KissMeData/420570/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	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	161310	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-1050	5	-4.68	1865196700	86688	289.35	22500	23350	20650	29150	15750	22450	21516.62	1.12	-12300	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1193	23.62	6.67	12	1.56	906.00	3207.00	41250	20240530	-48.12	11810	20240416	81.20	41250	-48.12	20240530	11810	81.20	20240416	41250	-48.12	20240530	11810	81.20	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
3	20240731	151328	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	-750	5	-3.34	1815573350	84369	281.61	22500	23350	20650	29150	15750	22450	21519.44	1.12	-11692	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1210	23.95	6.77	12	1.51	906.00	3207.00	41250	20240530	-47.39	11810	20240416	83.74	41250	-47.39	20240530	11810	83.74	20240416	41250	-47.39	20240530	11810	83.74	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
4	20240731	141329	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	-1700	5	-7.57	1457854250	67561	225.50	22500	23350	20650	29150	15750	22450	21578.34	1.12	-8573	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1157	22.90	6.47	12	1.21	906.00	3207.00	41250	20240530	-49.70	11810	20240416	75.70	41250	-49.70	20240530	11810	75.70	20240416	41250	-49.70	20240530	11810	75.70	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
5	20240731	131323	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-1050	5	-4.68	1082952950	49621	165.62	22500	23350	21000	29150	15750	22450	21824.49	1.12	-4574	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1193	23.62	6.67	12	0.89	906.00	3207.00	41250	20240530	-48.12	11810	20240416	81.20	41250	-48.12	20240530	11810	81.20	20240416	41250	-48.12	20240530	11810	81.20	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
6	20240731	121322	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-1100	5	-4.90	963294200	44008	146.89	22500	23350	21000	29150	15750	22450	21889.07	1.12	-5950	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1190	23.57	6.66	12	0.79	906.00	3207.00	41250	20240530	-48.24	11810	20240416	80.78	41250	-48.24	20240530	11810	80.78	20240416	41250	-48.24	20240530	11810	80.78	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
7	20240731	111324	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-900	5	-4.01	622659150	28056	93.64	22500	23350	21550	29150	15750	22450	22193.44	1.12	-5415	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1201	23.79	6.72	12	0.50	906.00	3207.00	41250	20240530	-47.76	11810	20240416	82.47	41250	-47.76	20240530	11810	82.47	20240416	41250	-47.76	20240530	11810	82.47	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
8	20240731	101321	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	-400	5	-1.78	436893550	19537	65.21	22500	23350	21600	29150	15750	22450	22362.37	1.12	-2923	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1229	24.34	6.88	12	0.35	906.00	3207.00	41250	20240530	-46.55	11810	20240416	86.71	41250	-46.55	20240530	11810	86.71	20240416	41250	-46.55	20240530	11810	86.71	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
9	20240731	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	650	2	2.90	118445400	5149	17.19	22500	23350	22450	29150	15750	22450	23003.57	1.12	-474	24383	23416	22733	21766	21083	23075	21425	28	6700	500	15710	50	1	5574115	1288	25.50	7.20	12	0.09	906.00	3207.00	41250	20240530	-44.00	11810	20240416	95.60	41250	-44.00	20240530	11810	95.60	20240416	41250	-44.00	20240530	11810	95.60	20240416	0.90	N	420570	500	27 억	62416	N	N	N	N
10	20240730	161247	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-800	5	-3.44	676495500	29887	71.59	23250	23700	22050	30200	16300	23250	22634.58	1.24	-6686	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1251	24.78	7.00	12	0.54	906.00	3207.00	41250	20240530	-45.58	11810	20240416	90.09	41250	-45.58	20240530	11810	90.09	20240416	41250	-45.58	20240530	11810	90.09	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
11	20240730	151315	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-950	5	-4.09	648849950	28655	68.64	23250	23700	22050	30200	16300	23250	22642.88	1.24	-6145	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1243	24.61	6.95	12	0.51	906.00	3207.00	41250	20240530	-45.94	11810	20240416	88.82	41250	-45.94	20240530	11810	88.82	20240416	41250	-45.94	20240530	11810	88.82	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
12	20240730	141257	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-800	5	-3.44	558969200	24612	58.96	23250	23700	22300	30200	16300	23250	22710.59	1.24	-5669	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1251	24.78	7.00	12	0.44	906.00	3207.00	41250	20240530	-45.58	11810	20240416	90.09	41250	-45.58	20240530	11810	90.09	20240416	41250	-45.58	20240530	11810	90.09	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
13	20240730	131303	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-850	5	-3.66	497617750	21873	52.39	23250	23700	22350	30200	16300	23250	22749.63	1.24	-5085	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1249	24.72	6.98	12	0.39	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
14	20240730	121254	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-800	5	-3.44	408817650	17907	42.89	23250	23700	22350	30200	16300	23250	22829.34	1.24	-4765	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1251	24.78	7.00	12	0.32	906.00	3207.00	41250	20240530	-45.58	11810	20240416	90.09	41250	-45.58	20240530	11810	90.09	20240416	41250	-45.58	20240530	11810	90.09	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
15	20240730	111303	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-850	5	-3.66	352440500	15397	36.88	23250	23700	22350	30200	16300	23250	22889.50	1.24	-3194	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1249	24.72	6.98	12	0.28	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
16	20240730	101312	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-650	5	-2.80	247036150	10710	25.65	23250	23700	22550	30200	16300	23250	23065.42	1.24	-1934	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1260	24.94	7.05	12	0.19	906.00	3207.00	41250	20240530	-45.21	11810	20240416	91.36	41250	-45.21	20240530	11810	91.36	20240416	41250	-45.21	20240530	11810	91.36	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
17	20240730	091320	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-450	5	-1.94	84588600	3645	8.73	23250	23700	22800	30200	16300	23250	23206.39	1.24	216	24383	23816	23083	22516	21783	24100	22800	28	6950	500	16270	50	1	5574115	1271	25.17	7.11	12	0.07	906.00	3207.00	41250	20240530	-44.73	11810	20240416	93.06	41250	-44.73	20240530	11810	93.06	20240416	41250	-44.73	20240530	11810	93.06	20240416	0.90	N	420570	500	27 억	69007	N	N	N	N
18	20240729	161245	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	800	2	3.56	962695900	41668	22.34	22350	23650	22350	29150	15750	22450	23103.93	1.09	8458	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1296	25.66	7.25	12	0.75	906.00	3207.00	41250	20240530	-43.64	11810	20240416	96.87	41250	-43.64	20240530	11810	96.87	20240416	41250	-43.64	20240530	11810	96.87	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
19	20240729	151305	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	750	2	3.34	921299450	39886	21.38	22350	23650	22350	29150	15750	22450	23098.32	1.09	7682	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1293	25.61	7.23	12	0.72	906.00	3207.00	41250	20240530	-43.76	11810	20240416	96.44	41250	-43.76	20240530	11810	96.44	20240416	41250	-43.76	20240530	11810	96.44	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
20	20240729	141313	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	550	2	2.45	804364050	34837	18.68	22350	23650	22350	29150	15750	22450	23089.36	1.09	7068	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1282	25.39	7.17	12	0.62	906.00	3207.00	41250	20240530	-44.24	11810	20240416	94.75	41250	-44.24	20240530	11810	94.75	20240416	41250	-44.24	20240530	11810	94.75	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
21	20240729	131311	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	700	2	3.12	543001100	23610	12.66	22350	23400	22350	29150	15750	22450	22998.78	1.09	4005	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1290	25.55	7.22	12	0.42	906.00	3207.00	41250	20240530	-43.88	11810	20240416	96.02	41250	-43.88	20240530	11810	96.02	20240416	41250	-43.88	20240530	11810	96.02	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
22	20240729	121311	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	800	2	3.56	461724050	20099	10.78	22350	23400	22350	29150	15750	22450	22972.49	1.09	4099	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1296	25.66	7.25	12	0.36	906.00	3207.00	41250	20240530	-43.64	11810	20240416	96.87	41250	-43.64	20240530	11810	96.87	20240416	41250	-43.64	20240530	11810	96.87	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
23	20240729	111259	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	600	2	2.67	321514450	14038	7.53	22350	23150	22350	29150	15750	22450	22903.15	1.09	1862	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1285	25.44	7.19	12	0.25	906.00	3207.00	41250	20240530	-44.12	11810	20240416	95.17	41250	-44.12	20240530	11810	95.17	20240416	41250	-44.12	20240530	11810	95.17	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
24	20240729	101256	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	550	2	2.45	194379400	8516	4.57	22350	23100	22350	29150	15750	22450	22825.20	1.09	1586	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1282	25.39	7.17	12	0.15	906.00	3207.00	41250	20240530	-44.24	11810	20240416	94.75	41250	-44.24	20240530	11810	94.75	20240416	41250	-44.24	20240530	11810	94.75	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
25	20240729	091252	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	200	2	0.89	48597150	2145	1.15	22350	22950	22350	29150	15750	22450	22656.01	1.09	29	26516	24482	23366	21332	20216	23925	20775	28	6700	500	15710	50	1	5574115	1263	25.00	7.06	12	0.04	906.00	3207.00	41250	20240530	-45.09	11810	20240416	91.79	41250	-45.09	20240530	11810	91.79	20240416	41250	-45.09	20240530	11810	91.79	20240416	0.82	N	420570	500	27 억	60639	N	N	N	N
26	20240726	161234	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-1650	5	-6.85	4415923350	185836	141.51	23700	25400	22250	31300	16900	24100	23764.68	1.19	-5816	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1251	24.78	7.00	12	3.33	906.00	3207.00	41250	20240530	-45.58	11810	20240416	90.09	41250	-45.58	20240530	11810	90.09	20240416	41250	-45.58	20240530	11810	90.09	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
27	20240726	151246	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-1700	5	-7.05	4341007000	182492	138.96	23700	25400	22250	31300	16900	24100	23787.34	1.19	-5754	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1249	24.72	6.98	12	3.27	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
28	20240726	141246	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	-1750	5	-7.26	4177399800	175203	133.41	23700	25400	22250	31300	16900	24100	23843.16	1.19	-5330	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1246	24.67	6.97	12	3.14	906.00	3207.00	41250	20240530	-45.82	11810	20240416	89.25	41250	-45.82	20240530	11810	89.25	20240416	41250	-45.82	20240530	11810	89.25	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
29	20240726	131248	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-1350	5	-5.60	3958342650	165482	126.01	23700	25400	22600	31300	16900	24100	23920.05	1.19	-4800	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1268	25.11	7.09	12	2.97	906.00	3207.00	41250	20240530	-44.85	11810	20240416	92.63	41250	-44.85	20240530	11810	92.63	20240416	41250	-44.85	20240530	11810	92.63	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
30	20240726	121253	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-1150	5	-4.77	3823437300	159576	121.51	23700	25400	22600	31300	16900	24100	23959.95	1.19	-3362	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1279	25.33	7.16	12	2.86	906.00	3207.00	41250	20240530	-44.36	11810	20240416	94.33	41250	-44.36	20240530	11810	94.33	20240416	41250	-44.36	20240530	11810	94.33	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
31	20240726	111252	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-1200	5	-4.98	3657096250	152275	115.95	23700	25400	22600	31300	16900	24100	24016.38	1.19	-1898	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1276	25.28	7.14	12	2.73	906.00	3207.00	41250	20240530	-44.48	11810	20240416	93.90	41250	-44.48	20240530	11810	93.90	20240416	41250	-44.48	20240530	11810	93.90	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
32	20240726	101243	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-1150	5	-4.77	3239403150	134130	102.14	23700	25400	22600	31300	16900	24100	24151.23	1.19	-2678	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1279	25.33	7.16	12	2.41	906.00	3207.00	41250	20240530	-44.36	11810	20240416	94.33	41250	-44.36	20240530	11810	94.33	20240416	41250	-44.36	20240530	11810	94.33	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
33	20240726	091244	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	350	2	1.45	367119650	15000	11.42	23700	25000	23700	31300	16900	24100	24475.32	1.19	-1529	25733	24916	24133	23316	22533	25325	23725	28	7200	500	16870	50	1	5574115	1363	26.99	7.62	12	0.27	906.00	3207.00	41250	20240530	-40.73	11810	20240416	107.03	41250	-40.73	20240530	11810	107.03	20240416	41250	-40.73	20240530	11810	107.03	20240416	0.90	N	420570	500	27 억	66434	N	N	N	N
34	20240725	161241	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-400	5	-1.63	3155380050	130339	76.90	24000	24950	23350	31850	17150	24500	24209.04	1.62	-24668	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1343	26.60	7.51	12	2.34	906.00	3207.00	41250	20240530	-41.58	11810	20240416	104.06	41250	-41.58	20240530	11810	104.06	20240416	41250	-41.58	20240530	11810	104.06	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
35	20240725	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-550	5	-2.24	3085431750	127427	75.18	24000	24950	23350	31850	17150	24500	24213.33	1.62	-24597	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1335	26.43	7.47	12	2.29	906.00	3207.00	41250	20240530	-41.94	11810	20240416	102.79	41250	-41.94	20240530	11810	102.79	20240416	41250	-41.94	20240530	11810	102.79	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
36	20240725	141251	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-500	5	-2.04	2938595600	121308	71.57	24000	24950	23350	31850	17150	24500	24224.25	1.62	-24137	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1338	26.49	7.48	12	2.18	906.00	3207.00	41250	20240530	-41.82	11810	20240416	103.22	41250	-41.82	20240530	11810	103.22	20240416	41250	-41.82	20240530	11810	103.22	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
37	20240725	131243	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-800	5	-3.27	2875063800	118639	70.00	24000	24950	23350	31850	17150	24500	24233.71	1.62	-24577	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1321	26.16	7.39	12	2.13	906.00	3207.00	41250	20240530	-42.55	11810	20240416	100.68	41250	-42.55	20240530	11810	100.68	20240416	41250	-42.55	20240530	11810	100.68	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
38	20240725	121249	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-750	5	-3.06	2822330900	116418	68.69	24000	24950	23350	31850	17150	24500	24243.08	1.62	-25134	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1324	26.21	7.41	12	2.09	906.00	3207.00	41250	20240530	-42.42	11810	20240416	101.10	41250	-42.42	20240530	11810	101.10	20240416	41250	-42.42	20240530	11810	101.10	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
39	20240725	111247	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-400	5	-1.63	2619257300	107901	63.66	24000	24950	23350	31850	17150	24500	24274.63	1.62	-23758	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1343	26.60	7.51	12	1.94	906.00	3207.00	41250	20240530	-41.58	11810	20240416	104.06	41250	-41.58	20240530	11810	104.06	20240416	41250	-41.58	20240530	11810	104.06	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
40	20240725	101239	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-500	5	-2.04	1979320850	81653	48.18	24000	24950	23350	31850	17150	24500	24240.64	1.62	-18175	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1338	26.49	7.48	12	1.46	906.00	3207.00	41250	20240530	-41.82	11810	20240416	103.22	41250	-41.82	20240530	11810	103.22	20240416	41250	-41.82	20240530	11810	103.22	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
41	20240725	091234	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-600	5	-2.45	255625150	10644	6.28	24000	24400	23500	31850	17150	24500	24015.85	1.62	-3391	26433	25466	23883	22916	21333	25950	23400	28	7350	500	17150	50	1	5574115	1332	26.38	7.45	12	0.19	906.00	3207.00	41250	20240530	-42.06	11810	20240416	102.37	41250	-42.06	20240530	11810	102.37	20240416	41250	-42.06	20240530	11810	102.37	20240416	0.90	N	420570	500	27 억	90574	N	N	N	N
42	20240724	161232	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	2000	2	8.89	4073625350	168881	691.26	22300	24850	22300	29250	15750	22500	24120.96	1.22	16852	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1366	27.04	7.64	12	3.03	906.00	3207.00	41250	20240530	-40.61	11810	20240416	107.45	41250	-40.61	20240530	11810	107.45	20240416	41250	-40.61	20240530	11810	107.45	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
43	20240724	151251	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	1950	2	8.67	3858965950	160086	655.26	22300	24850	22300	29250	15750	22500	24105.98	1.22	19482	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1363	26.99	7.62	12	2.87	906.00	3207.00	41250	20240530	-40.73	11810	20240416	107.03	41250	-40.73	20240530	11810	107.03	20240416	41250	-40.73	20240530	11810	107.03	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
44	20240724	141247	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	2000	2	8.89	3205033100	133474	546.33	22300	24700	22300	29250	15750	22500	24012.87	1.22	18618	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1366	27.04	7.64	12	2.39	906.00	3207.00	41250	20240530	-40.61	11810	20240416	107.45	41250	-40.61	20240530	11810	107.45	20240416	41250	-40.61	20240530	11810	107.45	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
45	20240724	131249	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	1550	2	6.89	2835711450	118183	483.74	22300	24700	22300	29250	15750	22500	23994.75	1.22	14513	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1341	26.55	7.50	12	2.12	906.00	3207.00	41250	20240530	-41.70	11810	20240416	103.64	41250	-41.70	20240530	11810	103.64	20240416	41250	-41.70	20240530	11810	103.64	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
46	20240724	121249	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	1850	2	8.22	2589274900	107968	441.93	22300	24700	22300	29250	15750	22500	23982.42	1.22	11687	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1357	26.88	7.59	12	1.94	906.00	3207.00	41250	20240530	-40.97	11810	20240416	106.18	41250	-40.97	20240530	11810	106.18	20240416	41250	-40.97	20240530	11810	106.18	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
47	20240724	111246	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	1700	2	7.56	2357546750	98451	402.98	22300	24700	22300	29250	15750	22500	23946.99	1.22	10577	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1349	26.71	7.55	12	1.77	906.00	3207.00	41250	20240530	-41.33	11810	20240416	104.91	41250	-41.33	20240530	11810	104.91	20240416	41250	-41.33	20240530	11810	104.91	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
48	20240724	101312	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	1300	2	5.78	1201242250	50849	208.13	22300	24250	22300	29250	15750	22500	23624.60	1.22	9609	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1327	26.27	7.42	12	0.91	906.00	3207.00	41250	20240530	-42.30	11810	20240416	101.52	41250	-42.30	20240530	11810	101.52	20240416	41250	-42.30	20240530	11810	101.52	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
49	20240724	091233	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	500	2	2.22	56509900	2486	10.18	22300	23150	22300	29250	15750	22500	22735.04	1.22	119	23633	23066	22683	22116	21733	22875	21925	28	6750	500	15750	50	1	5574115	1282	25.39	7.17	12	0.04	906.00	3207.00	41250	20240530	-44.24	11810	20240416	94.75	41250	-44.24	20240530	11810	94.75	20240416	41250	-44.24	20240530	11810	94.75	20240416	0.75	N	420570	500	27 억	67916	N	N	N	N
50	20240723	161224	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-300	5	-1.32	538141500	23783	50.15	22700	23250	22300	29600	16000	22800	22627.31	1.25	-1819	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1254	24.83	7.02	12	0.43	906.00	3207.00	41250	20240530	-45.45	11810	20240416	90.52	41250	-45.45	20240530	11810	90.52	20240416	41250	-45.45	20240530	11810	90.52	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
51	20240723	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-250	5	-1.10	510293850	22548	47.55	22700	23250	22300	29600	16000	22800	22631.45	1.25	-1670	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1257	24.89	7.03	12	0.40	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
52	20240723	141228	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-200	5	-0.88	427849500	18906	39.87	22700	23250	22300	29600	16000	22800	22630.36	1.25	-1208	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1260	24.94	7.05	12	0.34	906.00	3207.00	41250	20240530	-45.21	11810	20240416	91.36	41250	-45.21	20240530	11810	91.36	20240416	41250	-45.21	20240530	11810	91.36	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
53	20240723	131225	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-350	5	-1.54	344289600	15227	32.11	22700	23250	22300	29600	16000	22800	22610.47	1.25	-864	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1251	24.78	7.00	12	0.27	906.00	3207.00	41250	20240530	-45.58	11810	20240416	90.09	41250	-45.58	20240530	11810	90.09	20240416	41250	-45.58	20240530	11810	90.09	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
54	20240723	121234	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-300	5	-1.32	301824000	13330	28.11	22700	23250	22300	29600	16000	22800	22642.46	1.25	-361	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1254	24.83	7.02	12	0.24	906.00	3207.00	41250	20240530	-45.45	11810	20240416	90.52	41250	-45.45	20240530	11810	90.52	20240416	41250	-45.45	20240530	11810	90.52	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
55	20240723	111231	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-200	5	-0.88	253926850	11203	23.62	22700	23250	22300	29600	16000	22800	22665.97	1.25	978	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1260	24.94	7.05	12	0.20	906.00	3207.00	41250	20240530	-45.21	11810	20240416	91.36	41250	-45.21	20240530	11810	91.36	20240416	41250	-45.21	20240530	11810	91.36	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
56	20240723	101226	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	100	2	0.44	190459350	8371	17.65	22700	23250	22300	29600	16000	22800	22752.28	1.25	992	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1276	25.28	7.14	12	0.15	906.00	3207.00	41250	20240530	-44.48	11810	20240416	93.90	41250	-44.48	20240530	11810	93.90	20240416	41250	-44.48	20240530	11810	93.90	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
57	20240723	091238	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	400	2	1.75	66933200	2945	6.21	22700	23250	22300	29600	16000	22800	22727.74	1.25	1587	24633	23716	22983	22066	21333	23350	21700	28	6800	500	15960	50	1	5574115	1293	25.61	7.23	12	0.05	906.00	3207.00	41250	20240530	-43.76	11810	20240416	96.44	41250	-43.76	20240530	11810	96.44	20240416	41250	-43.76	20240530	11810	96.44	20240416	0.76	N	420570	500	27 억	69732	N	N	N	N
58	20240722	161218	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-50	5	-0.22	1087300350	47276	113.89	22950	23900	22250	29700	16000	22850	22999.17	1.43	-9916	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1271	25.17	7.11	12	0.85	906.00	3207.00	41250	20240530	-44.73	11810	20240416	93.06	41250	-44.73	20240530	11810	93.06	20240416	41250	-44.73	20240530	11810	93.06	20240416	0.75	N	420570	500	27 억	79585	N	Y	N	N
59	20240722	151231	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	50	2	0.22	1062606300	46193	111.28	22950	23900	22250	29700	16000	22850	23003.74	1.43	-9815	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1276	25.28	7.14	12	0.83	906.00	3207.00	41250	20240530	-44.48	11810	20240416	93.90	41250	-44.48	20240530	11810	93.90	20240416	41250	-44.48	20240530	11810	93.90	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
60	20240722	141239	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	-500	5	-2.19	958056150	41573	100.15	22950	23900	22300	29700	16000	22850	23045.32	1.43	-10064	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1246	24.67	6.97	12	0.75	906.00	3207.00	41250	20240530	-45.82	11810	20240416	89.25	41250	-45.82	20240530	11810	89.25	20240416	41250	-45.82	20240530	11810	89.25	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
61	20240722	131233	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-450	5	-1.97	923445250	40027	96.42	22950	23900	22300	29700	16000	22850	23070.75	1.43	-9445	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1249	24.72	6.98	12	0.72	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
62	20240722	121228	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-300	5	-1.31	848733350	36691	88.39	22950	23900	22350	29700	16000	22850	23132.19	1.43	-7241	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1257	24.89	7.03	12	0.66	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
63	20240722	111229	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-200	5	-0.88	809587500	34963	84.22	22950	23900	22350	29700	16000	22850	23155.86	1.43	-6812	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1263	25.00	7.06	12	0.63	906.00	3207.00	41250	20240530	-45.09	11810	20240416	91.79	41250	-45.09	20240530	11810	91.79	20240416	41250	-45.09	20240530	11810	91.79	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
64	20240722	101227	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	100	2	0.44	732233050	31526	75.94	22950	23900	22400	29700	16000	22850	23226.74	1.43	-6172	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1279	25.33	7.16	12	0.57	906.00	3207.00	41250	20240530	-44.36	11810	20240416	94.33	41250	-44.36	20240530	11810	94.33	20240416	41250	-44.36	20240530	11810	94.33	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
65	20240722	091230	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	750	2	3.28	171107550	7318	17.63	22950	23650	22950	29700	16000	22850	23384.29	1.43	-1079	24383	23616	22683	21916	20983	24000	22300	28	6850	500	15990	50	1	5574115	1315	26.05	7.36	12	0.13	906.00	3207.00	41250	20240530	-42.79	11810	20240416	99.83	41250	-42.79	20240530	11810	99.83	20240416	41250	-42.79	20240530	11810	99.83	20240416	0.75	N	420570	500	27 억	79585	N	N	N	N
66	20240719	161157	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	300	2	1.33	930935900	41102	86.41	22550	23450	21750	29300	15800	22550	22648.55	1.40	1670	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1274	25.22	7.13	12	0.74	906.00	3207.00	41250	20240530	-44.61	11810	20240416	93.48	41250	-44.61	20240530	11810	93.48	20240416	41250	-44.61	20240530	11810	93.48	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
67	20240719	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	300	2	1.33	890037050	39311	82.65	22550	23450	21750	29300	15800	22550	22640.97	1.40	1611	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1274	25.22	7.13	12	0.71	906.00	3207.00	41250	20240530	-44.61	11810	20240416	93.48	41250	-44.61	20240530	11810	93.48	20240416	41250	-44.61	20240530	11810	93.48	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
68	20240719	141212	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	100	2	0.44	828469350	36610	76.97	22550	23450	21750	29300	15800	22550	22629.65	1.40	1200	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1263	25.00	7.06	12	0.66	906.00	3207.00	41250	20240530	-45.09	11810	20240416	91.79	41250	-45.09	20240530	11810	91.79	20240416	41250	-45.09	20240530	11810	91.79	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
69	20240719	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	0	3	0.00	679916600	30079	63.24	22550	23450	21750	29300	15800	22550	22604.41	1.40	1003	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1257	24.89	7.03	12	0.54	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
70	20240719	121201	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	100	2	0.44	651997050	28845	60.64	22550	23450	21750	29300	15800	22550	22603.51	1.40	1207	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1263	25.00	7.06	12	0.52	906.00	3207.00	41250	20240530	-45.09	11810	20240416	91.79	41250	-45.09	20240530	11810	91.79	20240416	41250	-45.09	20240530	11810	91.79	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
71	20240719	111214	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	150	2	0.67	613671700	27145	57.07	22550	23450	21750	29300	15800	22550	22607.23	1.40	1793	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1265	25.06	7.08	12	0.49	906.00	3207.00	41250	20240530	-44.97	11810	20240416	92.21	41250	-44.97	20240530	11810	92.21	20240416	41250	-44.97	20240530	11810	92.21	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
72	20240719	101200	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	50	2	0.22	485645100	21470	45.14	22550	23450	21750	29300	15800	22550	22619.79	1.40	939	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1260	24.94	7.05	12	0.39	906.00	3207.00	41250	20240530	-45.21	11810	20240416	91.36	41250	-45.21	20240530	11810	91.36	20240416	41250	-45.21	20240530	11810	91.36	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
73	20240719	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-750	5	-3.33	94589400	4296	9.03	22550	22550	21750	29300	15800	22550	22014.90	1.40	-398	24050	23300	22000	21250	19950	23675	21625	28	6750	500	15780	50	1	5574115	1215	24.06	6.80	12	0.08	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	0.61	N	420570	500	27 억	77880	N	N	N	N
74	20240718	161151	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	550	2	2.50	1032270250	47212	42.90	21400	22750	20700	28600	15400	22000	21864.14	1.48	-4618	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1257	24.89	7.03	12	0.85	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
75	20240718	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	500	2	2.27	899186950	41305	37.54	21400	22750	20700	28600	15400	22000	21769.45	1.48	-3404	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1254	24.83	7.02	12	0.74	906.00	3207.00	41250	20240530	-45.45	11810	20240416	90.52	41250	-45.45	20240530	11810	90.52	20240416	41250	-45.45	20240530	11810	90.52	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
76	20240718	141153	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-500	5	-2.27	681048700	31500	28.63	21400	22400	20700	28600	15400	22000	21620.59	1.48	-2778	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1198	23.73	6.70	12	0.57	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
77	20240718	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-150	5	-0.68	635777000	29401	26.72	21400	22400	20700	28600	15400	22000	21624.33	1.48	-2831	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1218	24.12	6.81	12	0.53	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
78	20240718	121152	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-150	5	-0.68	621727400	28756	26.13	21400	22400	20700	28600	15400	22000	21620.79	1.48	-2876	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1218	24.12	6.81	12	0.52	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
79	20240718	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	100	2	0.45	590615900	27332	24.84	21400	22400	20700	28600	15400	22000	21608.95	1.48	-2261	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1232	24.39	6.89	12	0.49	906.00	3207.00	41250	20240530	-46.42	11810	20240416	87.13	41250	-46.42	20240530	11810	87.13	20240416	41250	-46.42	20240530	11810	87.13	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
80	20240718	101203	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	-400	5	-1.82	465816850	21567	19.60	21400	22400	20700	28600	15400	22000	21598.59	1.48	-1153	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1204	23.84	6.74	12	0.39	906.00	3207.00	41250	20240530	-47.64	11810	20240416	82.90	41250	-47.64	20240530	11810	82.90	20240416	41250	-47.64	20240530	11810	82.90	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
81	20240718	091207	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-100	5	-0.45	164378650	7802	7.09	21400	21950	20700	28600	15400	22000	21068.78	1.48	-758	24400	23200	22300	21100	20200	23800	21700	28	6600	500	15400	50	1	5574115	1221	24.17	6.83	12	0.14	906.00	3207.00	41250	20240530	-46.91	11810	20240416	85.44	41250	-46.91	20240530	11810	85.44	20240416	41250	-46.91	20240530	11810	85.44	20240416	0.59	N	420570	500	27 억	82441	N	N	N	N
82	20240717	161253	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	850	2	4.02	2447198950	109173	268.66	21400	23500	21400	27450	14850	21150	22416.16	1.45	1393	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1226	24.28	6.86	12	1.96	906.00	3207.00	41250	20240530	-46.67	11810	20240416	86.28	41250	-46.67	20240530	11810	86.28	20240416	41250	-46.67	20240530	11810	86.28	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
83	20240717	151300	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	900	2	4.26	2394087850	106758	262.72	21400	23500	21400	27450	14850	21150	22425.37	1.45	1518	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1229	24.34	6.88	12	1.92	906.00	3207.00	41250	20240530	-46.55	11810	20240416	86.71	41250	-46.55	20240530	11810	86.71	20240416	41250	-46.55	20240530	11810	86.71	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
84	20240717	141258	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	1400	2	6.62	2221322250	98971	243.55	21400	23500	21400	27450	14850	21150	22444.17	1.45	2500	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1257	24.89	7.03	12	1.78	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
85	20240717	131255	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	1550	2	7.33	1967422750	87741	215.92	21400	23500	21400	27450	14850	21150	22423.07	1.45	4122	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1265	25.06	7.08	12	1.57	906.00	3207.00	41250	20240530	-44.97	11810	20240416	92.21	41250	-44.97	20240530	11810	92.21	20240416	41250	-44.97	20240530	11810	92.21	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
86	20240717	121256	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	850	2	4.02	1795500500	80042	196.97	21400	23500	21400	27450	14850	21150	22431.98	1.45	1643	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1226	24.28	6.86	12	1.44	906.00	3207.00	41250	20240530	-46.67	11810	20240416	86.28	41250	-46.67	20240530	11810	86.28	20240416	41250	-46.67	20240530	11810	86.28	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
87	20240717	111258	57	100.00	KOSDAQ	화학	N	N	N	N	N	22150	1000	2	4.73	1740119250	77524	190.78	21400	23500	21400	27450	14850	21150	22446.20	1.45	1046	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1235	24.45	6.91	12	1.39	906.00	3207.00	41250	20240530	-46.30	11810	20240416	87.55	41250	-46.30	20240530	11810	87.55	20240416	41250	-46.30	20240530	11810	87.55	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
88	20240717	101302	57	100.00	KOSDAQ	화학	N	N	N	N	N	22150	1000	2	4.73	1548570950	68837	169.40	21400	23500	21400	27450	14850	21150	22496.20	1.45	1635	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1235	24.45	6.91	12	1.23	906.00	3207.00	41250	20240530	-46.30	11810	20240416	87.55	41250	-46.30	20240530	11810	87.55	20240416	41250	-46.30	20240530	11810	87.55	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
89	20240717	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	1700	2	8.04	543656000	24066	59.22	21400	23500	21400	27450	14850	21150	22590.21	1.45	-1416	22583	21866	21283	20566	19983	21575	20275	28	6300	500	14800	50	1	5574115	1274	25.22	7.13	12	0.43	906.00	3207.00	41250	20240530	-44.61	11810	20240416	93.48	41250	-44.61	20240530	11810	93.48	20240416	41250	-44.61	20240530	11810	93.48	20240416	0.55	N	420570	500	27 억	81090	N	N	N	N
90	20240716	161259	57	100.00	KOSDAQ	화학	N	N	N	N	N	21150	-750	5	-3.42	848091250	40407	127.36	21900	22000	20700	28450	15350	21900	20988.24	1.32	5981	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1179	23.34	6.59	12	0.72	906.00	3207.00	41250	20240530	-48.73	11810	20240416	79.09	41250	-48.73	20240530	11810	79.09	20240416	41250	-48.73	20240530	11810	79.09	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
91	20240716	151313	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-1050	5	-4.79	815809150	38873	122.53	21900	22000	20700	28450	15350	21900	20986.52	1.32	5700	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1162	23.01	6.50	12	0.70	906.00	3207.00	41250	20240530	-49.45	11810	20240416	76.55	41250	-49.45	20240530	11810	76.55	20240416	41250	-49.45	20240530	11810	76.55	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
92	20240716	141307	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-850	5	-3.88	720366200	34304	108.13	21900	22000	20700	28450	15350	21900	20999.48	1.32	4301	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1173	23.23	6.56	12	0.62	906.00	3207.00	41250	20240530	-48.97	11810	20240416	78.24	41250	-48.97	20240530	11810	78.24	20240416	41250	-48.97	20240530	11810	78.24	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
93	20240716	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-850	5	-3.88	665515400	31695	99.90	21900	22000	20700	28450	15350	21900	20997.49	1.32	3682	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1173	23.23	6.56	12	0.57	906.00	3207.00	41250	20240530	-48.97	11810	20240416	78.24	41250	-48.97	20240530	11810	78.24	20240416	41250	-48.97	20240530	11810	78.24	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
94	20240716	121304	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-1050	5	-4.79	599537150	28540	89.96	21900	22000	20700	28450	15350	21900	21006.91	1.32	2571	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1162	23.01	6.50	12	0.51	906.00	3207.00	41250	20240530	-49.45	11810	20240416	76.55	41250	-49.45	20240530	11810	76.55	20240416	41250	-49.45	20240530	11810	76.55	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
95	20240716	111307	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	-1100	5	-5.02	528469450	25152	79.28	21900	22000	20700	28450	15350	21900	21011.03	1.32	2204	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1159	22.96	6.49	12	0.45	906.00	3207.00	41250	20240530	-49.58	11810	20240416	76.12	41250	-49.58	20240530	11810	76.12	20240416	41250	-49.58	20240530	11810	76.12	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
96	20240716	101306	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-1050	5	-4.79	379020750	17973	56.65	21900	22000	20700	28450	15350	21900	21088.34	1.32	1873	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1162	23.01	6.50	12	0.32	906.00	3207.00	41250	20240530	-49.45	11810	20240416	76.55	41250	-49.45	20240530	11810	76.55	20240416	41250	-49.45	20240530	11810	76.55	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
97	20240716	091304	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	-200	5	-0.91	28677700	1312	4.14	21900	22000	21600	28450	15350	21900	21858.00	1.32	-660	22900	22400	22150	21650	21400	22275	21525	28	6550	500	15330	50	1	5574115	1210	23.95	6.77	12	0.02	906.00	3207.00	41250	20240530	-47.39	11810	20240416	83.74	41250	-47.39	20240530	11810	83.74	20240416	41250	-47.39	20240530	11810	83.74	20240416	0.51	N	420570	500	27 억	73763	N	N	N	N
98	20240715	161245	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-950	5	-4.16	699432450	31546	67.74	22500	22650	21900	29700	16000	22850	22172.45	1.33	-655	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1221	24.17	6.83	12	0.57	906.00	3207.00	41250	20240530	-46.91	11810	20240416	85.44	41250	-46.91	20240530	11810	85.44	20240416	41250	-46.91	20240530	11810	85.44	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
99	20240715	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	-900	5	-3.94	650284100	29307	62.94	22500	22650	21900	29700	16000	22850	22188.70	1.33	-515	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1224	24.23	6.84	12	0.53	906.00	3207.00	41250	20240530	-46.79	11810	20240416	85.86	41250	-46.79	20240530	11810	85.86	20240416	41250	-46.79	20240530	11810	85.86	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
100	20240715	141251	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	-750	5	-3.28	523707250	23564	50.60	22500	22650	22050	29700	16000	22850	22224.89	1.33	2178	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1232	24.39	6.89	12	0.42	906.00	3207.00	41250	20240530	-46.42	11810	20240416	87.13	41250	-46.42	20240530	11810	87.13	20240416	41250	-46.42	20240530	11810	87.13	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
101	20240715	131253	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-550	5	-2.41	435795700	19592	42.07	22500	22650	22100	29700	16000	22850	22243.55	1.33	3325	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1243	24.61	6.95	12	0.35	906.00	3207.00	41250	20240530	-45.94	11810	20240416	88.82	41250	-45.94	20240530	11810	88.82	20240416	41250	-45.94	20240530	11810	88.82	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
102	20240715	121251	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-550	5	-2.41	375944450	16901	36.29	22500	22650	22100	29700	16000	22850	22243.92	1.33	2750	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1243	24.61	6.95	12	0.30	906.00	3207.00	41250	20240530	-45.94	11810	20240416	88.82	41250	-45.94	20240530	11810	88.82	20240416	41250	-45.94	20240530	11810	88.82	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
103	20240715	111251	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-600	5	-2.63	358193400	16104	34.58	22500	22650	22100	29700	16000	22850	22242.51	1.33	2578	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1240	24.56	6.94	12	0.29	906.00	3207.00	41250	20240530	-46.06	11810	20240416	88.40	41250	-46.06	20240530	11810	88.40	20240416	41250	-46.06	20240530	11810	88.40	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
104	20240715	101250	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-600	5	-2.63	251034650	11275	24.21	22500	22650	22100	29700	16000	22850	22264.71	1.33	830	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1240	24.56	6.94	12	0.20	906.00	3207.00	41250	20240530	-46.06	11810	20240416	88.40	41250	-46.06	20240530	11810	88.40	20240416	41250	-46.06	20240530	11810	88.40	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
105	20240715	091251	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-300	5	-1.31	61593850	2742	5.89	22500	22650	22300	29700	16000	22850	22463.11	1.33	481	24183	23516	22783	22116	21383	23550	22150	28	6850	500	15990	50	1	5574115	1257	24.89	7.03	12	0.05	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.48	N	420570	500	27 억	74390	N	N	N	N
106	20240712	161241	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-750	5	-3.18	1041486300	46277	80.42	22850	23450	22050	30650	16550	23600	22504.66	1.22	6086	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1274	25.22	7.13	12	0.83	906.00	3207.00	41250	20240530	-44.61	11810	20240416	93.48	41250	-44.61	20240530	11810	93.48	20240416	41250	-44.61	20240530	11810	93.48	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
107	20240712	151249	57	100.00	KOSDAQ	화학	N	N	N	N	N	22400	-1200	5	-5.08	989625350	43988	76.44	22850	23450	22050	30650	16550	23600	22497.57	1.22	7085	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1249	24.72	6.98	12	0.79	906.00	3207.00	41250	20240530	-45.70	11810	20240416	89.67	41250	-45.70	20240530	11810	89.67	20240416	41250	-45.70	20240530	11810	89.67	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
108	20240712	141252	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-1350	5	-5.72	909041350	40379	70.17	22850	23450	22050	30650	16550	23600	22512.67	1.22	5735	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1240	24.56	6.94	12	0.72	906.00	3207.00	41250	20240530	-46.06	11810	20240416	88.40	41250	-46.06	20240530	11810	88.40	20240416	41250	-46.06	20240530	11810	88.40	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
109	20240712	131246	57	100.00	KOSDAQ	화학	N	N	N	N	N	22150	-1450	5	-6.14	866934950	38489	66.88	22850	23450	22050	30650	16550	23600	22524.17	1.22	5197	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1235	24.45	6.91	12	0.69	906.00	3207.00	41250	20240530	-46.30	11810	20240416	87.55	41250	-46.30	20240530	11810	87.55	20240416	41250	-46.30	20240530	11810	87.55	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
110	20240712	121248	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-1300	5	-5.51	736291500	32610	56.67	22850	23450	22050	30650	16550	23600	22578.64	1.22	4611	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1243	24.61	6.95	12	0.59	906.00	3207.00	41250	20240530	-45.94	11810	20240416	88.82	41250	-45.94	20240530	11810	88.82	20240416	41250	-45.94	20240530	11810	88.82	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
111	20240712	111244	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	-1050	5	-4.45	695599150	30788	53.50	22850	23450	22050	30650	16550	23600	22593.13	1.22	4645	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1257	24.89	7.03	12	0.55	906.00	3207.00	41250	20240530	-45.33	11810	20240416	90.94	41250	-45.33	20240530	11810	90.94	20240416	41250	-45.33	20240530	11810	90.94	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
112	20240712	101245	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-1400	5	-5.93	550969850	24298	42.22	22850	23450	22200	30650	16550	23600	22675.45	1.22	2312	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1237	24.50	6.92	12	0.44	906.00	3207.00	41250	20240530	-46.18	11810	20240416	87.98	41250	-46.18	20240530	11810	87.98	20240416	41250	-46.18	20240530	11810	87.98	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
113	20240712	091242	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-450	5	-1.91	73098300	3152	5.48	22850	23450	22850	30650	16550	23600	23190.83	1.22	1517	24933	24266	23783	23116	22633	24175	23025	28	7050	500	16520	50	1	5574115	1290	25.55	7.22	12	0.06	906.00	3207.00	41250	20240530	-43.88	11810	20240416	96.02	41250	-43.88	20240530	11810	96.02	20240416	41250	-43.88	20240530	11810	96.02	20240416	0.46	N	420570	500	27 억	68230	N	N	N	N
114	20240711	161237	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-100	5	-0.42	1357323100	57118	75.00	23600	24450	23300	30800	16600	23700	23763.72	1.34	-6611	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1315	26.05	7.36	12	1.02	906.00	3207.00	41250	20240530	-42.79	11810	20240416	99.83	41250	-42.79	20240530	11810	99.83	20240416	41250	-42.79	20240530	11810	99.83	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
115	20240711	151244	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-350	5	-1.48	1305257550	54902	72.09	23600	24450	23300	30800	16600	23700	23774.35	1.34	-6229	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1302	25.77	7.28	12	0.98	906.00	3207.00	41250	20240530	-43.39	11810	20240416	97.71	41250	-43.39	20240530	11810	97.71	20240416	41250	-43.39	20240530	11810	97.71	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
116	20240711	141245	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	100	2	0.42	1128432950	47384	62.22	23600	24450	23400	30800	16600	23700	23814.70	1.34	-4768	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1327	26.27	7.42	12	0.85	906.00	3207.00	41250	20240530	-42.30	11810	20240416	101.52	41250	-42.30	20240530	11810	101.52	20240416	41250	-42.30	20240530	11810	101.52	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
117	20240711	131243	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	150	2	0.63	1085012750	45554	59.82	23600	24450	23400	30800	16600	23700	23818.23	1.34	-4475	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1329	26.32	7.44	12	0.82	906.00	3207.00	41250	20240530	-42.18	11810	20240416	101.95	41250	-42.18	20240530	11810	101.95	20240416	41250	-42.18	20240530	11810	101.95	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
118	20240711	121241	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	200	2	0.84	968971450	40678	53.41	23600	24450	23400	30800	16600	23700	23820.60	1.34	-5629	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1332	26.38	7.45	12	0.73	906.00	3207.00	41250	20240530	-42.06	11810	20240416	102.37	41250	-42.06	20240530	11810	102.37	20240416	41250	-42.06	20240530	11810	102.37	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
119	20240711	111237	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-50	5	-0.21	868058150	36411	47.81	23600	24450	23400	30800	16600	23700	23840.64	1.34	-6288	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1318	26.10	7.37	12	0.65	906.00	3207.00	41250	20240530	-42.67	11810	20240416	100.25	41250	-42.67	20240530	11810	100.25	20240416	41250	-42.67	20240530	11810	100.25	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
120	20240711	101240	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	0	3	0.00	721251550	30224	39.69	23600	24450	23400	30800	16600	23700	23863.67	1.34	-3462	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1321	26.16	7.39	12	0.54	906.00	3207.00	41250	20240530	-42.55	11810	20240416	100.68	41250	-42.55	20240530	11810	100.68	20240416	41250	-42.55	20240530	11810	100.68	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
121	20240711	091237	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	250	2	1.05	277881000	11740	15.42	23600	24450	23400	30800	16600	23700	23669.53	1.34	-3185	25266	24482	23516	22732	21766	24875	23125	28	7100	500	16590	50	1	5574115	1335	26.43	7.47	12	0.21	906.00	3207.00	41250	20240530	-41.94	11810	20240416	102.79	41250	-41.94	20240530	11810	102.79	20240416	41250	-41.94	20240530	11810	102.79	20240416	0.52	N	420570	500	27 억	74842	N	N	N	N
122	20240710	161231	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	800	2	3.49	1772149350	75178	78.99	22900	24300	22550	29750	16050	22900	23572.49	1.44	-5408	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1321	26.16	7.39	12	1.35	906.00	3207.00	41250	20240530	-42.55	11810	20240416	100.68	41250	-42.55	20240530	11810	100.68	20240416	41250	-42.55	20240530	11810	100.68	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
123	20240710	151237	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	700	2	3.06	1680045900	71283	74.90	22900	24300	22550	29750	16050	22900	23568.68	1.44	-5065	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1315	26.05	7.36	12	1.28	906.00	3207.00	41250	20240530	-42.79	11810	20240416	99.83	41250	-42.79	20240530	11810	99.83	20240416	41250	-42.79	20240530	11810	99.83	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
124	20240710	141237	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	600	2	2.62	1571127450	66660	70.04	22900	24300	22550	29750	16050	22900	23569.27	1.44	-4066	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1310	25.94	7.33	12	1.20	906.00	3207.00	41250	20240530	-43.03	11810	20240416	98.98	41250	-43.03	20240530	11810	98.98	20240416	41250	-43.03	20240530	11810	98.98	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
125	20240710	131236	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	700	2	3.06	1076910200	45984	48.32	22900	23850	22550	29750	16050	22900	23419.24	1.44	-889	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1315	26.05	7.36	12	0.82	906.00	3207.00	41250	20240530	-42.79	11810	20240416	99.83	41250	-42.79	20240530	11810	99.83	20240416	41250	-42.79	20240530	11810	99.83	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
126	20240710	121233	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	800	2	3.49	1001313850	42788	44.96	22900	23850	22550	29750	16050	22900	23401.74	1.44	-2740	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1321	26.16	7.39	12	0.77	906.00	3207.00	41250	20240530	-42.55	11810	20240416	100.68	41250	-42.55	20240530	11810	100.68	20240416	41250	-42.55	20240530	11810	100.68	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
127	20240710	111235	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	600	2	2.62	840528050	35987	37.81	22900	23850	22550	29750	16050	22900	23356.44	1.44	-2857	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1310	25.94	7.33	12	0.65	906.00	3207.00	41250	20240530	-43.03	11810	20240416	98.98	41250	-43.03	20240530	11810	98.98	20240416	41250	-43.03	20240530	11810	98.98	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
128	20240710	101230	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	400	2	1.75	641547800	27523	28.92	22900	23850	22550	29750	16050	22900	23309.52	1.44	-4814	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1299	25.72	7.27	12	0.49	906.00	3207.00	41250	20240530	-43.52	11810	20240416	97.29	41250	-43.52	20240530	11810	97.29	20240416	41250	-43.52	20240530	11810	97.29	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
129	20240710	091236	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	500	2	2.18	143820400	6279	6.60	22900	23400	22550	29750	16050	22900	22904.98	1.44	1174	24866	23882	23266	22282	21666	23575	21975	28	6850	500	16030	50	1	5574115	1304	25.83	7.30	12	0.11	906.00	3207.00	41250	20240530	-43.27	11810	20240416	98.14	41250	-43.27	20240530	11810	98.14	20240416	41250	-43.27	20240530	11810	98.14	20240416	0.43	N	420570	500	27 억	80245	N	N	N	N
130	20240709	161227	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-1200	5	-4.98	2220981900	94689	21.44	24100	24250	22650	31300	16900	24100	23455.17	1.29	8276	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1276	25.28	7.14	12	1.70	906.00	3207.00	41250	20240530	-44.48	11810	20240416	93.90	41250	-44.48	20240530	11810	93.90	20240416	41250	-44.48	20240530	11810	93.90	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
131	20240709	151235	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-950	5	-3.94	2137168200	91041	20.62	24100	24250	22650	31300	16900	24100	23474.32	1.29	7283	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1290	25.55	7.22	12	1.63	906.00	3207.00	41250	20240530	-43.88	11810	20240416	96.02	41250	-43.88	20240530	11810	96.02	20240416	41250	-43.88	20240530	11810	96.02	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
132	20240709	141234	57	100.00	KOSDAQ	화학	N	N	N	N	N	22950	-1150	5	-4.77	1971913500	83901	19.00	24100	24250	22650	31300	16900	24100	23502.38	1.29	6430	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1279	25.33	7.16	12	1.51	906.00	3207.00	41250	20240530	-44.36	11810	20240416	94.33	41250	-44.36	20240530	11810	94.33	20240416	41250	-44.36	20240530	11810	94.33	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
133	20240709	131239	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-1200	5	-4.98	1756730250	74459	16.86	24100	24250	22900	31300	16900	24100	23592.79	1.29	6440	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1276	25.28	7.14	12	1.34	906.00	3207.00	41250	20240530	-44.48	11810	20240416	93.90	41250	-44.48	20240530	11810	93.90	20240416	41250	-44.48	20240530	11810	93.90	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
134	20240709	121239	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-900	5	-3.73	1411840750	59454	13.46	24100	24250	23150	31300	16900	24100	23746.37	1.29	5450	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1293	25.61	7.23	12	1.07	906.00	3207.00	41250	20240530	-43.76	11810	20240416	96.44	41250	-43.76	20240530	11810	96.44	20240416	41250	-43.76	20240530	11810	96.44	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
135	20240709	111240	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-800	5	-3.32	1338091550	56284	12.75	24100	24250	23150	31300	16900	24100	23773.53	1.29	5641	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1299	25.72	7.27	12	1.01	906.00	3207.00	41250	20240530	-43.52	11810	20240416	97.29	41250	-43.52	20240530	11810	97.29	20240416	41250	-43.52	20240530	11810	97.29	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
136	20240709	101235	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-450	5	-1.87	1055812200	44204	10.01	24100	24250	23600	31300	16900	24100	23884.66	1.29	4480	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1318	26.10	7.37	12	0.79	906.00	3207.00	41250	20240530	-42.67	11810	20240416	100.25	41250	-42.67	20240530	11810	100.25	20240416	41250	-42.67	20240530	11810	100.25	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
137	20240709	091232	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-250	5	-1.04	465511450	19455	4.41	24100	24250	23650	31300	16900	24100	23926.99	1.29	1423	27900	26000	23200	21300	18500	26950	22250	28	7200	500	16870	50	1	5574115	1329	26.32	7.44	12	0.35	906.00	3207.00	41250	20240530	-42.18	11810	20240416	101.95	41250	-42.18	20240530	11810	101.95	20240416	41250	-42.18	20240530	11810	101.95	20240416	0.40	N	420570	500	27 억	71924	N	N	N	N
138	20240708	161225	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	3450	2	16.71	10367673250	438396	527.38	20650	25100	20400	26800	14500	20650	23648.86	1.40	-2791	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1343	26.60	7.51	12	7.86	906.00	3207.00	41250	20240530	-41.58	11810	20240416	104.06	41250	-41.58	20240530	11810	104.06	20240416	41250	-41.58	20240530	11810	104.06	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
139	20240708	151227	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	3800	2	18.40	9974883500	422129	507.81	20650	25100	20400	26800	14500	20650	23629.94	1.40	-5528	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1363	26.99	7.62	12	7.57	906.00	3207.00	41250	20240530	-40.73	11810	20240416	107.03	41250	-40.73	20240530	11810	107.03	20240416	41250	-40.73	20240530	11810	107.03	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
140	20240708	141230	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	3200	2	15.50	7180988500	308130	370.67	20650	24950	20400	26800	14500	20650	23305.06	1.40	-5851	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1329	26.32	7.44	12	5.53	906.00	3207.00	41250	20240530	-42.18	11810	20240416	101.95	41250	-42.18	20240530	11810	101.95	20240416	41250	-42.18	20240530	11810	101.95	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
141	20240708	131225	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	2500	2	12.11	2989365750	134584	161.90	20650	23300	20400	26800	14500	20650	22211.90	1.40	12299	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1290	25.55	7.22	12	2.41	906.00	3207.00	41250	20240530	-43.88	11810	20240416	96.02	41250	-43.88	20240530	11810	96.02	20240416	41250	-43.88	20240530	11810	96.02	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
142	20240708	121226	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	2050	2	9.93	2159864050	98376	118.34	20650	22900	20400	26800	14500	20650	21955.19	1.40	12736	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1265	25.06	7.08	12	1.76	906.00	3207.00	41250	20240530	-44.97	11810	20240416	92.21	41250	-44.97	20240530	11810	92.21	20240416	41250	-44.97	20240530	11810	92.21	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
143	20240708	111224	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	1400	2	6.78	1192780050	55415	66.66	20650	22150	20400	26800	14500	20650	21524.50	1.40	13199	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1229	24.34	6.88	12	0.99	906.00	3207.00	41250	20240530	-46.55	11810	20240416	86.71	41250	-46.55	20240530	11810	86.71	20240416	41250	-46.55	20240530	11810	86.71	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
144	20240708	101223	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	900	2	4.36	532944800	25281	30.41	20650	21600	20400	26800	14500	20650	21080.84	1.40	8531	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1201	23.79	6.72	12	0.45	906.00	3207.00	41250	20240530	-47.76	11810	20240416	82.47	41250	-47.76	20240530	11810	82.47	20240416	41250	-47.76	20240530	11810	82.47	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
145	20240708	091223	57	100.00	KOSDAQ	화학	N	N	N	N	N	21000	350	2	1.69	110719500	5325	6.41	20650	21000	20400	26800	14500	20650	20792.39	1.40	1479	23283	21966	21233	19916	19183	21600	19550	28	6150	500	14450	50	1	5574115	1171	23.18	6.55	12	0.10	906.00	3207.00	41250	20240530	-49.09	11810	20240416	77.82	41250	-49.09	20240530	11810	77.82	20240416	41250	-49.09	20240530	11810	77.82	20240416	0.40	N	420570	500	27 억	78081	N	N	N	N
146	20240705	161217	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	-1400	5	-6.35	1766497700	82889	153.81	22050	22550	20500	28650	15450	22050	21312.63	1.47	-4794	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1151	22.79	6.44	12	1.49	906.00	3207.00	41250	20240530	-49.94	11810	20240416	74.85	41250	-49.94	20240530	11810	74.85	20240416	41250	-49.94	20240530	11810	74.85	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
147	20240705	151222	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-1500	5	-6.80	1679331500	78656	145.96	22050	22550	20500	28650	15450	22050	21350.33	1.47	-5150	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1145	22.68	6.41	12	1.41	906.00	3207.00	41250	20240530	-50.18	11810	20240416	74.01	41250	-50.18	20240530	11810	74.01	20240416	41250	-50.18	20240530	11810	74.01	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
148	20240705	141223	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	-1450	5	-6.58	1511551050	70529	130.88	22050	22550	20500	28650	15450	22050	21431.62	1.47	-3228	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1148	22.74	6.42	12	1.27	906.00	3207.00	41250	20240530	-50.06	11810	20240416	74.43	41250	-50.06	20240530	11810	74.43	20240416	41250	-50.06	20240530	11810	74.43	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
149	20240705	131221	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	-1250	5	-5.67	1376470450	63988	118.74	22050	22550	20600	28650	15450	22050	21511.38	1.47	-3318	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1159	22.96	6.49	12	1.15	906.00	3207.00	41250	20240530	-49.58	11810	20240416	76.12	41250	-49.58	20240530	11810	76.12	20240416	41250	-49.58	20240530	11810	76.12	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
150	20240705	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-1000	5	-4.54	1081885600	49831	92.47	22050	22550	20950	28650	15450	22050	21711.10	1.47	-4690	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1173	23.23	6.56	12	0.89	906.00	3207.00	41250	20240530	-48.97	11810	20240416	78.24	41250	-48.97	20240530	11810	78.24	20240416	41250	-48.97	20240530	11810	78.24	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
151	20240705	111218	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-800	5	-3.63	806891900	36813	68.31	22050	22550	21200	28650	15450	22050	21918.67	1.47	-7718	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1184	23.45	6.63	12	0.66	906.00	3207.00	41250	20240530	-48.48	11810	20240416	79.93	41250	-48.48	20240530	11810	79.93	20240416	41250	-48.48	20240530	11810	79.93	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
152	20240705	101217	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	-50	5	-0.23	505353000	22808	42.32	22050	22550	21600	28650	15450	22050	22156.83	1.47	-1761	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1226	24.28	6.86	12	0.41	906.00	3207.00	41250	20240530	-46.67	11810	20240416	86.28	41250	-46.67	20240530	11810	86.28	20240416	41250	-46.67	20240530	11810	86.28	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
153	20240705	091220	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	250	2	1.13	120916550	5507	10.22	22050	22350	21600	28650	15450	22050	21956.88	1.47	-1549	22716	22382	21866	21532	21016	22550	21700	28	6600	500	15430	50	1	5574115	1243	24.61	6.95	12	0.10	906.00	3207.00	41250	20240530	-45.94	11810	20240416	88.82	41250	-45.94	20240530	11810	88.82	20240416	41250	-45.94	20240530	11810	88.82	20240416	0.41	N	420570	500	27 억	82017	N	N	N	N
154	20240704	161213	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	250	2	1.15	1164866300	53484	63.54	21800	22200	21350	28300	15300	21800	21779.12	1.39	4327	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1229	24.34	6.88	12	0.96	906.00	3207.00	41250	20240530	-46.55	11810	20240416	86.71	41250	-46.55	20240530	11810	86.71	20240416	41250	-46.55	20240530	11810	86.71	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
155	20240704	151218	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	50	2	0.23	1097627050	50429	59.91	21800	22200	21350	28300	15300	21800	21765.79	1.39	5286	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1218	24.12	6.81	12	0.90	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
156	20240704	141217	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	-100	5	-0.46	889723300	40959	48.66	21800	22100	21350	28300	15300	21800	21722.28	1.39	3311	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1210	23.95	6.77	12	0.73	906.00	3207.00	41250	20240530	-47.39	11810	20240416	83.74	41250	-47.39	20240530	11810	83.74	20240416	41250	-47.39	20240530	11810	83.74	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
157	20240704	131216	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	50	2	0.23	826674300	38061	45.22	21800	22100	21350	28300	15300	21800	21719.71	1.39	4336	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1218	24.12	6.81	12	0.68	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
158	20240704	121216	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-50	5	-0.23	745302400	34308	40.76	21800	22100	21350	28300	15300	21800	21723.86	1.39	3511	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1212	24.01	6.78	12	0.62	906.00	3207.00	41250	20240530	-47.27	11810	20240416	84.17	41250	-47.27	20240530	11810	84.17	20240416	41250	-47.27	20240530	11810	84.17	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
159	20240704	111214	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-50	5	-0.23	587902200	26999	32.08	21800	22100	21400	28300	15300	21800	21774.96	1.39	572	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1212	24.01	6.78	12	0.48	906.00	3207.00	41250	20240530	-47.27	11810	20240416	84.17	41250	-47.27	20240530	11810	84.17	20240416	41250	-47.27	20240530	11810	84.17	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
160	20240704	101215	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	0	3	0.00	495956050	22790	27.07	21800	22100	21400	28300	15300	21800	21761.99	1.39	1569	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1215	24.06	6.80	12	0.41	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
161	20240704	091217	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-50	5	-0.23	146532900	6747	8.02	21800	21950	21550	28300	15300	21800	21718.17	1.39	1912	25300	23550	22650	20900	20000	23100	20450	28	6500	500	15260	50	1	5574115	1212	24.01	6.78	12	0.12	906.00	3207.00	41250	20240530	-47.27	11810	20240416	84.17	41250	-47.27	20240530	11810	84.17	20240416	41250	-47.27	20240530	11810	84.17	20240416	0.35	N	420570	500	27 억	77645	N	N	N	N
162	20240703	161210	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-1250	5	-5.42	1893083150	83635	61.55	23700	24400	21750	29950	16150	23050	22636.63	1.40	3211	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1215	24.06	6.80	12	1.50	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
163	20240703	151214	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-1250	5	-5.42	1817691500	80177	59.01	23700	24400	21800	29950	16150	23050	22670.98	1.40	3259	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1215	24.06	6.80	12	1.44	906.00	3207.00	41250	20240530	-47.15	11810	20240416	84.59	41250	-47.15	20240530	11810	84.59	20240416	41250	-47.15	20240530	11810	84.59	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
164	20240703	141215	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	-950	5	-4.12	1719367600	75699	55.71	23700	24400	21800	29950	16150	23050	22713.21	1.40	3502	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1232	24.39	6.89	12	1.36	906.00	3207.00	41250	20240530	-46.42	11810	20240416	87.13	41250	-46.42	20240530	11810	87.13	20240416	41250	-46.42	20240530	11810	87.13	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
165	20240703	131214	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	-950	5	-4.12	1475895000	64629	47.57	23700	24400	21800	29950	16150	23050	22836.42	1.40	3519	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1232	24.39	6.89	12	1.16	906.00	3207.00	41250	20240530	-46.42	11810	20240416	87.13	41250	-46.42	20240530	11810	87.13	20240416	41250	-46.42	20240530	11810	87.13	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
166	20240703	121213	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-850	5	-3.69	1397040250	61062	44.94	23700	24400	21800	29950	16150	23050	22879.05	1.40	3216	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1237	24.50	6.92	12	1.10	906.00	3207.00	41250	20240530	-46.18	11810	20240416	87.98	41250	-46.18	20240530	11810	87.98	20240416	41250	-46.18	20240530	11810	87.98	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
167	20240703	111215	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	-850	5	-3.69	1331457450	58101	42.76	23700	24400	21800	29950	16150	23050	22916.26	1.40	2078	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1237	24.50	6.92	12	1.04	906.00	3207.00	41250	20240530	-46.18	11810	20240416	87.98	41250	-46.18	20240530	11810	87.98	20240416	41250	-46.18	20240530	11810	87.98	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
168	20240703	101215	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	-1000	5	-4.34	1111718550	48116	35.41	23700	24400	21900	29950	16150	23050	23104.97	1.40	1588	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1229	24.34	6.88	12	0.86	906.00	3207.00	41250	20240530	-46.55	11810	20240416	86.71	41250	-46.55	20240530	11810	86.71	20240416	41250	-46.55	20240530	11810	86.71	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
169	20240703	091212	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	700	2	3.04	452761450	18974	13.96	23700	24400	23500	29950	16150	23050	23862.20	1.40	-1470	26016	24532	23516	22032	21016	24025	21525	28	6900	500	16130	50	1	5574115	1324	26.21	7.41	12	0.34	906.00	3207.00	41250	20240530	-42.42	11810	20240416	101.10	41250	-42.42	20240530	11810	101.10	20240416	41250	-42.42	20240530	11810	101.10	20240416	0.36	N	420570	500	27 억	77798	N	N	N	N
170	20240702	161208	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-1950	5	-7.80	3137697550	135182	85.35	25000	25000	22500	32500	17500	25000	23209.16	1.44	-2183	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1285	25.44	7.19	12	2.43	906.00	3207.00	41250	20240530	-44.12	11810	20240416	95.17	41250	-44.12	20240530	11810	95.17	20240416	41250	-44.12	20240530	11810	95.17	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
171	20240702	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-2000	5	-8.00	3079281750	132645	83.75	25000	25000	22500	32500	17500	25000	23212.49	1.44	-1690	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1282	25.39	7.17	12	2.38	906.00	3207.00	41250	20240530	-44.24	11810	20240416	94.75	41250	-44.24	20240530	11810	94.75	20240416	41250	-44.24	20240530	11810	94.75	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
172	20240702	141211	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-2100	5	-8.40	2917132950	125588	79.29	25000	25000	22500	32500	17500	25000	23225.74	1.44	-3929	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1276	25.28	7.14	12	2.25	906.00	3207.00	41250	20240530	-44.48	11810	20240416	93.90	41250	-44.48	20240530	11810	93.90	20240416	41250	-44.48	20240530	11810	93.90	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
173	20240702	131211	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-2000	5	-8.00	2747801500	118158	74.60	25000	25000	22500	32500	17500	25000	23253.16	1.44	-4366	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1282	25.39	7.17	12	2.12	906.00	3207.00	41250	20240530	-44.24	11810	20240416	94.75	41250	-44.24	20240530	11810	94.75	20240416	41250	-44.24	20240530	11810	94.75	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
174	20240702	121211	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-1850	5	-7.40	2496200050	107178	67.67	25000	25000	22500	32500	17500	25000	23287.90	1.44	-8302	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1290	25.55	7.22	12	1.92	906.00	3207.00	41250	20240530	-43.88	11810	20240416	96.02	41250	-43.88	20240530	11810	96.02	20240416	41250	-43.88	20240530	11810	96.02	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
175	20240702	111210	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-1700	5	-6.80	2301897350	98770	62.36	25000	25000	22500	32500	17500	25000	23303.12	1.44	-7449	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1299	25.72	7.27	12	1.77	906.00	3207.00	41250	20240530	-43.52	11810	20240416	97.29	41250	-43.52	20240530	11810	97.29	20240416	41250	-43.52	20240530	11810	97.29	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
176	20240702	101209	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-2150	5	-8.60	1735340850	74315	46.92	25000	25000	22500	32500	17500	25000	23347.91	1.44	-6531	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1274	25.22	7.13	12	1.33	906.00	3207.00	41250	20240530	-44.61	11810	20240416	93.48	41250	-44.61	20240530	11810	93.48	20240416	41250	-44.61	20240530	11810	93.48	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
177	20240702	091211	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-1000	5	-4.00	370192200	15351	9.69	25000	25000	23450	32500	17500	25000	24106.69	1.44	1858	27466	26232	25366	24132	23266	26850	24750	28	7500	500	17500	50	1	5574115	1338	26.49	7.48	12	0.28	906.00	3207.00	41250	20240530	-41.82	11810	20240416	103.22	41250	-41.82	20240530	11810	103.22	20240416	41250	-41.82	20240530	11810	103.22	20240416	0.38	N	420570	500	27 억	80230	N	N	N	N
178	20240701	161205	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	150	2	0.60	4022142150	156570	259.33	24600	26600	24500	32300	17400	24850	25690.97	1.16	19675	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1394	27.59	7.80	12	2.81	906.00	3207.00	41250	20240530	-39.39	11810	20240416	111.69	41250	-39.39	20240530	11810	111.69	20240416	41250	-39.39	20240530	11810	111.69	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
179	20240701	151208	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	250	2	1.01	3817667200	148406	245.81	24600	26600	24500	32300	17400	24850	25725.95	1.16	20973	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1399	27.70	7.83	12	2.66	906.00	3207.00	41250	20240530	-39.15	11810	20240416	112.53	41250	-39.15	20240530	11810	112.53	20240416	41250	-39.15	20240530	11810	112.53	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
180	20240701	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	550	2	2.21	3551389200	137857	228.33	24600	26600	24500	32300	17400	24850	25763.05	1.16	21939	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1416	28.04	7.92	12	2.47	906.00	3207.00	41250	20240530	-38.42	11810	20240416	115.07	41250	-38.42	20240530	11810	115.07	20240416	41250	-38.42	20240530	11810	115.07	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
181	20240701	131206	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	700	2	2.82	3207812100	124399	206.04	24600	26600	24500	32300	17400	24850	25788.36	1.16	19647	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1424	28.20	7.97	12	2.23	906.00	3207.00	41250	20240530	-38.06	11810	20240416	116.34	41250	-38.06	20240530	11810	116.34	20240416	41250	-38.06	20240530	11810	116.34	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
182	20240701	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	25300	450	2	1.81	2882423650	111576	184.80	24600	26600	24500	32300	17400	24850	25835.92	1.16	18511	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1410	27.92	7.89	12	2.00	906.00	3207.00	41250	20240530	-38.67	11810	20240416	114.23	41250	-38.67	20240530	11810	114.23	20240416	41250	-38.67	20240530	11810	114.23	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
183	20240701	111203	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	400	2	1.61	2617653050	101088	167.43	24600	26600	24500	32300	17400	24850	25897.38	1.16	15599	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1407	27.87	7.87	12	1.81	906.00	3207.00	41250	20240530	-38.79	11810	20240416	113.80	41250	-38.79	20240530	11810	113.80	20240416	41250	-38.79	20240530	11810	113.80	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
184	20240701	101202	57	100.00	KOSDAQ	화학	N	N	N	N	N	25850	1000	2	4.02	2125788050	81792	135.47	24600	26600	24500	32300	17400	24850	25993.65	1.16	19528	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1441	28.53	8.06	12	1.47	906.00	3207.00	41250	20240530	-37.33	11810	20240416	118.88	41250	-37.33	20240530	11810	118.88	20240416	41250	-37.33	20240530	11810	118.88	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N
185	20240701	091200	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	750	2	3.02	272138950	10753	17.81	24600	25750	24500	32300	17400	24850	25319.05	1.16	2296	25650	25250	24700	24300	23750	25450	24500	28	7450	500	17390	50	1	5574115	1427	28.26	7.98	12	0.19	906.00	3207.00	41250	20240530	-37.94	11810	20240416	116.77	41250	-37.94	20240530	11810	116.77	20240416	41250	-37.94	20240530	11810	116.77	20240416	0.35	N	420570	500	27 억	64771	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History