KissMeData/104480/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	4	2	0.26	344097850	228609	173.12	1524	1528	1495	1981	1067	1524	1505.18	1.65	-12612	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1389	-15.59	0.15	12	0.25	-98.00	10445.00	2520	20230725	-39.37	1482	20240418	3.10	2195	-30.39	20240115	1482	3.10	20240418	2375	-35.66	20230818	1482	3.10	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
3	20240731	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	-6	5	-0.39	336659964	223728	169.43	1524	1524	1495	1981	1067	1524	1504.77	1.65	-14782	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1380	-15.49	0.15	12	0.25	-98.00	10445.00	2520	20230725	-39.76	1482	20240418	2.43	2195	-30.84	20240115	1482	2.43	20240418	2375	-36.08	20230818	1482	2.43	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
4	20240731	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	1500	-24	5	-1.57	310291120	206250	156.19	1524	1524	1495	1981	1067	1524	1504.44	1.65	-27554	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1363	-15.31	0.14	12	0.23	-98.00	10445.00	2520	20230725	-40.48	1482	20240418	1.21	2195	-31.66	20240115	1482	1.21	20240418	2375	-36.84	20230818	1482	1.21	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
5	20240731	130814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-26	5	-1.71	295751417	196560	148.85	1524	1524	1495	1981	1067	1524	1504.64	1.65	-32409	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1362	-15.29	0.14	12	0.22	-98.00	10445.00	2520	20230725	-40.56	1482	20240418	1.08	2195	-31.75	20240115	1482	1.08	20240418	2375	-36.93	20230818	1482	1.08	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
6	20240731	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1496	-28	5	-1.84	271903571	180624	136.79	1524	1524	1495	1981	1067	1524	1505.36	1.65	-34947	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1360	-15.27	0.14	12	0.20	-98.00	10445.00	2520	20230725	-40.63	1482	20240418	0.94	2195	-31.85	20240115	1482	0.94	20240418	2375	-37.01	20230818	1482	0.94	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
7	20240731	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1497	-27	5	-1.77	202937173	134618	101.95	1524	1524	1495	1981	1067	1524	1507.50	1.65	-35100	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1361	-15.28	0.14	12	0.15	-98.00	10445.00	2520	20230725	-40.60	1482	20240418	1.01	2195	-31.80	20240115	1482	1.01	20240418	2375	-36.97	20230818	1482	1.01	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
8	20240731	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1513	-11	5	-0.72	83496181	55258	41.85	1524	1524	1506	1981	1067	1524	1511.02	1.65	-1333	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1375	-15.44	0.14	12	0.06	-98.00	10445.00	2520	20230725	-39.96	1482	20240418	2.09	2195	-31.07	20240115	1482	2.09	20240418	2375	-36.29	20230818	1482	2.09	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
9	20240731	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1511	-13	5	-0.85	16897567	11120	8.42	1524	1524	1511	1981	1067	1524	1519.57	1.65	-2697	1550	1536	1526	1512	1502	1532	1508	454	457	500	1090	1	1	90895434	1373	-15.42	0.14	12	0.01	-98.00	10445.00	2520	20230725	-40.04	1482	20240418	1.96	2195	-31.16	20240115	1482	1.96	20240418	2375	-36.38	20230818	1482	1.96	20240418	2.71	N	104480	500	454 억	1499914	N	N	0	N	N
10	20240730	160752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	-16	5	-1.04	199371764	130549	139.63	1540	1540	1516	2000	1078	1540	1527.18	1.69	-47213	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1385	-15.55	0.15	12	0.14	-98.00	10445.00	2790	20230724	-45.38	1482	20240418	2.83	2195	-30.57	20240115	1482	2.83	20240418	2375	-35.83	20230818	1482	2.83	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
11	20240730	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	-18	5	-1.17	191663734	125476	134.20	1540	1540	1516	2000	1078	1540	1527.49	1.69	-43304	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1383	-15.53	0.15	12	0.14	-98.00	10445.00	2790	20230724	-45.45	1482	20240418	2.70	2195	-30.66	20240115	1482	2.70	20240418	2375	-35.92	20230818	1482	2.70	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
12	20240730	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1529	-11	5	-0.71	177497824	116161	124.24	1540	1540	1516	2000	1078	1540	1528.03	1.69	-40323	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1390	-15.60	0.15	12	0.13	-98.00	10445.00	2790	20230724	-45.20	1482	20240418	3.17	2195	-30.34	20240115	1482	3.17	20240418	2375	-35.62	20230818	1482	3.17	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
13	20240730	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	-12	5	-0.78	164983427	107939	115.44	1540	1540	1516	2000	1078	1540	1528.49	1.69	-38315	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1389	-15.59	0.15	12	0.12	-98.00	10445.00	2790	20230724	-45.23	1482	20240418	3.10	2195	-30.39	20240115	1482	3.10	20240418	2375	-35.66	20230818	1482	3.10	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
14	20240730	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1526	-14	5	-0.91	92713141	60390	64.59	1540	1540	1526	2000	1078	1540	1535.24	1.69	-19706	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1387	-15.57	0.15	12	0.07	-98.00	10445.00	2790	20230724	-45.30	1482	20240418	2.97	2195	-30.48	20240115	1482	2.97	20240418	2375	-35.75	20230818	1482	2.97	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
15	20240730	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	-12	5	-0.78	83613648	54435	58.22	1540	1540	1528	2000	1078	1540	1536.03	1.69	-13927	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1389	-15.59	0.15	12	0.06	-98.00	10445.00	2790	20230724	-45.23	1482	20240418	3.10	2195	-30.39	20240115	1482	3.10	20240418	2375	-35.66	20230818	1482	3.10	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
16	20240730	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1538	-2	5	-0.13	36886053	23976	25.64	1540	1540	1531	2000	1078	1540	1538.46	1.69	-8051	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1398	-15.69	0.15	12	0.03	-98.00	10445.00	2790	20230724	-44.87	1482	20240418	3.78	2195	-29.93	20240115	1482	3.78	20240418	2375	-35.24	20230818	1482	3.78	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
17	20240730	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	-1	5	-0.06	8659636	5625	6.02	1540	1540	1531	2000	1078	1540	1539.49	1.69	-3297	1603	1571	1548	1516	1493	1567	1512	454	460	500	1100	1	1	90895434	1399	-15.70	0.15	12	0.01	-98.00	10445.00	2790	20230724	-44.84	1482	20240418	3.85	2195	-29.89	20240115	1482	3.85	20240418	2375	-35.20	20230818	1482	3.85	20240418	2.73	N	104480	500	454 억	1538993	N	N	0	N	N
18	20240729	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	0	3	0.00	144152466	93213	110.06	1540	1580	1525	2000	1078	1540	1546.75	1.67	19733	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1400	-15.71	0.15	12	0.10	-98.00	10445.00	2810	20230721	-45.20	1482	20240418	3.91	2195	-29.84	20240115	1482	3.91	20240418	2375	-35.16	20230818	1482	3.91	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
19	20240729	150804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	0	3	0.00	131328405	84886	100.23	1540	1580	1525	2000	1078	1540	1547.12	1.67	20269	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1400	-15.71	0.15	12	0.09	-98.00	10445.00	2810	20230721	-45.20	1482	20240418	3.91	2195	-29.84	20240115	1482	3.91	20240418	2375	-35.16	20230818	1482	3.91	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
20	20240729	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1544	4	2	0.26	126857525	81986	96.80	1540	1580	1525	2000	1078	1540	1547.31	1.67	20666	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1403	-15.76	0.15	12	0.09	-98.00	10445.00	2810	20230721	-45.05	1482	20240418	4.18	2195	-29.66	20240115	1482	4.18	20240418	2375	-34.99	20230818	1482	4.18	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
21	20240729	130809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1548	8	2	0.52	123659911	79918	94.36	1540	1580	1525	2000	1078	1540	1547.33	1.67	21227	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1407	-15.80	0.15	12	0.09	-98.00	10445.00	2810	20230721	-44.91	1482	20240418	4.45	2195	-29.48	20240115	1482	4.45	20240418	2375	-34.82	20230818	1482	4.45	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
22	20240729	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1553	13	2	0.84	110865826	71641	84.59	1540	1580	1525	2000	1078	1540	1547.52	1.67	24441	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1412	-15.85	0.15	12	0.08	-98.00	10445.00	2810	20230721	-44.73	1482	20240418	4.79	2195	-29.25	20240115	1482	4.79	20240418	2375	-34.61	20230818	1482	4.79	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
23	20240729	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1547	7	2	0.45	104944680	67816	80.07	1540	1580	1525	2000	1078	1540	1547.49	1.67	24921	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1406	-15.79	0.15	12	0.07	-98.00	10445.00	2810	20230721	-44.95	1482	20240418	4.39	2195	-29.52	20240115	1482	4.39	20240418	2375	-34.86	20230818	1482	4.39	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
24	20240729	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1554	14	2	0.91	89467300	57851	68.31	1540	1580	1525	2000	1078	1540	1546.51	1.67	25943	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1413	-15.86	0.15	12	0.06	-98.00	10445.00	2810	20230721	-44.70	1482	20240418	4.86	2195	-29.20	20240115	1482	4.86	20240418	2375	-34.57	20230818	1482	4.86	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
25	20240729	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1561	21	2	1.36	6552059	4189	4.95	1540	1580	1540	2000	1078	1540	1564.11	1.67	-717	1564	1552	1537	1525	1510	1558	1531	454	460	500	1100	1	1	90895434	1419	-15.93	0.15	12	0.00	-98.00	10445.00	2810	20230721	-44.45	1482	20240418	5.33	2195	-28.88	20240115	1482	5.33	20240418	2375	-34.27	20230818	1482	5.33	20240418	2.76	N	104480	500	454 억	1520152	N	N	0	N	N
26	20240726	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1540	4	2	0.26	129815835	84689	34.71	1522	1549	1522	1996	1076	1536	1532.85	1.63	36311	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1400	-15.71	0.15	12	0.09	-98.00	10445.00	2810	20230721	-45.20	1482	20240418	3.91	2195	-29.84	20240115	1482	3.91	20240418	2395	-35.70	20230726	1482	3.91	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
27	20240726	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1541	5	2	0.33	122826850	80148	32.85	1522	1549	1522	1996	1076	1536	1532.50	1.63	33134	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1401	-15.72	0.15	12	0.09	-98.00	10445.00	2810	20230721	-45.16	1482	20240418	3.98	2195	-29.79	20240115	1482	3.98	20240418	2395	-35.66	20230726	1482	3.98	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
28	20240726	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1537	1	2	0.07	109652995	71582	29.34	1522	1549	1522	1996	1076	1536	1531.85	1.63	27449	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1397	-15.68	0.15	12	0.08	-98.00	10445.00	2810	20230721	-45.30	1482	20240418	3.71	2195	-29.98	20240115	1482	3.71	20240418	2395	-35.82	20230726	1482	3.71	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
29	20240726	130752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1531	-5	5	-0.33	84317504	55090	22.58	1522	1549	1522	1996	1076	1536	1530.54	1.63	13278	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1392	-15.62	0.15	12	0.06	-98.00	10445.00	2810	20230721	-45.52	1482	20240418	3.31	2195	-30.25	20240115	1482	3.31	20240418	2395	-36.08	20230726	1482	3.31	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
30	20240726	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1533	-3	5	-0.20	69672662	45534	18.66	1522	1549	1522	1996	1076	1536	1530.12	1.63	9489	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1393	-15.64	0.15	12	0.05	-98.00	10445.00	2810	20230721	-45.44	1482	20240418	3.44	2195	-30.16	20240115	1482	3.44	20240418	2395	-35.99	20230726	1482	3.44	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
31	20240726	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1530	-6	5	-0.39	36686583	23990	9.83	1522	1549	1522	1996	1076	1536	1529.24	1.63	-175	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1391	-15.61	0.15	12	0.03	-98.00	10445.00	2810	20230721	-45.55	1482	20240418	3.24	2195	-30.30	20240115	1482	3.24	20240418	2395	-36.12	20230726	1482	3.24	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
32	20240726	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1527	-9	5	-0.59	26209456	17132	7.02	1522	1549	1522	1996	1076	1536	1529.85	1.63	-2386	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1388	-15.58	0.15	12	0.02	-98.00	10445.00	2810	20230721	-45.66	1482	20240418	3.04	2195	-30.43	20240115	1482	3.04	20240418	2395	-36.24	20230726	1482	3.04	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
33	20240726	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1544	8	2	0.52	1468721	964	0.40	1522	1549	1522	1996	1076	1536	1523.57	1.63	173	1571	1553	1528	1510	1485	1562	1519	454	460	500	1100	1	1	90895434	1403	-15.76	0.15	12	0.00	-98.00	10445.00	2810	20230721	-45.05	1482	20240418	4.18	2195	-29.66	20240115	1482	4.18	20240418	2395	-35.53	20230726	1482	4.18	20240418	2.75	N	104480	500	454 억	1484116	N	N	0	N	N
34	20240725	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	-11	5	-0.71	368173674	242433	146.34	1529	1546	1503	2010	1083	1547	1518.66	1.59	41292	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1396	-15.67	0.15	12	0.27	-98.00	10445.00	2810	20230721	-45.34	1482	20240418	3.64	2195	-30.02	20240115	1482	3.64	20240418	2520	-39.05	20230725	1482	3.64	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
35	20240725	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1531	-16	5	-1.03	358965224	236415	142.70	1529	1546	1503	2010	1083	1547	1518.37	1.59	40276	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1392	-15.62	0.15	12	0.26	-98.00	10445.00	2810	20230721	-45.52	1482	20240418	3.31	2195	-30.25	20240115	1482	3.31	20240418	2520	-39.25	20230725	1482	3.31	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
36	20240725	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1534	-13	5	-0.84	334072897	220148	132.89	1529	1546	1503	2010	1083	1547	1517.49	1.59	34551	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1394	-15.65	0.15	12	0.24	-98.00	10445.00	2810	20230721	-45.41	1482	20240418	3.51	2195	-30.11	20240115	1482	3.51	20240418	2520	-39.13	20230725	1482	3.51	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
37	20240725	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1524	-23	5	-1.49	313067959	206458	124.62	1529	1546	1503	2010	1083	1547	1516.38	1.59	23821	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1385	-15.55	0.15	12	0.23	-98.00	10445.00	2810	20230721	-45.77	1482	20240418	2.83	2195	-30.57	20240115	1482	2.83	20240418	2520	-39.52	20230725	1482	2.83	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
38	20240725	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1514	-33	5	-2.13	230569130	152149	91.84	1529	1546	1503	2010	1083	1547	1515.42	1.59	-13722	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1376	-15.45	0.14	12	0.17	-98.00	10445.00	2810	20230721	-46.12	1482	20240418	2.16	2195	-31.03	20240115	1482	2.16	20240418	2520	-39.92	20230725	1482	2.16	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
39	20240725	110751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1509	-38	5	-2.46	178749884	117764	71.08	1529	1546	1505	2010	1083	1547	1517.87	1.59	-23239	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1372	-15.40	0.14	12	0.13	-98.00	10445.00	2810	20230721	-46.30	1482	20240418	1.82	2195	-31.25	20240115	1482	1.82	20240418	2520	-40.12	20230725	1482	1.82	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
40	20240725	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1518	-29	5	-1.87	111985298	73582	44.42	1529	1546	1512	2010	1083	1547	1521.91	1.59	-26217	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1380	-15.49	0.15	12	0.08	-98.00	10445.00	2810	20230721	-45.98	1482	20240418	2.43	2195	-30.84	20240115	1482	2.43	20240418	2520	-39.76	20230725	1482	2.43	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
41	20240725	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1532	-15	5	-0.97	8634345	5637	3.40	1529	1546	1529	2010	1083	1547	1531.73	1.59	-1673	1561	1554	1542	1535	1523	1557	1538	454	463	500	1110	1	1	90895434	1393	-15.63	0.15	12	0.01	-98.00	10445.00	2810	20230721	-45.48	1482	20240418	3.37	2195	-30.21	20240115	1482	3.37	20240418	2520	-39.21	20230725	1482	3.37	20240418	2.79	N	104480	500	454 억	1447760	N	N	0	N	N
42	20240724	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1547	-3	5	-0.19	251162438	163325	76.86	1543	1549	1530	2015	1085	1550	1537.80	1.59	9543	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1406	-15.79	0.15	12	0.18	-98.00	10445.00	2810	20230721	-44.95	1482	20240418	4.39	2195	-29.52	20240115	1482	4.39	20240418	2790	-44.55	20230724	1482	4.39	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
43	20240724	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1547	-3	5	-0.19	243493506	158368	74.53	1543	1549	1530	2015	1085	1550	1537.52	1.59	7816	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1406	-15.79	0.15	12	0.17	-98.00	10445.00	2810	20230721	-44.95	1482	20240418	4.39	2195	-29.52	20240115	1482	4.39	20240418	2790	-44.55	20230724	1482	4.39	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
44	20240724	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	-11	5	-0.71	210053014	136654	64.31	1543	1549	1530	2015	1085	1550	1537.12	1.59	-1110	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1399	-15.70	0.15	12	0.15	-98.00	10445.00	2810	20230721	-45.23	1482	20240418	3.85	2195	-29.89	20240115	1482	3.85	20240418	2790	-44.84	20230724	1482	3.85	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
45	20240724	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	-14	5	-0.90	204140428	132812	62.50	1543	1549	1530	2015	1085	1550	1537.06	1.59	432	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1396	-15.67	0.15	12	0.15	-98.00	10445.00	2810	20230721	-45.34	1482	20240418	3.64	2195	-30.02	20240115	1482	3.64	20240418	2790	-44.95	20230724	1482	3.64	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
46	20240724	120753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1542	-8	5	-0.52	193039808	125606	59.11	1543	1549	1530	2015	1085	1550	1536.87	1.59	2845	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1402	-15.73	0.15	12	0.14	-98.00	10445.00	2810	20230721	-45.12	1482	20240418	4.05	2195	-29.75	20240115	1482	4.05	20240418	2790	-44.73	20230724	1482	4.05	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
47	20240724	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	-14	5	-0.90	157986447	102816	48.39	1543	1549	1530	2015	1085	1550	1536.59	1.59	4699	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1396	-15.67	0.15	12	0.11	-98.00	10445.00	2810	20230721	-45.34	1482	20240418	3.64	2195	-30.02	20240115	1482	3.64	20240418	2790	-44.95	20230724	1482	3.64	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
48	20240724	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1545	-5	5	-0.32	106718352	69397	32.66	1543	1549	1530	2015	1085	1550	1537.79	1.59	4093	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1404	-15.77	0.15	12	0.08	-98.00	10445.00	2810	20230721	-45.02	1482	20240418	4.25	2195	-29.61	20240115	1482	4.25	20240418	2790	-44.62	20230724	1482	4.25	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
49	20240724	090745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1544	-6	5	-0.39	11400442	7397	3.48	1543	1547	1538	2015	1085	1550	1541.23	1.59	63	1624	1586	1568	1530	1512	1578	1522	454	465	500	1110	1	1	90895434	1403	-15.76	0.15	12	0.01	-98.00	10445.00	2810	20230721	-45.05	1482	20240418	4.18	2195	-29.66	20240115	1482	4.18	20240418	2790	-44.66	20230724	1482	4.18	20240418	2.82	N	104480	500	454 억	1446341	N	N	0	N	N
50	20240723	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1550	-40	5	-2.52	317371299	202683	91.70	1574	1606	1550	2065	1113	1590	1565.85	1.63	-38308	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1409	-15.82	0.15	12	0.22	-98.00	10445.00	2810	20230721	-44.84	1482	20240418	4.59	2195	-29.38	20240115	1482	4.59	20240418	2790	-44.44	20230724	1482	4.59	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
51	20240723	150756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1562	-28	5	-1.76	266915067	170178	77.00	1574	1606	1554	2065	1113	1590	1568.45	1.63	-33655	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1420	-15.94	0.15	12	0.19	-98.00	10445.00	2810	20230721	-44.41	1482	20240418	5.40	2195	-28.84	20240115	1482	5.40	20240418	2790	-44.01	20230724	1482	5.40	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
52	20240723	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1573	-17	5	-1.07	205430494	130797	59.18	1574	1606	1560	2065	1113	1590	1570.61	1.63	-31204	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1430	-16.05	0.15	12	0.14	-98.00	10445.00	2810	20230721	-44.02	1482	20240418	6.14	2195	-28.34	20240115	1482	6.14	20240418	2790	-43.62	20230724	1482	6.14	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
53	20240723	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1561	-29	5	-1.82	192255178	122361	55.36	1574	1606	1560	2065	1113	1590	1571.21	1.63	-30592	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1419	-15.93	0.15	12	0.13	-98.00	10445.00	2810	20230721	-44.45	1482	20240418	5.33	2195	-28.88	20240115	1482	5.33	20240418	2790	-44.05	20230724	1482	5.33	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
54	20240723	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1572	-18	5	-1.13	96838723	61375	27.77	1574	1606	1571	2065	1113	1590	1577.82	1.63	-22100	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1429	-16.04	0.15	12	0.07	-98.00	10445.00	2810	20230721	-44.06	1482	20240418	6.07	2195	-28.38	20240115	1482	6.07	20240418	2790	-43.66	20230724	1482	6.07	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
55	20240723	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1579	-11	5	-0.69	53657195	33950	15.36	1574	1606	1574	2065	1113	1590	1580.48	1.63	-16127	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1435	-16.11	0.15	12	0.04	-98.00	10445.00	2810	20230721	-43.81	1482	20240418	6.55	2195	-28.06	20240115	1482	6.55	20240418	2790	-43.41	20230724	1482	6.55	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
56	20240723	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	-10	5	-0.63	38244914	24172	10.94	1574	1606	1574	2065	1113	1590	1582.20	1.63	-14503	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1436	-16.12	0.15	12	0.03	-98.00	10445.00	2810	20230721	-43.77	1482	20240418	6.61	2195	-28.02	20240115	1482	6.61	20240418	2790	-43.37	20230724	1482	6.61	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
57	20240723	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1596	6	2	0.38	8489642	5386	2.44	1574	1606	1574	2065	1113	1590	1576.24	1.63	-320	1655	1622	1596	1563	1537	1609	1550	454	475	500	1140	1	1	90895434	1451	-16.29	0.15	12	0.01	-98.00	10445.00	2810	20230721	-43.20	1482	20240418	7.69	2195	-27.29	20240115	1482	7.69	20240418	2790	-42.80	20230724	1482	7.69	20240418	2.85	N	104480	500	454 억	1478218	N	N	1	N	N
58	20240722	160737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-27	5	-1.67	348137031	220006	115.17	1602	1629	1570	2100	1132	1617	1582.40	1.66	-32268	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1445	-16.22	0.15	12	0.24	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2790	-43.01	20230724	1482	7.29	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
59	20240722	150743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1590	-27	5	-1.67	343747161	217240	113.72	1602	1629	1570	2100	1132	1617	1582.34	1.66	-32004	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1445	-16.22	0.15	12	0.24	-98.00	10445.00	2810	20230721	-43.42	1482	20240418	7.29	2195	-27.56	20240115	1482	7.29	20240418	2790	-43.01	20230724	1482	7.29	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
60	20240722	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1572	-45	5	-2.78	252992575	159595	83.54	1602	1629	1570	2100	1132	1617	1585.22	1.66	-61311	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1429	-16.04	0.15	12	0.18	-98.00	10445.00	2810	20230721	-44.06	1482	20240418	6.07	2195	-28.38	20240115	1482	6.07	20240418	2790	-43.66	20230724	1482	6.07	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
61	20240722	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1574	-43	5	-2.66	225572446	142151	74.41	1602	1629	1572	2100	1132	1617	1586.85	1.66	-64494	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1431	-16.06	0.15	12	0.16	-98.00	10445.00	2810	20230721	-43.99	1482	20240418	6.21	2195	-28.29	20240115	1482	6.21	20240418	2790	-43.58	20230724	1482	6.21	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
62	20240722	120743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1577	-40	5	-2.47	207435286	130627	68.38	1602	1629	1576	2100	1132	1617	1588.00	1.66	-64596	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1433	-16.09	0.15	12	0.14	-98.00	10445.00	2810	20230721	-43.88	1482	20240418	6.41	2195	-28.15	20240115	1482	6.41	20240418	2790	-43.48	20230724	1482	6.41	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
63	20240722	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1585	-32	5	-1.98	121105571	76007	39.79	1602	1629	1585	2100	1132	1617	1593.35	1.66	-40165	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1441	-16.17	0.15	12	0.08	-98.00	10445.00	2810	20230721	-43.59	1482	20240418	6.95	2195	-27.79	20240115	1482	6.95	20240418	2790	-43.19	20230724	1482	6.95	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
64	20240722	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1592	-25	5	-1.55	56711283	35458	18.56	1602	1629	1592	2100	1132	1617	1599.39	1.66	-14085	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1447	-16.24	0.15	12	0.04	-98.00	10445.00	2810	20230721	-43.35	1482	20240418	7.42	2195	-27.47	20240115	1482	7.42	20240418	2790	-42.94	20230724	1482	7.42	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
65	20240722	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1604	-13	5	-0.80	3261955	2033	1.06	1602	1609	1602	2100	1132	1617	1604.50	1.66	-654	1656	1636	1620	1600	1584	1628	1592	454	483	500	1160	1	1	90895434	1458	-16.37	0.15	12	0.00	-98.00	10445.00	2810	20230721	-42.92	1482	20240418	8.23	2195	-26.92	20240115	1482	8.23	20240418	2790	-42.51	20230724	1482	8.23	20240418	2.86	N	104480	500	454 억	1512032	N	N	1	N	N
66	20240719	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	1617	-10	5	-0.61	305345967	189814	128.68	1621	1640	1604	2115	1139	1627	1608.66	1.66	5008	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1470	-16.50	0.15	12	0.21	-98.00	10445.00	2810	20230721	-42.46	1482	20240418	9.11	2195	-26.33	20240115	1482	9.11	20240418	2810	-42.46	20230721	1482	9.11	20240418	2.86	N	104480	500	454 억	1507672	N	N	1	N	N
67	20240719	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-7	5	-0.43	302911850	188308	127.65	1621	1640	1604	2115	1139	1627	1608.60	1.66	4648	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1473	-16.53	0.16	12	0.21	-98.00	10445.00	2810	20230721	-42.35	1482	20240418	9.31	2195	-26.20	20240115	1482	9.31	20240418	2810	-42.35	20230721	1482	9.31	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
68	20240719	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1605	-22	5	-1.35	256079287	159176	107.91	1621	1640	1605	2115	1139	1627	1608.78	1.66	-11444	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1459	-16.38	0.15	12	0.18	-98.00	10445.00	2810	20230721	-42.88	1482	20240418	8.30	2195	-26.88	20240115	1482	8.30	20240418	2810	-42.88	20230721	1482	8.30	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
69	20240719	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1607	-20	5	-1.23	225737086	140279	95.10	1621	1640	1605	2115	1139	1627	1609.20	1.66	-12680	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1461	-16.40	0.15	12	0.15	-98.00	10445.00	2810	20230721	-42.81	1482	20240418	8.43	2195	-26.79	20240115	1482	8.43	20240418	2810	-42.81	20230721	1482	8.43	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
70	20240719	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1606	-21	5	-1.29	183322938	113867	77.19	1621	1640	1605	2115	1139	1627	1609.97	1.66	-13730	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1460	-16.39	0.15	12	0.13	-98.00	10445.00	2810	20230721	-42.85	1482	20240418	8.37	2195	-26.83	20240115	1482	8.37	20240418	2810	-42.85	20230721	1482	8.37	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
71	20240719	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1609	-18	5	-1.11	125111898	77645	52.64	1621	1640	1605	2115	1139	1627	1611.33	1.66	-15753	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1463	-16.42	0.15	12	0.09	-98.00	10445.00	2810	20230721	-42.74	1482	20240418	8.57	2195	-26.70	20240115	1482	8.57	20240418	2810	-42.74	20230721	1482	8.57	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
72	20240719	100641	57	100.00	KOSDAQ	화학	N	N	N	N	N	1625	-2	5	-0.12	103671634	64338	43.61	1621	1640	1605	2115	1139	1627	1611.36	1.66	-16183	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1477	-16.58	0.16	12	0.07	-98.00	10445.00	2810	20230721	-42.17	1482	20240418	9.65	2195	-25.97	20240115	1482	9.65	20240418	2810	-42.17	20230721	1482	9.65	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
73	20240719	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1616	-11	5	-0.68	6602236	4073	2.76	1621	1640	1616	2115	1139	1627	1620.98	1.66	-1411	1691	1658	1639	1606	1587	1649	1597	454	488	500	1170	1	1	90895434	1469	-16.49	0.15	12	0.00	-98.00	10445.00	2810	20230721	-42.49	1482	20240418	9.04	2195	-26.38	20240115	1482	9.04	20240418	2810	-42.49	20230721	1482	9.04	20240418	2.86	N	104480	500	454 억	1507672	N	N	0	N	N
74	20240718	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-24	5	-1.45	239257851	146897	196.91	1672	1672	1620	2145	1156	1651	1628.75	1.66	2694	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1479	-16.60	0.16	12	0.16	-98.00	10445.00	2810	20230721	-42.10	1482	20240418	9.78	2195	-25.88	20240115	1482	9.78	20240418	2810	-42.10	20230721	1482	9.78	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
75	20240718	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1627	-24	5	-1.45	233705406	143485	192.33	1672	1672	1620	2145	1156	1651	1628.78	1.66	2384	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1479	-16.60	0.16	12	0.16	-98.00	10445.00	2810	20230721	-42.10	1482	20240418	9.78	2195	-25.88	20240115	1482	9.78	20240418	2810	-42.10	20230721	1482	9.78	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
76	20240718	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	1626	-25	5	-1.51	196959487	120865	162.01	1672	1672	1620	2145	1156	1651	1629.58	1.66	111	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1478	-16.59	0.16	12	0.13	-98.00	10445.00	2810	20230721	-42.14	1482	20240418	9.72	2195	-25.92	20240115	1482	9.72	20240418	2810	-42.14	20230721	1482	9.72	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
77	20240718	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-21	5	-1.27	164861631	101155	135.59	1672	1672	1620	2145	1156	1651	1629.79	1.66	118	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1482	-16.63	0.16	12	0.11	-98.00	10445.00	2810	20230721	-41.99	1482	20240418	9.99	2195	-25.74	20240115	1482	9.99	20240418	2810	-41.99	20230721	1482	9.99	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
78	20240718	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	-17	5	-1.03	148504203	91119	122.14	1672	1672	1620	2145	1156	1651	1629.78	1.66	-1191	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1485	-16.67	0.16	12	0.10	-98.00	10445.00	2810	20230721	-41.85	1482	20240418	10.26	2195	-25.56	20240115	1482	10.26	20240418	2810	-41.85	20230721	1482	10.26	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
79	20240718	110726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-22	5	-1.33	104766634	64317	86.21	1672	1672	1620	2145	1156	1651	1628.91	1.66	-2150	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1481	-16.62	0.16	12	0.07	-98.00	10445.00	2810	20230721	-42.03	1482	20240418	9.92	2195	-25.79	20240115	1482	9.92	20240418	2810	-42.03	20230721	1482	9.92	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
80	20240718	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1629	-22	5	-1.33	58684230	36020	48.28	1672	1672	1620	2145	1156	1651	1629.21	1.66	1074	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1481	-16.62	0.16	12	0.04	-98.00	10445.00	2810	20230721	-42.03	1482	20240418	9.92	2195	-25.79	20240115	1482	9.92	20240418	2810	-42.03	20230721	1482	9.92	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
81	20240718	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-4	5	-0.24	5704621	3456	4.63	1672	1672	1625	2145	1156	1651	1650.64	1.66	-1115	1683	1666	1653	1636	1623	1675	1645	454	494	500	1180	1	1	90895434	1497	-16.81	0.16	12	0.00	-98.00	10445.00	2810	20230721	-41.39	1482	20240418	11.13	2195	-24.97	20240115	1482	11.13	20240418	2810	-41.39	20230721	1482	11.13	20240418	2.88	N	104480	500	454 억	1505443	N	N	0	N	N
82	20240717	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	11	2	0.67	121148889	73340	42.17	1640	1670	1640	2130	1148	1640	1651.89	1.65	4749	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1501	-16.85	0.16	12	0.08	-98.00	10445.00	2810	20230721	-41.25	1482	20240418	11.40	2195	-24.78	20240115	1482	11.40	20240418	2810	-41.25	20230721	1482	11.40	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
83	20240717	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1659	19	2	1.16	109456291	66263	38.10	1640	1670	1640	2130	1148	1640	1651.85	1.65	4985	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1508	-16.93	0.16	12	0.07	-98.00	10445.00	2810	20230721	-40.96	1482	20240418	11.94	2195	-24.42	20240115	1482	11.94	20240418	2810	-40.96	20230721	1482	11.94	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
84	20240717	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1660	20	2	1.22	93473880	56603	32.54	1640	1670	1640	2130	1148	1640	1651.40	1.65	2802	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1509	-16.94	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.93	1482	20240418	12.01	2195	-24.37	20240115	1482	12.01	20240418	2810	-40.93	20230721	1482	12.01	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
85	20240717	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	24	2	1.46	87178798	52808	30.36	1640	1670	1640	2130	1148	1640	1650.87	1.65	3094	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1513	-16.98	0.16	12	0.06	-98.00	10445.00	2810	20230721	-40.78	1482	20240418	12.28	2195	-24.19	20240115	1482	12.28	20240418	2810	-40.78	20230721	1482	12.28	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
86	20240717	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	18	2	1.10	75004279	45473	26.15	1640	1670	1640	2130	1148	1640	1649.43	1.65	1679	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1507	-16.92	0.16	12	0.05	-98.00	10445.00	2810	20230721	-41.00	1482	20240418	11.88	2195	-24.46	20240115	1482	11.88	20240418	2810	-41.00	20230721	1482	11.88	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
87	20240717	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1651	11	2	0.67	60188832	36507	20.99	1640	1670	1640	2130	1148	1640	1648.70	1.65	483	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1501	-16.85	0.16	12	0.04	-98.00	10445.00	2810	20230721	-41.25	1482	20240418	11.40	2195	-24.78	20240115	1482	11.40	20240418	2810	-41.25	20230721	1482	11.40	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
88	20240717	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	15	2	0.91	44046019	26697	15.35	1640	1670	1640	2130	1148	1640	1649.86	1.65	1409	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1504	-16.89	0.16	12	0.03	-98.00	10445.00	2810	20230721	-41.10	1482	20240418	11.67	2195	-24.60	20240115	1482	11.67	20240418	2810	-41.10	20230721	1482	11.67	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
89	20240717	090627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1655	15	2	0.91	2853937	1737	1.00	1640	1656	1640	2130	1148	1640	1643.09	1.65	89	1693	1666	1647	1620	1601	1657	1611	454	490	500	1180	1	1	90895434	1504	-16.89	0.16	12	0.00	-98.00	10445.00	2810	20230721	-41.10	1482	20240418	11.67	2195	-24.60	20240115	1482	11.67	20240418	2810	-41.10	20230721	1482	11.67	20240418	2.95	N	104480	500	454 억	1502193	N	N	2	N	N
90	20240716	160800	57	100.00	KOSDAQ	화학	N	N	N	N	N	1640	-27	5	-1.62	284981913	173076	73.75	1668	1674	1628	2165	1167	1667	1646.57	1.65	40	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1491	-16.73	0.16	12	0.19	-98.00	10445.00	2810	20230721	-41.64	1482	20240418	10.66	2195	-25.28	20240115	1482	10.66	20240418	2810	-41.64	20230721	1482	10.66	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
91	20240716	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	-17	5	-1.02	259974226	157837	67.26	1668	1674	1628	2165	1167	1667	1647.11	1.65	-2742	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1500	-16.84	0.16	12	0.17	-98.00	10445.00	2810	20230721	-41.28	1482	20240418	11.34	2195	-24.83	20240115	1482	11.34	20240418	2810	-41.28	20230721	1482	11.34	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
92	20240716	140805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1642	-25	5	-1.50	245488291	149045	63.51	1668	1674	1628	2165	1167	1667	1647.07	1.65	-2748	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1493	-16.76	0.16	12	0.16	-98.00	10445.00	2810	20230721	-41.57	1482	20240418	10.80	2195	-25.19	20240115	1482	10.80	20240418	2810	-41.57	20230721	1482	10.80	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
93	20240716	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1643	-24	5	-1.44	226514399	137483	58.58	1668	1674	1628	2165	1167	1667	1647.58	1.65	-9918	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1493	-16.77	0.16	12	0.15	-98.00	10445.00	2810	20230721	-41.53	1482	20240418	10.86	2195	-25.15	20240115	1482	10.86	20240418	2810	-41.53	20230721	1482	10.86	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
94	20240716	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	1643	-24	5	-1.44	208658334	126609	53.95	1668	1674	1628	2165	1167	1667	1648.05	1.65	-12513	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1493	-16.77	0.16	12	0.14	-98.00	10445.00	2810	20230721	-41.53	1482	20240418	10.86	2195	-25.15	20240115	1482	10.86	20240418	2810	-41.53	20230721	1482	10.86	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
95	20240716	110803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1647	-20	5	-1.20	198429703	120383	51.30	1668	1674	1628	2165	1167	1667	1648.32	1.65	-13730	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1497	-16.81	0.16	12	0.13	-98.00	10445.00	2810	20230721	-41.39	1482	20240418	11.13	2195	-24.97	20240115	1482	11.13	20240418	2810	-41.39	20230721	1482	11.13	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
96	20240716	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	1630	-37	5	-2.22	165686957	100370	42.77	1668	1674	1630	2165	1167	1667	1650.76	1.65	-19483	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1482	-16.63	0.16	12	0.11	-98.00	10445.00	2810	20230721	-41.99	1482	20240418	9.99	2195	-25.74	20240115	1482	9.99	20240418	2810	-41.99	20230721	1482	9.99	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
97	20240716	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1656	-11	5	-0.66	20744006	12461	5.31	1668	1674	1655	2165	1167	1667	1664.71	1.65	-7274	1741	1704	1683	1646	1625	1693	1635	454	498	500	1200	1	1	90895434	1505	-16.90	0.16	12	0.01	-98.00	10445.00	2810	20230721	-41.07	1482	20240418	11.74	2195	-24.56	20240115	1482	11.74	20240418	2810	-41.07	20230721	1482	11.74	20240418	2.96	N	104480	500	454 억	1502709	N	N	2	N	N
98	20240715	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-18	5	-1.07	391703688	234323	131.49	1720	1720	1662	2190	1180	1685	1671.64	1.67	-12307	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1515	-17.01	0.16	12	0.26	-98.00	10445.00	2810	20230721	-40.68	1482	20240418	12.48	2195	-24.05	20240115	1482	12.48	20240418	2810	-40.68	20230721	1482	12.48	20240418	2.97	N	104480	500	454 억	1515304	N	N	2	N	N
99	20240715	150757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-16	5	-0.95	359949889	215241	120.78	1720	1720	1663	2190	1180	1685	1672.31	1.67	-16469	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1517	-17.03	0.16	12	0.24	-98.00	10445.00	2810	20230721	-40.60	1482	20240418	12.62	2195	-23.96	20240115	1482	12.62	20240418	2810	-40.60	20230721	1482	12.62	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
100	20240715	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-16	5	-0.95	247307144	147672	82.86	1720	1720	1666	2190	1180	1685	1674.71	1.67	-19787	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1517	-17.03	0.16	12	0.16	-98.00	10445.00	2810	20230721	-40.60	1482	20240418	12.62	2195	-23.96	20240115	1482	12.62	20240418	2810	-40.60	20230721	1482	12.62	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
101	20240715	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-12	5	-0.71	168914664	100703	56.51	1720	1720	1666	2190	1180	1685	1677.35	1.67	-22345	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1521	-17.07	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.46	1482	20240418	12.89	2195	-23.78	20240115	1482	12.89	20240418	2810	-40.46	20230721	1482	12.89	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
102	20240715	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-16	5	-0.95	129168635	76895	43.15	1720	1720	1666	2190	1180	1685	1679.81	1.67	-23789	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1517	-17.03	0.16	12	0.08	-98.00	10445.00	2810	20230721	-40.60	1482	20240418	12.62	2195	-23.96	20240115	1482	12.62	20240418	2810	-40.60	20230721	1482	12.62	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
103	20240715	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1667	-18	5	-1.07	117646819	69987	39.27	1720	1720	1666	2190	1180	1685	1680.98	1.67	-24011	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1515	-17.01	0.16	12	0.08	-98.00	10445.00	2810	20230721	-40.68	1482	20240418	12.48	2195	-24.05	20240115	1482	12.48	20240418	2810	-40.68	20230721	1482	12.48	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
104	20240715	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-2	5	-0.12	62597294	37045	20.79	1720	1720	1676	2190	1180	1685	1689.76	1.67	-9045	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1530	-17.17	0.16	12	0.04	-98.00	10445.00	2810	20230721	-40.11	1482	20240418	13.56	2195	-23.33	20240115	1482	13.56	20240418	2810	-40.11	20230721	1482	13.56	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
105	20240715	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	18	2	1.07	11947068	6997	3.93	1720	1720	1687	2190	1180	1685	1707.46	1.67	147	1723	1703	1685	1665	1647	1695	1657	454	505	500	1210	1	1	90895434	1548	-17.38	0.16	12	0.01	-98.00	10445.00	2810	20230721	-39.40	1482	20240418	14.91	2195	-22.41	20240115	1482	14.91	20240418	2810	-39.40	20230721	1482	14.91	20240418	2.97	N	104480	500	454 억	1515304	N	N	0	N	N
106	20240712	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-3	5	-0.18	295227478	175917	184.60	1688	1705	1667	2190	1182	1688	1678.22	1.66	4686	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1532	-17.19	0.16	12	0.19	-98.00	10445.00	2810	20230721	-40.04	1482	20240418	13.70	2195	-23.23	20240115	1482	13.70	20240418	2810	-40.04	20230721	1482	13.70	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
107	20240712	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-13	5	-0.77	279719663	166658	174.88	1688	1705	1667	2190	1182	1688	1678.41	1.66	3099	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1522	-17.09	0.16	12	0.18	-98.00	10445.00	2810	20230721	-40.39	1482	20240418	13.02	2195	-23.69	20240115	1482	13.02	20240418	2810	-40.39	20230721	1482	13.02	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
108	20240712	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-18	5	-1.07	261808301	155945	163.64	1688	1705	1667	2190	1182	1688	1678.85	1.66	2679	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1518	-17.04	0.16	12	0.17	-98.00	10445.00	2810	20230721	-40.57	1482	20240418	12.69	2195	-23.92	20240115	1482	12.69	20240418	2810	-40.57	20230721	1482	12.69	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
109	20240712	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	-14	5	-0.83	211579027	125879	132.09	1688	1705	1673	2190	1182	1688	1680.81	1.66	-8371	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1522	-17.08	0.16	12	0.14	-98.00	10445.00	2810	20230721	-40.43	1482	20240418	12.96	2195	-23.74	20240115	1482	12.96	20240418	2810	-40.43	20230721	1482	12.96	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
110	20240712	120753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1676	-12	5	-0.71	170210838	101184	106.18	1688	1705	1673	2190	1182	1688	1682.19	1.66	926	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1523	-17.10	0.16	12	0.11	-98.00	10445.00	2810	20230721	-40.36	1482	20240418	13.09	2195	-23.64	20240115	1482	13.09	20240418	2810	-40.36	20230721	1482	13.09	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
111	20240712	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	-11	5	-0.65	149850146	89030	93.42	1688	1705	1673	2190	1182	1688	1683.14	1.66	2500	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1524	-17.11	0.16	12	0.10	-98.00	10445.00	2810	20230721	-40.32	1482	20240418	13.16	2195	-23.60	20240115	1482	13.16	20240418	2810	-40.32	20230721	1482	13.16	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
112	20240712	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-9	5	-0.53	106672865	63283	66.41	1688	1705	1675	2190	1182	1688	1685.65	1.66	1615	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1526	-17.13	0.16	12	0.07	-98.00	10445.00	2810	20230721	-40.25	1482	20240418	13.29	2195	-23.51	20240115	1482	13.29	20240418	2810	-40.25	20230721	1482	13.29	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
113	20240712	090749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	8	2	0.47	2176550	1289	1.35	1688	1705	1684	2190	1182	1688	1688.56	1.66	-528	1730	1708	1698	1676	1666	1704	1672	454	502	500	1210	1	1	90895434	1542	-17.31	0.16	12	0.00	-98.00	10445.00	2810	20230721	-39.64	1482	20240418	14.44	2195	-22.73	20240115	1482	14.44	20240418	2810	-39.64	20230721	1482	14.44	20240418	2.99	N	104480	500	454 억	1511228	N	N	0	N	N
114	20240711	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-14	5	-0.82	160487510	94477	83.49	1702	1720	1688	2210	1192	1702	1698.69	1.69	-23773	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1534	-17.22	0.16	12	0.10	-98.00	10445.00	2810	20230721	-39.93	1482	20240418	13.90	2195	-23.10	20240115	1482	13.90	20240418	2810	-39.93	20230721	1482	13.90	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
115	20240711	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-12	5	-0.71	145824908	85796	75.82	1702	1720	1689	2210	1192	1702	1699.67	1.69	-22053	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1536	-17.24	0.16	12	0.09	-98.00	10445.00	2810	20230721	-39.86	1482	20240418	14.04	2195	-23.01	20240115	1482	14.04	20240418	2810	-39.86	20230721	1482	14.04	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
116	20240711	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-7	5	-0.41	108788073	63907	56.47	1702	1720	1691	2210	1192	1702	1702.29	1.69	-9570	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1541	-17.30	0.16	12	0.07	-98.00	10445.00	2810	20230721	-39.68	1482	20240418	14.37	2195	-22.78	20240115	1482	14.37	20240418	2810	-39.68	20230721	1482	14.37	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
117	20240711	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1694	-8	5	-0.47	97446307	57213	50.56	1702	1720	1694	2210	1192	1702	1703.22	1.69	-7708	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1540	-17.29	0.16	12	0.06	-98.00	10445.00	2810	20230721	-39.72	1482	20240418	14.30	2195	-22.82	20240115	1482	14.30	20240418	2810	-39.72	20230721	1482	14.30	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
118	20240711	120749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-6	5	-0.35	90657161	53209	47.02	1702	1720	1696	2210	1192	1702	1703.79	1.69	-8609	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1542	-17.31	0.16	12	0.06	-98.00	10445.00	2810	20230721	-39.64	1482	20240418	14.44	2195	-22.73	20240115	1482	14.44	20240418	2810	-39.64	20230721	1482	14.44	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
119	20240711	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	1	2	0.06	80135130	47017	41.55	1702	1720	1696	2210	1192	1702	1704.39	1.69	-2669	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1548	-17.38	0.16	12	0.05	-98.00	10445.00	2810	20230721	-39.40	1482	20240418	14.91	2195	-22.41	20240115	1482	14.91	20240418	2810	-39.40	20230721	1482	14.91	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
120	20240711	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1699	-3	5	-0.18	65805800	38598	34.11	1702	1720	1696	2210	1192	1702	1704.90	1.69	2214	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1544	-17.34	0.16	12	0.04	-98.00	10445.00	2810	20230721	-39.54	1482	20240418	14.64	2195	-22.60	20240115	1482	14.64	20240418	2810	-39.54	20230721	1482	14.64	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
121	20240711	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	13	2	0.76	4172675	2447	2.16	1702	1720	1700	2210	1192	1702	1705.26	1.69	587	1730	1715	1699	1684	1668	1723	1692	454	508	500	1220	1	1	90895434	1559	-17.50	0.16	12	0.00	-98.00	10445.00	2810	20230721	-38.97	1482	20240418	15.72	2195	-21.87	20240115	1482	15.72	20240418	2810	-38.97	20230721	1482	15.72	20240418	2.98	N	104480	500	454 억	1535555	N	N	1	N	N
122	20240710	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	17	2	1.01	192095537	113036	38.28	1685	1714	1683	2190	1180	1685	1699.42	1.69	684	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1547	-17.37	0.16	12	0.12	-98.00	10445.00	2810	20230721	-39.43	1482	20240418	14.84	2195	-22.46	20240115	1482	14.84	20240418	2810	-39.43	20230721	1482	14.84	20240418	2.97	N	104480	500	454 억	1535300	N	N	1	N	N
123	20240710	150747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	7	2	0.42	180719215	106347	36.02	1685	1714	1683	2190	1180	1685	1699.34	1.69	216	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1538	-17.27	0.16	12	0.12	-98.00	10445.00	2810	20230721	-39.79	1482	20240418	14.17	2195	-22.92	20240115	1482	14.17	20240418	2810	-39.79	20230721	1482	14.17	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
124	20240710	140746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	16	2	0.95	87443498	51396	17.41	1685	1714	1683	2190	1180	1685	1701.37	1.69	957	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1546	-17.36	0.16	12	0.06	-98.00	10445.00	2810	20230721	-39.47	1482	20240418	14.78	2195	-22.51	20240115	1482	14.78	20240418	2810	-39.47	20230721	1482	14.78	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
125	20240710	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	15	2	0.89	73103164	42964	14.55	1685	1714	1683	2190	1180	1685	1701.50	1.69	957	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1545	-17.35	0.16	12	0.05	-98.00	10445.00	2810	20230721	-39.50	1482	20240418	14.71	2195	-22.55	20240115	1482	14.71	20240418	2810	-39.50	20230721	1482	14.71	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
126	20240710	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	16	2	0.95	66682188	39188	13.27	1685	1714	1683	2190	1180	1685	1701.60	1.69	957	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1546	-17.36	0.16	12	0.04	-98.00	10445.00	2810	20230721	-39.47	1482	20240418	14.78	2195	-22.51	20240115	1482	14.78	20240418	2810	-39.47	20230721	1482	14.78	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
127	20240710	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	18	2	1.07	42071337	24714	8.37	1685	1714	1683	2190	1180	1685	1702.33	1.69	-1418	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1548	-17.38	0.16	12	0.03	-98.00	10445.00	2810	20230721	-39.40	1482	20240418	14.91	2195	-22.41	20240115	1482	14.91	20240418	2810	-39.40	20230721	1482	14.91	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
128	20240710	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1712	27	2	1.60	33282542	19555	6.62	1685	1714	1683	2190	1180	1685	1702.00	1.69	-1508	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1556	-17.47	0.16	12	0.02	-98.00	10445.00	2810	20230721	-39.07	1482	20240418	15.52	2195	-22.00	20240115	1482	15.52	20240418	2810	-39.07	20230721	1482	15.52	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
129	20240710	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	15	2	0.89	8273605	4884	1.65	1685	1701	1683	2190	1180	1685	1694.02	1.69	-930	1759	1721	1703	1665	1647	1713	1657	454	505	500	1210	1	1	90895434	1545	-17.35	0.16	12	0.01	-98.00	10445.00	2810	20230721	-39.50	1482	20240418	14.71	2195	-22.55	20240115	1482	14.71	20240418	2810	-39.50	20230721	1482	14.71	20240418	2.97	N	104480	500	454 억	1535300	N	N	0	N	N
130	20240709	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	-45	5	-2.60	497917891	292317	151.61	1720	1741	1685	2245	1211	1730	1703.31	1.72	-24453	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1532	-17.19	0.16	12	0.32	-98.00	10445.00	2810	20230721	-40.04	1482	20240418	13.70	2195	-23.23	20240115	1482	13.70	20240418	2810	-40.04	20230721	1482	13.70	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
131	20240709	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	1691	-39	5	-2.25	480249504	281844	146.18	1720	1741	1685	2245	1211	1730	1703.89	1.72	-20117	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1537	-17.26	0.16	12	0.31	-98.00	10445.00	2810	20230721	-39.82	1482	20240418	14.10	2195	-22.96	20240115	1482	14.10	20240418	2810	-39.82	20230721	1482	14.10	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
132	20240709	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	1690	-40	5	-2.31	371098245	217200	112.65	1720	1741	1688	2245	1211	1730	1708.49	1.72	-19981	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1536	-17.24	0.16	12	0.24	-98.00	10445.00	2810	20230721	-39.86	1482	20240418	14.04	2195	-23.01	20240115	1482	14.04	20240418	2810	-39.86	20230721	1482	14.04	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
133	20240709	130747	57	100.00	KOSDAQ	화학	N	N	N	N	N	1695	-35	5	-2.02	312238871	182389	94.60	1720	1741	1689	2245	1211	1730	1711.87	1.72	-13811	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1541	-17.30	0.16	12	0.20	-98.00	10445.00	2810	20230721	-39.68	1482	20240418	14.37	2195	-22.78	20240115	1482	14.37	20240418	2810	-39.68	20230721	1482	14.37	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
134	20240709	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	-25	5	-1.45	252959637	147436	76.47	1720	1741	1700	2245	1211	1730	1715.66	1.72	263	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1550	-17.40	0.16	12	0.16	-98.00	10445.00	2810	20230721	-39.32	1482	20240418	15.05	2195	-22.32	20240115	1482	15.05	20240418	2810	-39.32	20230721	1482	15.05	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
135	20240709	110749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	-13	5	-0.75	172325232	100188	51.96	1720	1741	1709	2245	1211	1730	1719.95	1.72	-2158	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1561	-17.52	0.16	12	0.11	-98.00	10445.00	2810	20230721	-38.90	1482	20240418	15.86	2195	-21.78	20240115	1482	15.86	20240418	2810	-38.90	20230721	1482	15.86	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
136	20240709	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	-6	5	-0.35	78220469	45268	23.48	1720	1741	1720	2245	1211	1730	1727.91	1.72	-1798	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1567	-17.59	0.17	12	0.05	-98.00	10445.00	2810	20230721	-38.65	1482	20240418	16.33	2195	-21.46	20240115	1482	16.33	20240418	2810	-38.65	20230721	1482	16.33	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
137	20240709	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	1731	1	2	0.06	19098602	11070	5.74	1720	1731	1720	2245	1211	1730	1724.96	1.72	6588	1761	1745	1730	1714	1699	1738	1707	454	515	500	1240	1	1	90895434	1573	-17.66	0.17	12	0.01	-98.00	10445.00	2810	20230721	-38.40	1482	20240418	16.80	2195	-21.14	20240115	1482	16.80	20240418	2810	-38.40	20230721	1482	16.80	20240418	2.98	N	104480	500	454 억	1559900	N	N	2	N	N
138	20240708	160739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1730	-16	5	-0.92	329601805	190861	136.11	1746	1746	1715	2265	1223	1746	1726.92	1.64	65557	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1572	-17.65	0.17	12	0.21	-98.00	10445.00	2810	20230721	-38.43	1482	20240418	16.73	2195	-21.18	20240115	1482	16.73	20240418	2810	-38.43	20230721	1482	16.73	20240418	3.01	N	104480	500	454 억	1493339	N	N	2	N	N
139	20240708	150741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-8	5	-0.46	321191659	186002	132.64	1746	1746	1715	2265	1223	1746	1726.82	1.64	65440	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1580	-17.73	0.17	12	0.20	-98.00	10445.00	2810	20230721	-38.15	1482	20240418	17.27	2195	-20.82	20240115	1482	17.27	20240418	2810	-38.15	20230721	1482	17.27	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
140	20240708	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-8	5	-0.46	303820978	175998	125.51	1746	1746	1715	2265	1223	1746	1726.27	1.64	66367	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1580	-17.73	0.17	12	0.19	-98.00	10445.00	2810	20230721	-38.15	1482	20240418	17.27	2195	-20.82	20240115	1482	17.27	20240418	2810	-38.15	20230721	1482	17.27	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
141	20240708	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-17	5	-0.97	270321158	156655	111.72	1746	1746	1715	2265	1223	1746	1725.58	1.64	58295	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1572	-17.64	0.17	12	0.17	-98.00	10445.00	2810	20230721	-38.47	1482	20240418	16.67	2195	-21.23	20240115	1482	16.67	20240418	2810	-38.47	20230721	1482	16.67	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
142	20240708	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-26	5	-1.49	172020015	99517	70.97	1746	1746	1720	2265	1223	1746	1728.54	1.64	24328	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1563	-17.55	0.16	12	0.11	-98.00	10445.00	2810	20230721	-38.79	1482	20240418	16.06	2195	-21.64	20240115	1482	16.06	20240418	2810	-38.79	20230721	1482	16.06	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
143	20240708	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-17	5	-0.97	121638616	70254	50.10	1746	1746	1720	2265	1223	1746	1731.41	1.64	17302	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1572	-17.64	0.17	12	0.08	-98.00	10445.00	2810	20230721	-38.47	1482	20240418	16.67	2195	-21.23	20240115	1482	16.67	20240418	2810	-38.47	20230721	1482	16.67	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
144	20240708	100739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1738	-8	5	-0.46	57203682	32981	23.52	1746	1746	1720	2265	1223	1746	1734.43	1.64	-2315	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1580	-17.73	0.17	12	0.04	-98.00	10445.00	2810	20230721	-38.15	1482	20240418	17.27	2195	-20.82	20240115	1482	17.27	20240418	2810	-38.15	20230721	1482	17.27	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
145	20240708	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	-17	5	-0.97	24694368	14282	10.18	1746	1746	1720	2265	1223	1746	1729.02	1.64	-1965	1791	1768	1754	1731	1717	1761	1724	454	519	500	1250	1	1	90895434	1572	-17.64	0.17	12	0.02	-98.00	10445.00	2810	20230721	-38.47	1482	20240418	16.67	2195	-21.23	20240115	1482	16.67	20240418	2810	-38.47	20230721	1482	16.67	20240418	3.01	N	104480	500	454 억	1493339	N	N	3	N	N
146	20240705	160736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	-13	5	-0.74	240866987	137176	43.68	1754	1777	1740	2285	1232	1759	1755.91	1.68	-29347	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1587	-17.82	0.17	12	0.15	-98.00	10445.00	2810	20230721	-37.86	1482	20240418	17.81	2195	-20.46	20240115	1482	17.81	20240418	2810	-37.86	20230721	1482	17.81	20240418	3.00	N	104480	500	454 억	1522639	N	N	3	N	N
147	20240705	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	-9	5	-0.51	222217645	126474	40.27	1754	1777	1744	2285	1232	1759	1757.02	1.68	-30407	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1591	-17.86	0.17	12	0.14	-98.00	10445.00	2810	20230721	-37.72	1482	20240418	18.08	2195	-20.27	20240115	1482	18.08	20240418	2810	-37.72	20230721	1482	18.08	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
148	20240705	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	-5	5	-0.28	179526270	102067	32.50	1754	1777	1748	2285	1232	1759	1758.91	1.68	-23655	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1594	-17.90	0.17	12	0.11	-98.00	10445.00	2810	20230721	-37.58	1482	20240418	18.35	2195	-20.09	20240115	1482	18.35	20240418	2810	-37.58	20230721	1482	18.35	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
149	20240705	130738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	6	2	0.34	112071113	63587	20.25	1754	1777	1754	2285	1232	1759	1762.48	1.68	-22086	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1604	-18.01	0.17	12	0.07	-98.00	10445.00	2810	20230721	-37.19	1482	20240418	19.10	2195	-19.59	20240115	1482	19.10	20240418	2810	-37.19	20230721	1482	19.10	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
150	20240705	120738	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	7	2	0.40	85680726	48610	15.48	1754	1777	1754	2285	1232	1759	1762.62	1.68	-18544	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1605	-18.02	0.17	12	0.05	-98.00	10445.00	2810	20230721	-37.15	1482	20240418	19.16	2195	-19.54	20240115	1482	19.16	20240418	2810	-37.15	20230721	1482	19.16	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
151	20240705	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	0	3	0.00	81185306	46063	14.67	1754	1777	1754	2285	1232	1759	1762.48	1.68	-17125	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1599	-17.95	0.17	12	0.05	-98.00	10445.00	2810	20230721	-37.40	1482	20240418	18.69	2195	-19.86	20240115	1482	18.69	20240418	2810	-37.40	20230721	1482	18.69	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
152	20240705	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	6	2	0.34	51298682	29080	9.26	1754	1777	1754	2285	1232	1759	1764.05	1.68	-9305	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1604	-18.01	0.17	12	0.03	-98.00	10445.00	2810	20230721	-37.19	1482	20240418	19.10	2195	-19.59	20240115	1482	19.10	20240418	2810	-37.19	20230721	1482	19.10	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
153	20240705	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	2	2	0.11	9424296	5359	1.71	1754	1777	1754	2285	1232	1759	1758.59	1.68	-2107	1837	1798	1776	1737	1715	1787	1726	454	526	500	1260	1	1	90895434	1601	-17.97	0.17	12	0.01	-98.00	10445.00	2810	20230721	-37.33	1482	20240418	18.83	2195	-19.77	20240115	1482	18.83	20240418	2810	-37.33	20230721	1482	18.83	20240418	3.00	N	104480	500	454 억	1522639	N	N	1	N	N
154	20240704	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	-55	5	-3.03	556802328	313750	141.20	1814	1815	1754	2355	1270	1814	1774.68	1.65	-28859	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1599	-17.95	0.17	12	0.35	-98.00	10445.00	2810	20230721	-37.40	1482	20240418	18.69	2195	-19.86	20240115	1482	18.69	20240418	2810	-37.40	20230721	1482	18.69	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
155	20240704	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-52	5	-2.87	533417948	300459	135.22	1814	1815	1754	2355	1270	1814	1775.34	1.65	-26511	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1602	-17.98	0.17	12	0.33	-98.00	10445.00	2810	20230721	-37.30	1482	20240418	18.89	2195	-19.73	20240115	1482	18.89	20240418	2810	-37.30	20230721	1482	18.89	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
156	20240704	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-50	5	-2.76	502159869	282706	127.23	1814	1815	1754	2355	1270	1814	1776.26	1.65	-17748	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1603	-18.00	0.17	12	0.31	-98.00	10445.00	2810	20230721	-37.22	1482	20240418	19.03	2195	-19.64	20240115	1482	19.03	20240418	2810	-37.22	20230721	1482	19.03	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
157	20240704	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-44	5	-2.43	327741475	183538	82.60	1814	1815	1764	2355	1270	1814	1785.69	1.65	-7360	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1609	-18.06	0.17	12	0.20	-98.00	10445.00	2810	20230721	-37.01	1482	20240418	19.43	2195	-19.36	20240115	1482	19.43	20240418	2810	-37.01	20230721	1482	19.43	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
158	20240704	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-40	5	-2.21	292492785	163615	73.63	1814	1815	1768	2355	1270	1814	1787.69	1.65	-5388	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1612	-18.10	0.17	12	0.18	-98.00	10445.00	2810	20230721	-36.87	1482	20240418	19.70	2195	-19.18	20240115	1482	19.70	20240418	2810	-36.87	20230721	1482	19.70	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
159	20240704	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	-29	5	-1.60	205516193	114631	51.59	1814	1815	1768	2355	1270	1814	1792.85	1.65	1189	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1622	-18.21	0.17	12	0.13	-98.00	10445.00	2810	20230721	-36.48	1482	20240418	20.45	2195	-18.68	20240115	1482	20.45	20240418	2810	-36.48	20230721	1482	20.45	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
160	20240704	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-13	5	-0.72	151466949	84479	38.02	1814	1815	1768	2355	1270	1814	1792.95	1.65	15087	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1637	-18.38	0.17	12	0.09	-98.00	10445.00	2810	20230721	-35.91	1482	20240418	21.52	2195	-17.95	20240115	1482	21.52	20240418	2810	-35.91	20230721	1482	21.52	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
161	20240704	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-13	5	-0.72	14904755	8270	3.72	1814	1815	1800	2355	1270	1814	1802.27	1.65	-504	1868	1840	1822	1794	1776	1832	1786	454	541	500	1300	1	1	90895434	1637	-18.38	0.17	12	0.01	-98.00	10445.00	2810	20230721	-35.91	1482	20240418	21.52	2195	-17.95	20240115	1482	21.52	20240418	2810	-35.91	20230721	1482	21.52	20240418	3.00	N	104480	500	454 억	1500324	N	N	1	N	N
162	20240703	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-11	5	-0.60	394662131	216966	67.38	1820	1850	1804	2370	1278	1825	1819.02	1.68	-31505	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1649	-18.51	0.17	12	0.24	-98.00	10445.00	2810	20230721	-35.44	1482	20240418	22.40	2195	-17.36	20240115	1482	22.40	20240418	2810	-35.44	20230721	1482	22.40	20240418	3.04	N	104480	500	454 억	1530870	N	N	1	N	N
163	20240703	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-14	5	-0.77	375161895	206198	64.04	1820	1850	1804	2370	1278	1825	1819.43	1.68	-31494	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1646	-18.48	0.17	12	0.23	-98.00	10445.00	2810	20230721	-35.55	1482	20240418	22.20	2195	-17.49	20240115	1482	22.20	20240418	2810	-35.55	20230721	1482	22.20	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
164	20240703	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-20	5	-1.10	340267436	186925	58.05	1820	1850	1804	2370	1278	1825	1820.34	1.68	-24674	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1641	-18.42	0.17	12	0.21	-98.00	10445.00	2810	20230721	-35.77	1482	20240418	21.79	2195	-17.77	20240115	1482	21.79	20240418	2810	-35.77	20230721	1482	21.79	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
165	20240703	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-5	5	-0.27	276925914	151925	47.18	1820	1850	1804	2370	1278	1825	1822.78	1.68	-17037	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1654	-18.57	0.17	12	0.17	-98.00	10445.00	2810	20230721	-35.23	1482	20240418	22.81	2195	-17.08	20240115	1482	22.81	20240418	2810	-35.23	20230721	1482	22.81	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
166	20240703	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-5	5	-0.27	235461847	129094	40.09	1820	1850	1804	2370	1278	1825	1823.96	1.68	-19979	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1654	-18.57	0.17	12	0.14	-98.00	10445.00	2810	20230721	-35.23	1482	20240418	22.81	2195	-17.08	20240115	1482	22.81	20240418	2810	-35.23	20230721	1482	22.81	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
167	20240703	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-5	5	-0.27	199728958	109537	34.02	1820	1850	1804	2370	1278	1825	1823.39	1.68	-16632	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1654	-18.57	0.17	12	0.12	-98.00	10445.00	2810	20230721	-35.23	1482	20240418	22.81	2195	-17.08	20240115	1482	22.81	20240418	2810	-35.23	20230721	1482	22.81	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
168	20240703	100735	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	15	2	0.82	108511270	59405	18.45	1820	1850	1804	2370	1278	1825	1826.64	1.68	-5046	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1672	-18.78	0.18	12	0.07	-98.00	10445.00	2810	20230721	-34.52	1482	20240418	24.16	2195	-16.17	20240115	1482	24.16	20240418	2810	-34.52	20230721	1482	24.16	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
169	20240703	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-3	5	-0.16	16842716	9286	2.88	1820	1824	1804	2370	1278	1825	1813.78	1.68	2476	1902	1863	1844	1805	1786	1854	1796	454	545	500	1310	1	1	90895434	1656	-18.59	0.17	12	0.01	-98.00	10445.00	2810	20230721	-35.16	1482	20240418	22.94	2195	-16.99	20240115	1482	22.94	20240418	2810	-35.16	20230721	1482	22.94	20240418	3.04	N	104480	500	454 억	1530870	N	N	0	N	N
170	20240702	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-30	5	-1.62	593084505	319758	87.66	1838	1883	1825	2410	1299	1855	1854.79	1.82	-55672	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1659	-18.62	0.17	12	0.35	-98.00	10445.00	2810	20230721	-35.05	1482	20240418	23.14	2195	-16.86	20240115	1482	23.14	20240418	2810	-35.05	20230721	1482	23.14	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
171	20240702	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-4	5	-0.22	548008745	295182	80.92	1838	1883	1835	2410	1299	1855	1856.51	1.82	-52504	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1682	-18.89	0.18	12	0.32	-98.00	10445.00	2810	20230721	-34.13	1482	20240418	24.90	2195	-15.67	20240115	1482	24.90	20240418	2810	-34.13	20230721	1482	24.90	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
172	20240702	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	-9	5	-0.49	472957528	254578	69.79	1838	1883	1835	2410	1299	1855	1857.81	1.82	-44432	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1678	-18.84	0.18	12	0.28	-98.00	10445.00	2810	20230721	-34.31	1482	20240418	24.56	2195	-15.90	20240115	1482	24.56	20240418	2810	-34.31	20230721	1482	24.56	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
173	20240702	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-10	5	-0.54	430908500	231701	63.52	1838	1883	1835	2410	1299	1855	1859.76	1.82	-41600	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1677	-18.83	0.18	12	0.25	-98.00	10445.00	2810	20230721	-34.34	1482	20240418	24.49	2195	-15.95	20240115	1482	24.49	20240418	2810	-34.34	20230721	1482	24.49	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
174	20240702	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	-13	5	-0.70	371292799	199321	54.64	1838	1883	1838	2410	1299	1855	1862.79	1.82	-30410	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1674	-18.80	0.18	12	0.22	-98.00	10445.00	2810	20230721	-34.45	1482	20240418	24.29	2195	-16.08	20240115	1482	24.29	20240418	2810	-34.45	20230721	1482	24.29	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
175	20240702	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	1	2	0.05	345004189	185089	50.74	1838	1883	1838	2410	1299	1855	1863.99	1.82	-26033	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1687	-18.94	0.18	12	0.20	-98.00	10445.00	2810	20230721	-33.95	1482	20240418	25.24	2195	-15.44	20240115	1482	25.24	20240418	2810	-33.95	20230721	1482	25.24	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
176	20240702	100731	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	14	2	0.75	278944522	149459	40.97	1838	1883	1838	2410	1299	1855	1866.36	1.82	-14564	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1699	-19.07	0.18	12	0.16	-98.00	10445.00	2810	20230721	-33.49	1482	20240418	26.11	2195	-14.85	20240115	1482	26.11	20240418	2810	-33.49	20230721	1482	26.11	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
177	20240702	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	9	2	0.49	46566303	25135	6.89	1838	1865	1838	2410	1299	1855	1852.65	1.82	12344	1899	1877	1838	1816	1777	1888	1827	454	555	500	1330	1	1	90895434	1694	-19.02	0.18	12	0.03	-98.00	10445.00	2810	20230721	-33.67	1482	20240418	25.78	2195	-15.08	20240115	1482	25.78	20240418	2810	-33.67	20230721	1482	25.78	20240418	3.14	N	104480	500	454 억	1655592	N	N	0	N	N
178	20240701	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	5	2	0.27	669028445	363558	31.39	1850	1860	1799	2405	1295	1850	1840.19	1.84	-52738	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1686	-18.93	0.18	12	0.40	-98.00	10445.00	2810	20230721	-33.99	1482	20240418	25.17	2195	-15.49	20240115	1482	25.17	20240418	2810	-33.99	20230721	1482	25.17	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
179	20240701	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1857	7	2	0.38	625546823	340117	29.37	1850	1860	1799	2405	1295	1850	1839.21	1.84	-51869	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1688	-18.95	0.18	12	0.37	-98.00	10445.00	2810	20230721	-33.91	1482	20240418	25.30	2195	-15.40	20240115	1482	25.30	20240418	2810	-33.91	20230721	1482	25.30	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
180	20240701	140729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	-1	5	-0.05	551518913	300110	25.91	1850	1860	1799	2405	1295	1850	1837.72	1.84	-44519	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1681	-18.87	0.18	12	0.33	-98.00	10445.00	2810	20230721	-34.20	1482	20240418	24.76	2195	-15.76	20240115	1482	24.76	20240418	2810	-34.20	20230721	1482	24.76	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
181	20240701	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	4	2	0.22	503085479	273894	23.65	1850	1860	1799	2405	1295	1850	1836.79	1.84	-37258	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1685	-18.92	0.18	12	0.30	-98.00	10445.00	2810	20230721	-34.02	1482	20240418	25.10	2195	-15.54	20240115	1482	25.10	20240418	2810	-34.02	20230721	1482	25.10	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
182	20240701	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	-18	5	-0.97	377018816	205675	17.76	1850	1854	1799	2405	1295	1850	1833.08	1.84	-31168	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1665	-18.69	0.18	12	0.23	-98.00	10445.00	2810	20230721	-34.80	1482	20240418	23.62	2195	-16.54	20240115	1482	23.62	20240418	2810	-34.80	20230721	1482	23.62	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
183	20240701	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	-11	5	-0.59	325157401	177322	15.31	1850	1854	1799	2405	1295	1850	1833.71	1.84	-25820	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1672	-18.77	0.18	12	0.20	-98.00	10445.00	2810	20230721	-34.56	1482	20240418	24.09	2195	-16.22	20240115	1482	24.09	20240418	2810	-34.56	20230721	1482	24.09	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
184	20240701	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	-13	5	-0.70	274896190	149931	12.95	1850	1854	1799	2405	1295	1850	1833.48	1.84	-28331	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1670	-18.74	0.18	12	0.16	-98.00	10445.00	2810	20230721	-34.63	1482	20240418	23.95	2195	-16.31	20240115	1482	23.95	20240418	2810	-34.63	20230721	1482	23.95	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N
185	20240701	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-10	5	-0.54	74126474	40263	3.48	1850	1854	1826	2405	1295	1850	1841.06	1.84	-9485	1957	1903	1820	1766	1683	1930	1793	454	555	500	1330	1	1	90895434	1672	-18.78	0.18	12	0.04	-98.00	10445.00	2810	20230721	-34.52	1482	20240418	24.16	2195	-16.17	20240115	1482	24.16	20240418	2810	-34.52	20230721	1482	24.16	20240418	3.16	N	104480	500	454 억	1671915	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History