610	500	175 억	N	N	N	N
90	20240716	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-12	5	-0.71	141713033	85057	185.31	1683	1690	1652	2210	1190	1700	1666.09	6110	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	594	-211.00	1.89	12	0.24	-8.00	891.00	4680	20230711	-63.93	1620	20240621	4.20	2140	-21.12	20240221	1620	4.20	20240621	3690	-54.25	20230717	1620	4.20	20240621	0.27	N	227610	500	175 억	N	N	N	N
91	20240716	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-12	5	-0.71	139571418	83785	182.54	1683	1690	1652	2210	1190	1700	1665.83	6416	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	594	-211.00	1.89	12	0.24	-8.00	891.00	4680	20230711	-63.93	1620	20240621	4.20	2140	-21.12	20240221	1620	4.20	20240621	3690	-54.25	20230717	1620	4.20	20240621	0.27	N	227610	500	175 억	N	N	N	N
92	20240716	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-12	5	-0.71	126116773	75815	165.17	1683	1690	1652	2210	1190	1700	1663.48	6345	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	594	-211.00	1.89	12	0.22	-8.00	891.00	4680	20230711	-63.93	1620	20240621	4.20	2140	-21.12	20240221	1620	4.20	20240621	3690	-54.25	20230717	1620	4.20	20240621	0.27	N	227610	500	175 억	N	N	N	N
93	20240716	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-12	5	-0.71	105021653	63296	137.90	1683	1690	1652	2210	1190	1700	1659.21	4687	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	594	-211.00	1.89	12	0.18	-8.00	891.00	4680	20230711	-63.93	1620	20240621	4.20	2140	-21.12	20240221	1620	4.20	20240621	3690	-54.25	20230717	1620	4.20	20240621	0.27	N	227610	500	175 억	N	N	N	N
94	20240716	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-31	5	-1.82	101045163	60922	132.73	1683	1690	1652	2210	1190	1700	1658.60	4660	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	587	-208.62	1.87	12	0.17	-8.00	891.00	4680	20230711	-64.34	1620	20240621	3.02	2140	-22.01	20240221	1620	3.02	20240621	3690	-54.77	20230717	1620	3.02	20240621	0.27	N	227610	500	175 억	N	N	N	N
95	20240716	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-32	5	-1.88	98221603	59228	129.04	1683	1690	1652	2210	1190	1700	1658.36	4661	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	587	-208.50	1.87	12	0.17	-8.00	891.00	4680	20230711	-64.36	1620	20240621	2.96	2140	-22.06	20240221	1620	2.96	20240621	3690	-54.80	20230717	1620	2.96	20240621	0.27	N	227610	500	175 억	N	N	N	N
96	20240716	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	-45	5	-2.65	66860122	40263	87.72	1683	1690	1655	2210	1190	1700	1660.58	-2242	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	582	-206.88	1.86	12	0.11	-8.00	891.00	4680	20230711	-64.64	1620	20240621	2.16	2140	-22.66	20240221	1620	2.16	20240621	3690	-55.15	20230717	1620	2.16	20240621	0.27	N	227610	500	175 억	N	N	N	N
97	20240716	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-10	5	-0.59	570745	339	0.74	1683	1690	1683	2210	1190	1700	1683.61	141	1720	1710	1690	1680	1660	1715	1685	176	510	500	1190	1	1	35174194	594	-211.25	1.90	12	0.00	-8.00	891.00	4680	20230711	-63.89	1620	20240621	4.32	2140	-21.03	20240221	1620	4.32	20240621	3690	-54.20	20230717	1620	4.32	20240621	0.27	N	227610	500	175 억	N	N	N	N
98	20240715	161003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	9	2	0.53	77023206	45899	182.72	1671	1700	1670	2195	1184	1691	1678.10	-8083	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	598	-212.50	1.91	12	0.13	-8.00	891.00	4680	20230711	-63.68	1620	20240621	4.94	2140	-20.56	20240221	1620	4.94	20240621	3690	-53.93	20230717	1620	4.94	20240621	0.26	N	227610	500	175 억	N	N	N	N
99	20240715	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-16	5	-0.95	71583434	42694	169.96	1671	1700	1670	2195	1184	1691	1676.66	-7346	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	589	-209.38	1.88	12	0.12	-8.00	891.00	4680	20230711	-64.21	1620	20240621	3.40	2140	-21.73	20240221	1620	3.40	20240621	3690	-54.61	20230717	1620	3.40	20240621	0.26	N	227610	500	175 억	N	N	N	N
100	20240715	141008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-14	5	-0.83	61288332	36549	145.50	1671	1700	1670	2195	1184	1691	1676.88	-7346	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	590	-209.62	1.88	12	0.10	-8.00	891.00	4680	20230711	-64.17	1620	20240621	3.52	2140	-21.64	20240221	1620	3.52	20240621	3690	-54.55	20230717	1620	3.52	20240621	0.26	N	227610	500	175 억	N	N	N	N
101	20240715	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-11	5	-0.65	47933550	28572	113.74	1671	1700	1670	2195	1184	1691	1677.64	-3779	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	591	-210.00	1.89	12	0.08	-8.00	891.00	4680	20230711	-64.10	1620	20240621	3.70	2140	-21.50	20240221	1620	3.70	20240621	3690	-54.47	20230717	1620	3.70	20240621	0.26	N	227610	500	175 억	N	N	N	N
102	20240715	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-10	5	-0.59	46521518	27731	110.39	1671	1700	1670	2195	1184	1691	1677.60	-3933	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	591	-210.12	1.89	12	0.08	-8.00	891.00	4680	20230711	-64.08	1620	20240621	3.77	2140	-21.45	20240221	1620	3.77	20240621	3690	-54.44	20230717	1620	3.77	20240621	0.26	N	227610	500	175 억	N	N	N	N
103	20240715	111010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	-2	5	-0.12	44660297	26624	105.99	1671	1700	1670	2195	1184	1691	1677.45	-4633	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	594	-211.12	1.90	12	0.08	-8.00	891.00	4680	20230711	-63.91	1620	20240621	4.26	2140	-21.07	20240221	1620	4.26	20240621	3690	-54.23	20230717	1620	4.26	20240621	0.26	N	227610	500	175 억	N	N	N	N
104	20240715	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-13	5	-0.77	24594016	14668	58.39	1671	1700	1670	2195	1184	1691	1676.71	-4700	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	590	-209.75	1.88	12	0.04	-8.00	891.00	4680	20230711	-64.15	1620	20240621	3.58	2140	-21.59	20240221	1620	3.58	20240621	3690	-54.53	20230717	1620	3.58	20240621	0.26	N	227610	500	175 억	N	N	N	N
105	20240715	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	7	2	0.41	4309049	2548	10.14	1671	1700	1671	2195	1184	1691	1691.15	-2196	1744	1717	1697	1670	1650	1707	1660	176	504	500	1180	1	1	35174194	597	-212.25	1.91	12	0.01	-8.00	891.00	4680	20230711	-63.72	1620	20240621	4.81	2140	-20.65	20240221	1620	4.81	20240621	3690	-53.98	20230717	1620	4.81	20240621	0.26	N	227610	500	175 억	N	N	N	N
106	20240712	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-2	5	-0.12	42369183	25120	54.94	1724	1724	1677	2200	1186	1693	1686.67	-3304	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	595	-211.38	1.90	12	0.07	-8.00	891.00	4680	20230711	-63.87	1620	20240621	4.38	2140	-20.98	20240221	1620	4.38	20240621	4160	-59.35	20230713	1620	4.38	20240621	0.26	N	227610	500	175 억	N	N	N	N
107	20240712	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	1	2	0.06	41398258	24545	53.69	1724	1724	1677	2200	1186	1693	1686.63	-2996	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	596	-211.75	1.90	12	0.07	-8.00	891.00	4680	20230711	-63.80	1620	20240621	4.57	2140	-20.84	20240221	1620	4.57	20240621	4160	-59.28	20230713	1620	4.57	20240621	0.26	N	227610	500	175 억	N	N	N	N
108	20240712	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	7	2	0.41	35880614	21260	46.50	1724	1724	1677	2200	1186	1693	1687.71	-2313	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	598	-212.50	1.91	12	0.06	-8.00	891.00	4680	20230711	-63.68	1620	20240621	4.94	2140	-20.56	20240221	1620	4.94	20240621	4160	-59.13	20230713	1620	4.94	20240621	0.26	N	227610	500	175 억	N	N	N	N
109	20240712	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-14	5	-0.83	32862093	19466	42.58	1724	1724	1677	2200	1186	1693	1688.18	-2061	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	591	-209.88	1.88	12	0.06	-8.00	891.00	4680	20230711	-64.12	1620	20240621	3.64	2140	-21.54	20240221	1620	3.64	20240621	4160	-59.64	20230713	1620	3.64	20240621	0.26	N	227610	500	175 억	N	N	N	N
110	20240712	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-14	5	-0.83	22843945	13500	29.53	1724	1724	1677	2200	1186	1693	1692.14	-1963	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	591	-209.88	1.88	12	0.04	-8.00	891.00	4680	20230711	-64.12	1620	20240621	3.64	2140	-21.54	20240221	1620	3.64	20240621	4160	-59.64	20230713	1620	3.64	20240621	0.26	N	227610	500	175 억	N	N	N	N
111	20240712	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-6	5	-0.35	14319001	8494	18.58	1724	1724	1677	2200	1186	1693	1685.78	-796	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	593	-210.88	1.89	12	0.02	-8.00	891.00	4680	20230711	-63.95	1620	20240621	4.14	2140	-21.17	20240221	1620	4.14	20240621	4160	-59.45	20230713	1620	4.14	20240621	0.26	N	227610	500	175 억	N	N	N	N
112	20240712	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	6	2	0.35	10732644	6366	13.92	1724	1724	1680	2200	1186	1693	1685.93	-471	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	598	-212.38	1.91	12	0.02	-8.00	891.00	4680	20230711	-63.70	1620	20240621	4.88	2140	-20.61	20240221	1620	4.88	20240621	4160	-59.16	20230713	1620	4.88	20240621	0.26	N	227610	500	175 억	N	N	N	N
113	20240712	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-6	5	-0.35	2622805	1554	3.40	1724	1724	1687	2200	1186	1693	1687.78	-28	1841	1766	1723	1648	1605	1745	1627	176	507	500	1180	1	1	35174194	593	-210.88	1.89	12	0.00	-8.00	891.00	4680	20230711	-63.95	1620	20240621	4.14	2140	-21.17	20240221	1620	4.14	20240621	4160	-59.45	20230713	1620	4.14	20240621	0.26	N	227610	500	175 억	N	N	N	N
114	20240711	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-22	5	-1.28	77202765	45420	101.85	1798	1798	1680	2225	1201	1715	1699.76	-11753	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	595	-211.62	1.90	12	0.13	-8.00	891.00	4680	20230711	-63.82	1620	20240621	4.51	2140	-20.89	20240221	1620	4.51	20240621	4680	-63.82	20230711	1620	4.51	20240621	0.26	N	227610	500	175 억	N	N	N	N
115	20240711	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-27	5	-1.57	72013614	42361	94.99	1798	1798	1680	2225	1201	1715	1700.00	-11399	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	594	-211.00	1.89	12	0.12	-8.00	891.00	4680	20230711	-63.93	1620	20240621	4.20	2140	-21.12	20240221	1620	4.20	20240621	4680	-63.93	20230711	1620	4.20	20240621	0.26	N	227610	500	175 억	N	N	N	N
116	20240711	141004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-21	5	-1.22	64788431	38087	85.41	1798	1798	1680	2225	1201	1715	1701.06	-10422	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	596	-211.75	1.90	12	0.11	-8.00	891.00	4680	20230711	-63.80	1620	20240621	4.57	2140	-20.84	20240221	1620	4.57	20240621	4680	-63.80	20230711	1620	4.57	20240621	0.26	N	227610	500	175 억	N	N	N	N
117	20240711	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-28	5	-1.63	56903638	33423	74.95	1798	1798	1680	2225	1201	1715	1702.53	-9168	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	593	-210.88	1.89	12	0.10	-8.00	891.00	4680	20230711	-63.95	1620	20240621	4.14	2140	-21.17	20240221	1620	4.14	20240621	4680	-63.95	20230711	1620	4.14	20240621	0.26	N	227610	500	175 억	N	N	N	N
118	20240711	121002	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-25	5	-1.46	52188513	30631	68.69	1798	1798	1680	2225	1201	1715	1703.78	-8880	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	594	-211.25	1.90	12	0.09	-8.00	891.00	4680	20230711	-63.89	1620	20240621	4.32	2140	-21.03	20240221	1620	4.32	20240621	4680	-63.89	20230711	1620	4.32	20240621	0.26	N	227610	500	175 억	N	N	N	N
119	20240711	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-21	5	-1.22	46414529	27211	61.02	1798	1798	1680	2225	1201	1715	1705.73	-7926	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	596	-211.75	1.90	12	0.08	-8.00	891.00	4680	20230711	-63.80	1620	20240621	4.57	2140	-20.84	20240221	1620	4.57	20240621	4680	-63.80	20230711	1620	4.57	20240621	0.26	N	227610	500	175 억	N	N	N	N
120	20240711	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-15	5	-0.87	25770202	14987	33.61	1798	1798	1694	2225	1201	1715	1719.50	-2827	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	598	-212.50	1.91	12	0.04	-8.00	891.00	4680	20230711	-63.68	1620	20240621	4.94	2140	-20.56	20240221	1620	4.94	20240621	4680	-63.68	20230711	1620	4.94	20240621	0.26	N	227610	500	175 억	N	N	N	N
121	20240711	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	5	2	0.29	8853023	5067	11.36	1798	1798	1720	2225	1201	1715	1747.19	-2087	1790	1752	1716	1678	1642	1734	1660	176	510	500	1200	1	1	35174194	605	-215.00	1.93	12	0.01	-8.00	891.00	4680	20230711	-63.25	1620	20240621	6.17	2140	-19.63	20240221	1620	6.17	20240621	4680	-63.25	20230711	1620	6.17	20240621	0.26	N	227610	500	175 억	N	N	N	N
122	20240710	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	-10	5	-0.58	76321351	44592	80.03	1754	1754	1680	2240	1208	1725	1711.55	-4606	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	603	-214.38	1.92	12	0.13	-8.00	891.00	4680	20230711	-63.35	1620	20240621	5.86	2140	-19.86	20240221	1620	5.86	20240621	4680	-63.35	20230711	1620	5.86	20240621	0.25	N	227610	500	175 억	N	N	N	N
123	20240710	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-14	5	-0.81	75089353	43873	78.74	1754	1754	1680	2240	1208	1725	1711.52	-4588	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	602	-213.88	1.92	12	0.12	-8.00	891.00	4680	20230711	-63.44	1620	20240621	5.62	2140	-20.05	20240221	1620	5.62	20240621	4680	-63.44	20230711	1620	5.62	20240621	0.25	N	227610	500	175 억	N	N	N	N
124	20240710	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-27	5	-1.57	65749698	38374	68.87	1754	1754	1680	2240	1208	1725	1713.39	-2668	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	597	-212.25	1.91	12	0.11	-8.00	891.00	4680	20230711	-63.72	1620	20240621	4.81	2140	-20.65	20240221	1620	4.81	20240621	4680	-63.72	20230711	1620	4.81	20240621	0.25	N	227610	500	175 억	N	N	N	N
125	20240710	130957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-19	5	-1.10	50293752	29266	52.53	1754	1754	1680	2240	1208	1725	1718.50	-842	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	600	-213.25	1.91	12	0.08	-8.00	891.00	4680	20230711	-63.55	1620	20240621	5.31	2140	-20.28	20240221	1620	5.31	20240621	4680	-63.55	20230711	1620	5.31	20240621	0.25	N	227610	500	175 억	N	N	N	N
126	20240710	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	-9	5	-0.52	34658042	20085	36.05	1754	1754	1680	2240	1208	1725	1725.57	-3914	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	604	-214.50	1.93	12	0.06	-8.00	891.00	4680	20230711	-63.33	1620	20240621	5.93	2140	-19.81	20240221	1620	5.93	20240621	4680	-63.33	20230711	1620	5.93	20240621	0.25	N	227610	500	175 억	N	N	N	N
127	20240710	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	0	3	0.00	30556081	17691	31.75	1754	1754	1680	2240	1208	1725	1727.21	-3971	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	607	-215.62	1.94	12	0.05	-8.00	891.00	4680	20230711	-63.14	1620	20240621	6.48	2140	-19.39	20240221	1620	6.48	20240621	4680	-63.14	20230711	1620	6.48	20240621	0.25	N	227610	500	175 억	N	N	N	N
128	20240710	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	7	2	0.41	11804210	6816	12.23	1754	1754	1725	2240	1208	1725	1731.84	-972	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	609	-216.50	1.94	12	0.02	-8.00	891.00	4680	20230711	-62.99	1620	20240621	6.91	2140	-19.07	20240221	1620	6.91	20240621	4680	-62.99	20230711	1620	6.91	20240621	0.25	N	227610	500	175 억	N	N	N	N
129	20240710	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	26	2	1.51	2516186	1442	2.59	1754	1754	1728	2240	1208	1725	1744.93	62	1762	1743	1714	1695	1666	1753	1705	176	515	500	1200	1	1	35174194	616	-218.88	1.97	12	0.00	-8.00	891.00	4680	20230711	-62.59	1620	20240621	8.09	2140	-18.18	20240221	1620	8.09	20240621	4680	-62.59	20230711	1620	8.09	20240621	0.25	N	227610	500	175 억	N	N	N	N
130	20240709	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	13	2	0.76	94013306	55215	35.69	1708	1733	1685	2225	1199	1712	1702.67	-5056	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	607	-215.62	1.94	12	0.16	-8.00	891.00	4680	20230711	-63.14	1620	20240621	6.48	2140	-19.39	20240221	1620	6.48	20240621	4680	-63.14	20230711	1620	6.48	20240621	0.31	N	227610	500	175 억	N	N	N	N
131	20240709	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	16	2	0.93	90944656	53433	34.54	1708	1730	1685	2225	1199	1712	1702.03	-5272	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	608	-216.00	1.94	12	0.15	-8.00	891.00	4680	20230711	-63.08	1620	20240621	6.67	2140	-19.25	20240221	1620	6.67	20240621	4680	-63.08	20230711	1620	6.67	20240621	0.31	N	227610	500	175 억	N	N	N	N
132	20240709	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	-2	5	-0.12	73558983	43299	27.99	1708	1718	1685	2225	1199	1712	1698.85	-5744	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	601	-213.75	1.92	12	0.12	-8.00	891.00	4680	20230711	-63.46	1620	20240621	5.56	2140	-20.09	20240221	1620	5.56	20240621	4680	-63.46	20230711	1620	5.56	20240621	0.31	N	227610	500	175 억	N	N	N	N
133	20240709	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-14	5	-0.82	56203423	33085	21.39	1708	1718	1685	2225	1199	1712	1698.75	-3410	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	597	-212.25	1.91	12	0.09	-8.00	891.00	4680	20230711	-63.72	1620	20240621	4.81	2140	-20.65	20240221	1620	4.81	20240621	4680	-63.72	20230711	1620	4.81	20240621	0.31	N	227610	500	175 억	N	N	N	N
134	20240709	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	-19	5	-1.11	53120622	31266	20.21	1708	1718	1685	2225	1199	1712	1698.98	-3305	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	595	-211.62	1.90	12	0.09	-8.00	891.00	4680	20230711	-63.82	1620	20240621	4.51	2140	-20.89	20240221	1620	4.51	20240621	4680	-63.82	20230711	1620	4.51	20240621	0.31	N	227610	500	175 억	N	N	N	N
135	20240709	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-9	5	-0.53	48375744	28454	18.39	1708	1718	1687	2225	1199	1712	1700.13	-3150	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	599	-212.88	1.91	12	0.08	-8.00	891.00	4680	20230711	-63.61	1620	20240621	5.12	2140	-20.42	20240221	1620	5.12	20240621	4680	-63.61	20230711	1620	5.12	20240621	0.31	N	227610	500	175 억	N	N	N	N
136	20240709	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	-6	5	-0.35	29266569	17195	11.12	1708	1718	1687	2225	1199	1712	1702.02	-793	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	600	-213.25	1.91	12	0.05	-8.00	891.00	4680	20230711	-63.55	1620	20240621	5.31	2140	-20.28	20240221	1620	5.31	20240621	4680	-63.55	20230711	1620	5.31	20240621	0.31	N	227610	500	175 억	N	N	N	N
137	20240709	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	5	2	0.29	5271639	3085	1.99	1708	1718	1700	2225	1199	1712	1708.77	-1948	1776	1744	1708	1676	1640	1726	1658	176	513	500	1190	1	1	35174194	604	-214.62	1.93	12	0.01	-8.00	891.00	4680	20230711	-63.31	1620	20240621	5.99	2140	-19.77	20240221	1620	5.99	20240621	4680	-63.31	20230711	1620	5.99	20240621	0.31	N	227610	500	175 억	N	N	N	N
138	20240708	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	-38	5	-2.17	264199228	154687	85.48	1740	1740	1672	2275	1225	1750	1707.96	10685	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	602	-214.00	1.92	12	0.44	-8.00	891.00	4680	20230711	-63.42	1620	20240621	5.68	2140	-20.00	20240221	1620	5.68	20240621	4680	-63.42	20230711	1620	5.68	20240621	0.32	N	227610	500	175 억	N	N	N	N
139	20240708	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-39	5	-2.23	257420214	150726	83.29	1740	1740	1672	2275	1225	1750	1707.87	10743	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	602	-213.88	1.92	12	0.43	-8.00	891.00	4680	20230711	-63.44	1620	20240621	5.62	2140	-20.05	20240221	1620	5.62	20240621	4680	-63.44	20230711	1620	5.62	20240621	0.32	N	227610	500	175 억	N	N	N	N
140	20240708	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	1709	-41	5	-2.34	248544904	145526	80.42	1740	1740	1672	2275	1225	1750	1707.91	12144	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	601	-213.62	1.92	12	0.41	-8.00	891.00	4680	20230711	-63.48	1620	20240621	5.49	2140	-20.14	20240221	1620	5.49	20240621	4680	-63.48	20230711	1620	5.49	20240621	0.32	N	227610	500	175 억	N	N	N	N
141	20240708	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-39	5	-2.23	244950051	143414	79.25	1740	1740	1672	2275	1225	1750	1707.99	12156	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	602	-213.88	1.92	12	0.41	-8.00	891.00	4680	20230711	-63.44	1620	20240621	5.62	2140	-20.05	20240221	1620	5.62	20240621	4680	-63.44	20230711	1620	5.62	20240621	0.32	N	227610	500	175 억	N	N	N	N
142	20240708	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	1711	-39	5	-2.23	237005307	138749	76.67	1740	1740	1672	2275	1225	1750	1708.16	12187	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	602	-213.88	1.92	12	0.39	-8.00	891.00	4680	20230711	-63.44	1620	20240621	5.62	2140	-20.05	20240221	1620	5.62	20240621	4680	-63.44	20230711	1620	5.62	20240621	0.32	N	227610	500	175 억	N	N	N	N
143	20240708	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-55	5	-3.14	196776206	115068	63.59	1740	1740	1672	2275	1225	1750	1710.09	13909	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	596	-211.88	1.90	12	0.33	-8.00	891.00	4680	20230711	-63.78	1620	20240621	4.63	2140	-20.79	20240221	1620	4.63	20240621	4680	-63.78	20230711	1620	4.63	20240621	0.32	N	227610	500	175 억	N	N	N	N
144	20240708	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1704	-46	5	-2.63	130440246	75775	41.87	1740	1740	1688	2275	1225	1750	1721.42	10536	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	599	-213.00	1.91	12	0.22	-8.00	891.00	4680	20230711	-63.59	1620	20240621	5.19	2140	-20.37	20240221	1620	5.19	20240621	4680	-63.59	20230711	1620	5.19	20240621	0.32	N	227610	500	175 억	N	N	N	N
145	20240708	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	1740	-10	5	-0.57	20779215	12009	6.64	1740	1740	1722	2275	1225	1750	1730.30	2200	1872	1811	1767	1706	1662	1789	1684	176	525	500	1220	1	1	35174194	612	-217.50	1.95	12	0.03	-8.00	891.00	4680	20230711	-62.82	1620	20240621	7.41	2140	-18.69	20240221	1620	7.41	20240621	4680	-62.82	20230711	1620	7.41	20240621	0.32	N	227610	500	175 억	N	N	N	N
146	20240705	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-50	5	-2.78	321608807	180961	38.33	1800	1828	1723	2340	1260	1800	1777.23	1733	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	616	-218.75	1.96	12	0.51	-8.00	891.00	4680	20230711	-62.61	1620	20240621	8.02	2140	-18.22	20240221	1620	8.02	20240621	4680	-62.61	20230711	1620	8.02	20240621	0.28	N	227610	500	175 억	N	N	N	N
147	20240705	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-53	5	-2.94	308002264	173175	36.68	1800	1828	1723	2340	1260	1800	1778.56	2001	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	614	-218.38	1.96	12	0.49	-8.00	891.00	4680	20230711	-62.67	1620	20240621	7.84	2140	-18.36	20240221	1620	7.84	20240621	4680	-62.67	20230711	1620	7.84	20240621	0.28	N	227610	500	175 억	N	N	N	N
148	20240705	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-53	5	-2.94	290475233	163077	34.54	1800	1828	1723	2340	1260	1800	1781.22	3013	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	614	-218.38	1.96	12	0.46	-8.00	891.00	4680	20230711	-62.67	1620	20240621	7.84	2140	-18.36	20240221	1620	7.84	20240621	4680	-62.67	20230711	1620	7.84	20240621	0.28	N	227610	500	175 억	N	N	N	N
149	20240705	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-52	5	-2.89	267373397	149840	31.74	1800	1828	1723	2340	1260	1800	1784.39	9456	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	615	-218.50	1.96	12	0.43	-8.00	891.00	4680	20230711	-62.65	1620	20240621	7.90	2140	-18.32	20240221	1620	7.90	20240621	4680	-62.65	20230711	1620	7.90	20240621	0.28	N	227610	500	175 억	N	N	N	N
150	20240705	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	1748	-52	5	-2.89	231571411	129264	27.38	1800	1828	1748	2340	1260	1800	1791.46	10197	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	615	-218.50	1.96	12	0.37	-8.00	891.00	4680	20230711	-62.65	1620	20240621	7.90	2140	-18.32	20240221	1620	7.90	20240621	4680	-62.65	20230711	1620	7.90	20240621	0.28	N	227610	500	175 억	N	N	N	N
151	20240705	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-1	5	-0.06	122927842	67918	14.38	1800	1828	1796	2340	1260	1800	1809.94	7099	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	633	-224.88	2.02	12	0.19	-8.00	891.00	4680	20230711	-61.56	1620	20240621	11.05	2140	-15.93	20240221	1620	11.05	20240621	4680	-61.56	20230711	1620	11.05	20240621	0.28	N	227610	500	175 억	N	N	N	N
152	20240705	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	4	2	0.22	73972171	40813	8.64	1800	1828	1796	2340	1260	1800	1812.47	2768	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	635	-225.50	2.02	12	0.12	-8.00	891.00	4680	20230711	-61.45	1620	20240621	11.36	2140	-15.70	20240221	1620	11.36	20240621	4680	-61.45	20230711	1620	11.36	20240621	0.28	N	227610	500	175 억	N	N	N	N
153	20240705	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	12	2	0.67	3531938	1960	0.42	1800	1819	1796	2340	1260	1800	1802.01	-352	1934	1866	1796	1728	1658	1901	1763	176	540	500	1260	1	1	35174194	637	-226.50	2.03	12	0.01	-8.00	891.00	4680	20230711	-61.28	1620	20240621	11.85	2140	-15.33	20240221	1620	11.85	20240621	4680	-61.28	20230711	1620	11.85	20240621	0.28	N	227610	500	175 억	N	N	N	N
154	20240704	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	113	2	6.70	844753543	469656	405.42	1728	1864	1726	2190	1181	1687	1798.66	39358	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	633	-225.00	2.02	12	1.34	-8.00	891.00	4695	20230628	-61.66	1620	20240621	11.11	2140	-15.89	20240221	1620	11.11	20240621	4680	-61.54	20230711	1620	11.11	20240621	0.29	N	227610	500	175 억	N	N	N	N
155	20240704	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	108	2	6.40	813644414	452281	390.42	1728	1864	1726	2190	1181	1687	1798.98	45796	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	631	-224.38	2.01	12	1.29	-8.00	891.00	4695	20230628	-61.77	1620	20240621	10.80	2140	-16.12	20240221	1620	10.80	20240621	4680	-61.65	20230711	1620	10.80	20240621	0.29	N	227610	500	175 억	N	N	N	N
156	20240704	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	173	2	10.25	563998059	312824	270.04	1728	1864	1726	2190	1181	1687	1802.92	32039	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	654	-232.50	2.09	12	0.89	-8.00	891.00	4695	20230628	-60.38	1620	20240621	14.81	2140	-13.08	20240221	1620	14.81	20240621	4680	-60.26	20230711	1620	14.81	20240621	0.29	N	227610	500	175 억	N	N	N	N
157	20240704	130942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	98	2	5.81	246453516	139497	120.42	1728	1800	1726	2190	1181	1687	1766.73	14613	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	628	-223.12	2.00	12	0.40	-8.00	891.00	4695	20230628	-61.98	1620	20240621	10.19	2140	-16.59	20240221	1620	10.19	20240621	4680	-61.86	20230711	1620	10.19	20240621	0.29	N	227610	500	175 억	N	N	N	N
158	20240704	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	83	2	4.92	170604456	96975	83.71	1728	1795	1726	2190	1181	1687	1759.26	5767	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	623	-221.25	1.99	12	0.28	-8.00	891.00	4695	20230628	-62.30	1620	20240621	9.26	2140	-17.29	20240221	1620	9.26	20240621	4680	-62.18	20230711	1620	9.26	20240621	0.29	N	227610	500	175 억	N	N	N	N
159	20240704	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	59	2	3.50	148315884	84248	72.73	1728	1795	1726	2190	1181	1687	1760.47	7607	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	614	-218.25	1.96	12	0.24	-8.00	891.00	4695	20230628	-62.81	1620	20240621	7.78	2140	-18.41	20240221	1620	7.78	20240621	4680	-62.69	20230711	1620	7.78	20240621	0.29	N	227610	500	175 억	N	N	N	N
160	20240704	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	73	2	4.33	109951292	62398	53.86	1728	1795	1726	2190	1181	1687	1762.10	5667	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	619	-220.00	1.98	12	0.18	-8.00	891.00	4695	20230628	-62.51	1620	20240621	8.64	2140	-17.76	20240221	1620	8.64	20240621	4680	-62.39	20230711	1620	8.64	20240621	0.29	N	227610	500	175 억	N	N	N	N
161	20240704	090942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	48	2	2.85	6341948	3673	3.17	1728	1750	1726	2190	1181	1687	1726.64	-2301	1832	1759	1715	1642	1598	1737	1620	176	503	500	1180	1	1	35174194	610	-216.88	1.95	12	0.01	-8.00	891.00	4695	20230628	-63.05	1620	20240621	7.10	2140	-18.93	20240221	1620	7.10	20240621	4680	-62.93	20230711	1620	7.10	20240621	0.29	N	227610	500	175 억	N	N	N	N
162	20240703	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1687	-45	5	-2.60	178152702	103834	41.40	1788	1788	1671	2250	1213	1732	1715.75	-21897	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	593	-210.88	1.89	12	0.30	-8.00	891.00	4695	20230628	-64.07	1620	20240621	4.14	2140	-21.17	20240221	1620	4.14	20240621	4680	-63.95	20230711	1620	4.14	20240621	0.27	N	227610	500	175 억	N	N	N	N
163	20240703	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-10	5	-0.58	171326677	99808	39.79	1788	1788	1671	2250	1213	1732	1716.56	-20439	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	606	-215.25	1.93	12	0.28	-8.00	891.00	4695	20230628	-63.32	1620	20240621	6.30	2140	-19.53	20240221	1620	6.30	20240621	4680	-63.21	20230711	1620	6.30	20240621	0.27	N	227610	500	175 억	N	N	N	N
164	20240703	140940	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-40	5	-2.31	147930440	86131	34.34	1788	1788	1671	2250	1213	1732	1717.51	-19574	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	595	-211.50	1.90	12	0.24	-8.00	891.00	4695	20230628	-63.96	1620	20240621	4.44	2140	-20.93	20240221	1620	4.44	20240621	4680	-63.85	20230711	1620	4.44	20240621	0.27	N	227610	500	175 억	N	N	N	N
165	20240703	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-53	5	-3.06	126776180	73569	29.33	1788	1788	1679	2250	1213	1732	1723.23	-16777	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	591	-209.88	1.88	12	0.21	-8.00	891.00	4695	20230628	-64.24	1620	20240621	3.64	2140	-21.54	20240221	1620	3.64	20240621	4680	-64.12	20230711	1620	3.64	20240621	0.27	N	227610	500	175 억	N	N	N	N
166	20240703	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1681	-51	5	-2.94	111215439	64311	25.64	1788	1788	1680	2250	1213	1732	1729.34	-13520	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	591	-210.12	1.89	12	0.18	-8.00	891.00	4695	20230628	-64.20	1620	20240621	3.77	2140	-21.45	20240221	1620	3.77	20240621	4680	-64.08	20230711	1620	3.77	20240621	0.27	N	227610	500	175 억	N	N	N	N
167	20240703	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-35	5	-2.02	98402891	56741	22.62	1788	1788	1697	2250	1213	1732	1734.25	-12705	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	597	-212.12	1.90	12	0.16	-8.00	891.00	4695	20230628	-63.86	1620	20240621	4.75	2140	-20.70	20240221	1620	4.75	20240621	4680	-63.74	20230711	1620	4.75	20240621	0.27	N	227610	500	175 억	N	N	N	N
168	20240703	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-2	5	-0.12	65576177	37602	14.99	1788	1788	1729	2250	1213	1732	1743.95	-10675	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	609	-216.25	1.94	12	0.11	-8.00	891.00	4695	20230628	-63.15	1620	20240621	6.79	2140	-19.16	20240221	1620	6.79	20240621	4680	-63.03	20230711	1620	6.79	20240621	0.27	N	227610	500	175 억	N	N	N	N
169	20240703	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	34	2	1.96	6390885	3623	1.44	1788	1788	1742	2250	1213	1732	1763.98	-1215	1903	1817	1724	1638	1545	1860	1681	176	518	500	1210	1	1	35174194	621	-220.75	1.98	12	0.01	-8.00	891.00	4695	20230628	-62.39	1620	20240621	9.01	2140	-17.48	20240221	1620	9.01	20240621	4680	-62.26	20230711	1620	9.01	20240621	0.27	N	227610	500	175 억	N	N	N	N
170	20240702	160935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1732	98	2	6.00	434716112	250609	658.79	1640	1810	1631	2120	1144	1634	1734.64	6107	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	609	-216.50	1.94	12	0.71	-8.00	891.00	4695	20230628	-63.11	1620	20240621	6.91	2140	-19.07	20240221	1620	6.91	20240621	4680	-62.99	20230711	1620	6.91	20240621	0.29	N	227610	500	175 억	N	N	N	N
171	20240702	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	94	2	5.75	419422245	241772	635.56	1640	1810	1631	2120	1144	1634	1734.78	5799	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	608	-216.00	1.94	12	0.69	-8.00	891.00	4695	20230628	-63.19	1620	20240621	6.67	2140	-19.25	20240221	1620	6.67	20240621	4680	-63.08	20230711	1620	6.67	20240621	0.29	N	227610	500	175 억	N	N	N	N
172	20240702	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	81	2	4.96	398554642	229617	603.60	1640	1810	1631	2120	1144	1634	1735.74	2786	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	603	-214.38	1.92	12	0.65	-8.00	891.00	4695	20230628	-63.47	1620	20240621	5.86	2140	-19.86	20240221	1620	5.86	20240621	4680	-63.35	20230711	1620	5.86	20240621	0.29	N	227610	500	175 억	N	N	N	N
173	20240702	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	87	2	5.32	359004666	206590	543.07	1640	1810	1631	2120	1144	1634	1737.76	847	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	605	-215.12	1.93	12	0.59	-8.00	891.00	4695	20230628	-63.34	1620	20240621	6.23	2140	-19.58	20240221	1620	6.23	20240621	4680	-63.23	20230711	1620	6.23	20240621	0.29	N	227610	500	175 억	N	N	N	N
174	20240702	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	108	2	6.61	256871407	147542	387.85	1640	1810	1631	2120	1144	1634	1741.01	6359	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	613	-217.75	1.96	12	0.42	-8.00	891.00	4695	20230628	-62.90	1620	20240621	7.53	2140	-18.60	20240221	1620	7.53	20240621	4680	-62.78	20230711	1620	7.53	20240621	0.29	N	227610	500	175 억	N	N	N	N
175	20240702	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	125	2	7.65	240595647	138191	363.27	1640	1810	1631	2120	1144	1634	1741.04	6284	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	619	-219.88	1.97	12	0.39	-8.00	891.00	4695	20230628	-62.53	1620	20240621	8.58	2140	-17.80	20240221	1620	8.58	20240621	4680	-62.41	20230711	1620	8.58	20240621	0.29	N	227610	500	175 억	N	N	N	N
176	20240702	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	58	2	3.55	18220083	11060	29.07	1640	1697	1631	2120	1144	1634	1647.39	-3394	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	595	-211.50	1.90	12	0.03	-8.00	891.00	4695	20230628	-63.96	1620	20240621	4.44	2140	-20.93	20240221	1620	4.44	20240621	4680	-63.85	20230711	1620	4.44	20240621	0.29	N	227610	500	175 억	N	N	N	N
177	20240702	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	13	2	0.80	1643287	1002	2.63	1640	1647	1640	2120	1144	1634	1640.01	-529	1682	1658	1640	1616	1598	1670	1628	176	486	500	1140	1	1	35174194	579	-205.88	1.85	12	0.00	-8.00	891.00	4695	20230628	-64.92	1620	20240621	1.67	2140	-23.04	20240221	1620	1.67	20240621	4680	-64.81	20230711	1620	1.67	20240621	0.29	N	227610	500	175 억	N	N	N	N
178	20240701	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	1	2	0.06	62076448	38041	88.05	1633	1664	1622	2120	1144	1633	1631.83	-6460	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	544	-204.25	1.83	12	0.11	-8.00	891.00	4695	20230628	-65.20	1620	20240621	0.86	2140	-23.64	20240221	1620	0.86	20240621	4680	-65.09	20230711	1620	0.86	20240621	0.29	N	227610	500	166 억	N	N	N	N
179	20240701	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	0	3	0.00	57937936	35508	82.19	1633	1664	1622	2120	1144	1633	1631.69	-6460	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	544	-204.12	1.83	12	0.11	-8.00	891.00	4695	20230628	-65.22	1620	20240621	0.80	2140	-23.69	20240221	1620	0.80	20240621	4680	-65.11	20230711	1620	0.80	20240621	0.29	N	227610	500	166 억	N	N	N	N
180	20240701	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	1633	0	3	0.00	38239144	23413	54.19	1633	1664	1622	2120	1144	1633	1633.24	-2862	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	544	-204.12	1.83	12	0.07	-8.00	891.00	4695	20230628	-65.22	1620	20240621	0.80	2140	-23.69	20240221	1620	0.80	20240621	4680	-65.11	20230711	1620	0.80	20240621	0.29	N	227610	500	166 억	N	N	N	N
181	20240701	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-3	5	-0.18	19520524	11906	27.56	1633	1664	1630	2120	1144	1633	1639.55	-2767	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	543	-203.75	1.83	12	0.04	-8.00	891.00	4695	20230628	-65.28	1620	20240621	0.62	2140	-23.83	20240221	1620	0.62	20240621	4680	-65.17	20230711	1620	0.62	20240621	0.29	N	227610	500	166 억	N	N	N	N
182	20240701	120935	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	1	2	0.06	14506900	8833	20.44	1633	1664	1633	2120	1144	1633	1642.35	-2647	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	544	-204.25	1.83	12	0.03	-8.00	891.00	4695	20230628	-65.20	1620	20240621	0.86	2140	-23.64	20240221	1620	0.86	20240621	4680	-65.09	20230711	1620	0.86	20240621	0.29	N	227610	500	166 억	N	N	N	N
183	20240701	110932	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	5	2	0.31	10872284	6611	15.30	1633	1664	1633	2120	1144	1633	1644.57	-1895	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	545	-204.75	1.84	12	0.02	-8.00	891.00	4695	20230628	-65.11	1620	20240621	1.11	2140	-23.46	20240221	1620	1.11	20240621	4680	-65.00	20230711	1620	1.11	20240621	0.29	N	227610	500	166 억	N	N	N	N
184	20240701	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1663	30	2	1.84	6007420	3652	8.45	1633	1664	1633	2120	1144	1633	1644.97	-608	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	554	-207.88	1.87	12	0.01	-8.00	891.00	4695	20230628	-64.58	1620	20240621	2.65	2140	-22.29	20240221	1620	2.65	20240621	4680	-64.47	20230711	1620	2.65	20240621	0.29	N	227610	500	166 억	N	N	N	N
185	20240701	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	1648	15	2	0.92	371830	226	0.52	1633	1648	1633	2120	1144	1633	1645.27	-12	1697	1664	1643	1610	1589	1654	1600	166	487	500	1140	1	1	33297477	549	-206.00	1.85	12	0.00	-8.00	891.00	4695	20230628	-64.90	1620	20240621	1.73	2140	-22.99	20240221	1620	1.73	20240621	4680	-64.79	20230711	1620	1.73	20240621	0.29	N	227610	500	166 억	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History