KissMeData/263020/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	30	2	0.98	92256130	30169	128.38	3030	3095	3025	3975	2145	3060	3057.98	1.82	4749	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	466	6.99	0.70	12	0.20	442.00	4440.00	3450	20231130	-10.43	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3450	-10.43	20231130	2410	28.22	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
3	20240731	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	30	2	0.98	92120185	30125	128.19	3030	3095	3025	3975	2145	3060	3057.93	1.82	4740	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	466	6.99	0.70	12	0.20	442.00	4440.00	3450	20231130	-10.43	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3450	-10.43	20231130	2410	28.22	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
4	20240731	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-5	5	-0.16	76317390	24993	106.35	3030	3095	3025	3975	2145	3060	3053.55	1.82	5142	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	460	6.91	0.69	12	0.17	442.00	4440.00	3450	20231130	-11.45	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
5	20240731	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	30	2	0.98	23216725	7558	32.16	3030	3095	3030	3975	2145	3060	3071.81	1.82	-339	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	466	6.99	0.70	12	0.05	442.00	4440.00	3450	20231130	-10.43	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3450	-10.43	20231130	2410	28.22	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
6	20240731	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	30	2	0.98	18503135	6032	25.67	3030	3095	3030	3975	2145	3060	3067.50	1.82	-570	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	466	6.99	0.70	12	0.04	442.00	4440.00	3450	20231130	-10.43	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3450	-10.43	20231130	2410	28.22	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
7	20240731	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-5	5	-0.16	9941275	3245	13.81	3030	3095	3030	3975	2145	3060	3063.57	1.82	-570	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	460	6.91	0.69	12	0.02	442.00	4440.00	3450	20231130	-11.45	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
8	20240731	101105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	6880520	2245	9.55	3030	3095	3030	3975	2145	3060	3064.82	1.82	5	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	461	6.92	0.69	12	0.01	442.00	4440.00	3450	20231130	-11.30	2410	20231031	26.97	3220	-4.97	20240717	2565	19.30	20240314	3450	-11.30	20231130	2410	26.97	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
9	20240731	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	15	2	0.49	1028435	337	1.43	3030	3075	3030	3975	2145	3060	3051.74	1.82	46	3193	3126	3078	3011	2963	3102	2987	78	915	500	2080	5	1	15069831	463	6.96	0.69	12	0.00	442.00	4440.00	3450	20231130	-10.87	2410	20231031	27.59	3220	-4.50	20240717	2565	19.88	20240314	3450	-10.87	20231130	2410	27.59	20231031	1.12	N	263020	500	77 억	273789	N	N	N	N
10	20240730	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	10	2	0.33	72092485	23500	69.05	3065	3145	3030	3965	2135	3050	3067.77	1.84	-3964	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	461	6.92	0.69	12	0.16	442.00	4440.00	3450	20231130	-11.30	2410	20231031	26.97	3220	-4.97	20240717	2565	19.30	20240314	3450	-11.30	20231130	2410	26.97	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
11	20240730	151101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	45	2	1.48	68410995	22297	65.51	3065	3145	3030	3965	2135	3050	3068.17	1.84	-3733	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	466	7.00	0.70	12	0.15	442.00	4440.00	3450	20231130	-10.29	2410	20231031	28.42	3220	-3.88	20240717	2565	20.66	20240314	3450	-10.29	20231130	2410	28.42	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
12	20240730	141048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-10	5	-0.33	51840995	16929	49.74	3065	3145	3030	3965	2135	3050	3062.26	1.84	-3582	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	458	6.88	0.68	12	0.11	442.00	4440.00	3450	20231130	-11.88	2410	20231031	26.14	3220	-5.59	20240717	2565	18.52	20240314	3450	-11.88	20231130	2410	26.14	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
13	20240730	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-5	5	-0.16	38179030	12432	36.53	3065	3145	3040	3965	2135	3050	3071.03	1.84	-1107	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	459	6.89	0.69	12	0.08	442.00	4440.00	3450	20231130	-11.74	2410	20231031	26.35	3220	-5.43	20240717	2565	18.71	20240314	3450	-11.74	20231130	2410	26.35	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
14	20240730	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	0	3	0.00	37111675	12081	35.50	3065	3145	3050	3965	2135	3050	3071.90	1.84	-1108	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	460	6.90	0.69	12	0.08	442.00	4440.00	3450	20231130	-11.59	2410	20231031	26.56	3220	-5.28	20240717	2565	18.91	20240314	3450	-11.59	20231130	2410	26.56	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
15	20240730	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	10	2	0.33	27114875	8810	25.89	3065	3145	3060	3965	2135	3050	3077.74	1.84	-766	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	461	6.92	0.69	12	0.06	442.00	4440.00	3450	20231130	-11.30	2410	20231031	26.97	3220	-4.97	20240717	2565	19.30	20240314	3450	-11.30	20231130	2410	26.97	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
16	20240730	101100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	25	2	0.82	22272090	7230	21.24	3065	3145	3060	3965	2135	3050	3080.51	1.84	-766	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	463	6.96	0.69	12	0.05	442.00	4440.00	3450	20231130	-10.87	2410	20231031	27.59	3220	-4.50	20240717	2565	19.88	20240314	3450	-10.87	20231130	2410	27.59	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
17	20240730	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	90	2	2.95	9799145	3185	9.36	3065	3145	3060	3965	2135	3050	3076.65	1.84	669	3146	3097	3071	3022	2996	3085	3010	78	915	500	2070	5	1	15069831	473	7.10	0.71	12	0.02	442.00	4440.00	3450	20231130	-8.99	2410	20231031	30.29	3220	-2.48	20240717	2565	22.42	20240314	3450	-8.99	20231130	2410	30.29	20231031	1.13	N	263020	500	77 억	277538	N	N	N	N
18	20240729	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-65	5	-2.09	104840325	34011	162.22	3085	3120	3045	4045	2185	3115	3082.54	1.84	866	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	460	6.90	0.69	12	0.23	442.00	4440.00	3450	20231130	-11.59	2410	20231031	26.56	3220	-5.28	20240717	2565	18.91	20240314	3450	-11.59	20231130	2410	26.56	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
19	20240729	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-60	5	-1.93	104110935	33772	161.08	3085	3120	3045	4045	2185	3115	3082.76	1.84	955	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	460	6.91	0.69	12	0.22	442.00	4440.00	3450	20231130	-11.45	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
20	20240729	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-55	5	-1.77	62551610	20235	96.51	3085	3120	3060	4045	2185	3115	3091.26	1.84	415	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	461	6.92	0.69	12	0.13	442.00	4440.00	3450	20231130	-11.30	2410	20231031	26.97	3220	-4.97	20240717	2565	19.30	20240314	3450	-11.30	20231130	2410	26.97	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
21	20240729	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-25	5	-0.80	50850175	16431	78.37	3085	3120	3075	4045	2185	3115	3094.77	1.84	-176	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	466	6.99	0.70	12	0.11	442.00	4440.00	3450	20231130	-10.43	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3450	-10.43	20231130	2410	28.22	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
22	20240729	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-40	5	-1.28	44612465	14412	68.74	3085	3120	3075	4045	2185	3115	3095.51	1.84	-176	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	463	6.96	0.69	12	0.10	442.00	4440.00	3450	20231130	-10.87	2410	20231031	27.59	3220	-4.50	20240717	2565	19.88	20240314	3450	-10.87	20231130	2410	27.59	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
23	20240729	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-30	5	-0.96	37863140	12220	58.28	3085	3120	3075	4045	2185	3115	3098.46	1.84	-176	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	465	6.98	0.69	12	0.08	442.00	4440.00	3450	20231130	-10.58	2410	20231031	28.01	3220	-4.19	20240717	2565	20.27	20240314	3450	-10.58	20231130	2410	28.01	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
24	20240729	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-30	5	-0.96	25249435	8121	38.73	3085	3120	3075	4045	2185	3115	3109.15	1.84	-1796	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	465	6.98	0.69	12	0.05	442.00	4440.00	3450	20231130	-10.58	2410	20231031	28.01	3220	-4.19	20240717	2565	20.27	20240314	3450	-10.58	20231130	2410	28.01	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
25	20240729	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	5	2	0.16	836550	271	1.29	3085	3120	3085	4045	2185	3115	3086.90	1.84	113	3198	3156	3113	3071	3028	3177	3092	78	930	500	2110	5	1	15069831	470	7.06	0.70	12	0.00	442.00	4440.00	3450	20231130	-9.57	2410	20231031	29.46	3220	-3.11	20240717	2565	21.64	20240314	3450	-9.57	20231130	2410	29.46	20231031	1.13	N	263020	500	77 억	276681	N	N	N	N
26	20240726	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	45	2	1.47	65538285	20966	54.53	3105	3155	3070	3990	2150	3070	3125.93	1.84	-28	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	469	7.05	0.70	12	0.14	442.00	4440.00	3450	20231130	-9.71	2410	20231031	29.25	3220	-3.26	20240717	2565	21.44	20240314	3450	-9.71	20231130	2410	29.25	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
27	20240726	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	40	2	1.30	62305695	19925	51.82	3105	3155	3070	3990	2150	3070	3127.01	1.84	-281	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	469	7.04	0.70	12	0.13	442.00	4440.00	3450	20231130	-9.86	2410	20231031	29.05	3220	-3.42	20240717	2565	21.25	20240314	3450	-9.86	20231130	2410	29.05	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
28	20240726	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	45	2	1.47	54855640	17534	45.60	3105	3155	3070	3990	2150	3070	3128.53	1.84	-1187	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	469	7.05	0.70	12	0.12	442.00	4440.00	3450	20231130	-9.71	2410	20231031	29.25	3220	-3.26	20240717	2565	21.44	20240314	3450	-9.71	20231130	2410	29.25	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
29	20240726	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	50	2	1.63	54331710	17366	45.17	3105	3155	3070	3990	2150	3070	3128.63	1.84	-1187	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	470	7.06	0.70	12	0.12	442.00	4440.00	3450	20231130	-9.57	2410	20231031	29.46	3220	-3.11	20240717	2565	21.64	20240314	3450	-9.57	20231130	2410	29.46	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
30	20240726	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	55	2	1.79	51406420	16429	42.73	3105	3155	3070	3990	2150	3070	3129.00	1.84	-1041	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	471	7.07	0.70	12	0.11	442.00	4440.00	3450	20231130	-9.42	2410	20231031	29.67	3220	-2.95	20240717	2565	21.83	20240314	3450	-9.42	20231130	2410	29.67	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
31	20240726	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	60	2	1.95	44973790	14372	37.38	3105	3155	3070	3990	2150	3070	3129.26	1.84	-1042	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	472	7.08	0.70	12	0.10	442.00	4440.00	3450	20231130	-9.28	2410	20231031	29.88	3220	-2.80	20240717	2565	22.03	20240314	3450	-9.28	20231130	2410	29.88	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
32	20240726	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	65	2	2.12	35474100	11321	29.44	3105	3155	3070	3990	2150	3070	3133.48	1.84	-158	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	472	7.09	0.71	12	0.08	442.00	4440.00	3450	20231130	-9.13	2410	20231031	30.08	3220	-2.64	20240717	2565	22.22	20240314	3450	-9.13	20231130	2410	30.08	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
33	20240726	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	25	2	0.81	2199565	703	1.83	3105	3150	3070	3990	2150	3070	3128.83	1.84	51	3150	3110	3060	3020	2970	3130	3040	78	920	500	2080	5	1	15069831	466	7.00	0.70	12	0.00	442.00	4440.00	3450	20231130	-10.29	2410	20231031	28.42	3220	-3.88	20240717	2565	20.66	20240314	3450	-10.29	20231130	2410	28.42	20231031	1.09	N	263020	500	77 억	276709	N	N	N	N
34	20240725	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	117270155	38449	77.04	3060	3100	3010	3990	2150	3070	3050.02	1.76	11343	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	463	6.95	0.69	12	0.26	442.00	4440.00	3480	20230719	-11.78	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
35	20240725	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	10	2	0.33	115176365	37767	75.67	3060	3100	3010	3990	2150	3070	3049.66	1.76	11584	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	464	6.97	0.69	12	0.25	442.00	4440.00	3480	20230719	-11.49	2410	20231031	27.80	3220	-4.35	20240717	2565	20.08	20240314	3450	-10.72	20231130	2410	27.80	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
36	20240725	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	25	2	0.81	114797665	37644	75.43	3060	3100	3010	3990	2150	3070	3049.56	1.76	11491	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	466	7.00	0.70	12	0.25	442.00	4440.00	3480	20230719	-11.06	2410	20231031	28.42	3220	-3.88	20240717	2565	20.66	20240314	3450	-10.29	20231130	2410	28.42	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
37	20240725	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	97525405	32014	64.14	3060	3100	3010	3990	2150	3070	3046.34	1.76	8908	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	463	6.95	0.69	12	0.21	442.00	4440.00	3480	20230719	-11.78	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
38	20240725	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	86791815	28520	57.14	3060	3100	3010	3990	2150	3070	3043.19	1.76	6033	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	463	6.95	0.69	12	0.19	442.00	4440.00	3480	20230719	-11.78	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
39	20240725	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-30	5	-0.98	74997080	24686	49.46	3060	3070	3010	3990	2150	3070	3038.04	1.76	5629	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	458	6.88	0.68	12	0.16	442.00	4440.00	3480	20230719	-12.64	2410	20231031	26.14	3220	-5.59	20240717	2565	18.52	20240314	3450	-11.88	20231130	2410	26.14	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
40	20240725	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-20	5	-0.65	30831750	10192	20.42	3060	3060	3010	3990	2150	3070	3025.09	1.76	-119	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	460	6.90	0.69	12	0.07	442.00	4440.00	3480	20230719	-12.36	2410	20231031	26.56	3220	-5.28	20240717	2565	18.91	20240314	3450	-11.59	20231130	2410	26.56	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
41	20240725	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-40	5	-1.30	4053000	1337	2.68	3060	3060	3020	3990	2150	3070	3031.41	1.76	411	3126	3097	3046	3017	2966	3072	2992	78	920	500	2080	5	1	15069831	457	6.86	0.68	12	0.01	442.00	4440.00	3480	20230719	-12.93	2410	20231031	25.73	3220	-5.90	20240717	2565	18.13	20240314	3450	-12.17	20231130	2410	25.73	20231031	1.09	N	263020	500	77 억	265358	N	N	N	N
42	20240724	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	151340975	49909	142.17	3075	3075	2995	3990	2150	3070	3032.34	1.74	3768	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	463	6.95	0.69	12	0.33	442.00	4440.00	3525	20230718	-12.91	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
43	20240724	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-5	5	-0.16	151245895	49878	142.08	3075	3075	2995	3990	2150	3070	3032.32	1.74	3750	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	462	6.93	0.69	12	0.33	442.00	4440.00	3525	20230718	-13.05	2410	20231031	27.18	3220	-4.81	20240717	2565	19.49	20240314	3450	-11.16	20231130	2410	27.18	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
44	20240724	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-15	5	-0.49	139261885	45969	130.94	3075	3075	2995	3990	2150	3070	3029.47	1.74	3645	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	460	6.91	0.69	12	0.31	442.00	4440.00	3525	20230718	-13.33	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
45	20240724	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-45	5	-1.47	132220070	43669	124.39	3075	3075	2995	3990	2150	3070	3027.78	1.74	5169	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	456	6.84	0.68	12	0.29	442.00	4440.00	3525	20230718	-14.18	2410	20231031	25.52	3220	-6.06	20240717	2565	17.93	20240314	3450	-12.32	20231130	2410	25.52	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
46	20240724	121041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-20	5	-0.65	60021255	19854	56.55	3075	3075	2995	3990	2150	3070	3023.13	1.74	219	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	460	6.90	0.69	12	0.13	442.00	4440.00	3525	20230718	-13.48	2410	20231031	26.56	3220	-5.28	20240717	2565	18.91	20240314	3450	-11.59	20231130	2410	26.56	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
47	20240724	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-15	5	-0.49	59590605	19713	56.15	3075	3075	2995	3990	2150	3070	3022.91	1.74	220	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	460	6.91	0.69	12	0.13	442.00	4440.00	3525	20230718	-13.33	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
48	20240724	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-15	5	-0.49	59428480	19660	56.00	3075	3075	2995	3990	2150	3070	3022.81	1.74	221	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	460	6.91	0.69	12	0.13	442.00	4440.00	3525	20230718	-13.33	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
49	20240724	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	0	3	0.00	2478190	806	2.30	3075	3075	3070	3990	2150	3070	3074.68	1.74	-140	3206	3137	3071	3002	2936	3105	2970	78	920	500	2080	5	1	15069831	463	6.95	0.69	12	0.01	442.00	4440.00	3525	20230718	-12.91	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.10	N	263020	500	77 억	261874	N	N	N	N
50	20240723	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	10	2	0.33	107528775	35106	142.16	3100	3140	3005	3975	2145	3060	3062.97	1.77	-4139	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	463	6.95	0.69	12	0.23	442.00	4440.00	3575	20230717	-14.13	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
51	20240723	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-5	5	-0.16	105291275	34375	139.20	3100	3140	3005	3975	2145	3060	3063.02	1.77	-3738	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	460	6.91	0.69	12	0.23	442.00	4440.00	3575	20230717	-14.55	2410	20231031	26.76	3220	-5.12	20240717	2565	19.10	20240314	3450	-11.45	20231130	2410	26.76	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
52	20240723	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	10	2	0.33	104045030	33967	137.55	3100	3140	3005	3975	2145	3060	3063.12	1.77	-3738	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	463	6.95	0.69	12	0.23	442.00	4440.00	3575	20230717	-14.13	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
53	20240723	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	10	2	0.33	101180235	33031	133.76	3100	3140	3005	3975	2145	3060	3063.19	1.77	-3717	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	463	6.95	0.69	12	0.22	442.00	4440.00	3575	20230717	-14.13	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
54	20240723	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	25	2	0.82	99064965	32340	130.96	3100	3140	3005	3975	2145	3060	3063.23	1.77	-3717	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	465	6.98	0.69	12	0.21	442.00	4440.00	3575	20230717	-13.71	2410	20231031	28.01	3220	-4.19	20240717	2565	20.27	20240314	3450	-10.58	20231130	2410	28.01	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
55	20240723	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	5	2	0.16	71134175	23267	94.22	3100	3140	3005	3975	2145	3060	3057.30	1.77	2406	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	462	6.93	0.69	12	0.15	442.00	4440.00	3575	20230717	-14.27	2410	20231031	27.18	3220	-4.81	20240717	2565	19.49	20240314	3450	-11.16	20231130	2410	27.18	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
56	20240723	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	10	2	0.33	35719225	11586	46.92	3100	3140	3005	3975	2145	3060	3082.96	1.77	570	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	463	6.95	0.69	12	0.08	442.00	4440.00	3575	20230717	-14.13	2410	20231031	27.39	3220	-4.66	20240717	2565	19.69	20240314	3450	-11.01	20231130	2410	27.39	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
57	20240723	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	55	2	1.80	16929280	5517	22.34	3100	3140	3005	3975	2145	3060	3068.57	1.77	3295	3183	3121	3088	3026	2993	3105	3010	78	915	500	2080	5	1	15069831	469	7.05	0.70	12	0.04	442.00	4440.00	3575	20230717	-12.87	2410	20231031	29.25	3220	-3.26	20240717	2565	21.44	20240314	3450	-9.71	20231130	2410	29.25	20231031	1.06	N	263020	500	77 억	266000	N	N	N	N
58	20240722	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-40	5	-1.29	76564740	24694	32.42	3150	3150	3055	4030	2170	3100	3101.38	1.80	-5672	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	461	6.92	0.69	12	0.16	442.00	4440.00	3640	20230714	-15.93	2410	20231031	26.97	3220	-4.97	20240717	2565	19.30	20240314	3450	-11.30	20231130	2410	26.97	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
59	20240722	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-10	5	-0.32	72653185	23416	30.74	3150	3150	3055	4030	2170	3100	3102.72	1.80	-5504	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	466	6.99	0.70	12	0.16	442.00	4440.00	3640	20230714	-15.11	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3450	-10.43	20231130	2410	28.22	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
60	20240722	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-5	5	-0.16	55650900	17902	23.50	3150	3150	3055	4030	2170	3100	3108.64	1.80	-5612	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	466	7.00	0.70	12	0.12	442.00	4440.00	3640	20230714	-14.97	2410	20231031	28.42	3220	-3.88	20240717	2565	20.66	20240314	3450	-10.29	20231130	2410	28.42	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
61	20240722	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	25	2	0.81	47568905	15300	20.09	3150	3150	3055	4030	2170	3100	3109.08	1.80	-5142	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	471	7.07	0.70	12	0.10	442.00	4440.00	3640	20230714	-14.15	2410	20231031	29.67	3220	-2.95	20240717	2565	21.83	20240314	3450	-9.42	20231130	2410	29.67	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
62	20240722	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	25	2	0.81	47094080	15148	19.89	3150	3150	3055	4030	2170	3100	3108.93	1.80	-5142	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	471	7.07	0.70	12	0.10	442.00	4440.00	3640	20230714	-14.15	2410	20231031	29.67	3220	-2.95	20240717	2565	21.83	20240314	3450	-9.42	20231130	2410	29.67	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
63	20240722	111023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	15	2	0.48	40920985	13169	17.29	3150	3150	3055	4030	2170	3100	3107.37	1.80	-4852	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	469	7.05	0.70	12	0.09	442.00	4440.00	3640	20230714	-14.42	2410	20231031	29.25	3220	-3.26	20240717	2565	21.44	20240314	3450	-9.71	20231130	2410	29.25	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
64	20240722	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	10	2	0.32	18094360	5819	7.64	3150	3150	3055	4030	2170	3100	3109.53	1.80	-1613	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	469	7.04	0.70	12	0.04	442.00	4440.00	3640	20230714	-14.56	2410	20231031	29.05	3220	-3.42	20240717	2565	21.25	20240314	3450	-9.86	20231130	2410	29.05	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
65	20240722	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	0	3	0.00	990770	315	0.41	3150	3150	3100	4030	2170	3100	3145.30	1.80	-192	3223	3161	3083	3021	2943	3170	3030	78	930	500	2100	5	1	15069831	467	7.01	0.70	12	0.00	442.00	4440.00	3640	20230714	-14.84	2410	20231031	28.63	3220	-3.73	20240717	2565	20.86	20240314	3450	-10.14	20231130	2410	28.63	20231031	1.09	N	263020	500	77 억	271547	N	N	N	N
66	20240719	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-15	5	-0.48	232609845	76008	92.11	3100	3145	3005	4045	2185	3115	3060.33	1.77	4523	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	467	7.01	0.70	12	0.50	442.00	4440.00	3640	20230714	-14.84	2410	20231031	28.63	3220	-3.73	20240717	2565	20.86	20240314	3480	-10.92	20230719	2410	28.63	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
67	20240719	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-10	5	-0.32	229953200	75150	91.07	3100	3145	3005	4045	2185	3115	3059.92	1.77	5105	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	468	7.02	0.70	12	0.50	442.00	4440.00	3640	20230714	-14.70	2410	20231031	28.84	3220	-3.57	20240717	2565	21.05	20240314	3480	-10.78	20230719	2410	28.84	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
68	20240719	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	5	2	0.16	227241460	74278	90.02	3100	3145	3005	4045	2185	3115	3059.34	1.77	5549	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	470	7.06	0.70	12	0.49	442.00	4440.00	3640	20230714	-14.29	2410	20231031	29.46	3220	-3.11	20240717	2565	21.64	20240314	3480	-10.34	20230719	2410	29.46	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
69	20240719	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-25	5	-0.80	227185290	74260	89.99	3100	3145	3005	4045	2185	3115	3059.32	1.77	5567	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	466	6.99	0.70	12	0.49	442.00	4440.00	3640	20230714	-15.11	2410	20231031	28.22	3220	-4.04	20240717	2565	20.47	20240314	3480	-11.21	20230719	2410	28.22	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
70	20240719	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-35	5	-1.12	205357935	67214	81.45	3100	3145	3005	4045	2185	3115	3055.29	1.77	4932	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	464	6.97	0.69	12	0.45	442.00	4440.00	3640	20230714	-15.38	2410	20231031	27.80	3220	-4.35	20240717	2565	20.08	20240314	3480	-11.49	20230719	2410	27.80	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
71	20240719	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-85	5	-2.73	163019655	53551	64.90	3100	3145	3005	4045	2185	3115	3044.19	1.77	9125	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	457	6.86	0.68	12	0.36	442.00	4440.00	3640	20230714	-16.76	2410	20231031	25.73	3220	-5.90	20240717	2565	18.13	20240314	3480	-12.93	20230719	2410	25.73	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
72	20240719	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-90	5	-2.89	138725905	45560	55.21	3100	3145	3005	4045	2185	3115	3044.91	1.77	6975	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	456	6.84	0.68	12	0.30	442.00	4440.00	3640	20230714	-16.90	2410	20231031	25.52	3220	-6.06	20240717	2565	17.93	20240314	3480	-13.07	20230719	2410	25.52	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
73	20240719	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-15	5	-0.48	3912670	1264	1.53	3100	3110	3070	4045	2185	3115	3095.47	1.77	-1076	3235	3175	3135	3075	3035	3205	3105	78	930	500	2110	5	1	15069831	467	7.01	0.70	12	0.01	442.00	4440.00	3640	20230714	-14.84	2410	20231031	28.63	3220	-3.73	20240717	2565	20.86	20240314	3480	-10.92	20230719	2410	28.63	20231031	1.10	N	263020	500	77 억	267120	N	N	N	N
74	20240718	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-40	5	-1.27	258237085	82399	78.32	3100	3195	3095	4100	2210	3155	3133.98	1.70	11511	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	469	7.05	0.70	12	0.55	442.00	4440.00	3640	20230714	-14.42	2410	20231031	29.25	3220	-3.26	20240717	2565	21.44	20240314	3525	-11.63	20230718	2410	29.25	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
75	20240718	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-55	5	-1.74	253054180	80733	76.73	3100	3195	3095	4100	2210	3155	3134.46	1.70	11261	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	467	7.01	0.70	12	0.54	442.00	4440.00	3640	20230714	-14.84	2410	20231031	28.63	3220	-3.73	20240717	2565	20.86	20240314	3525	-12.06	20230718	2410	28.63	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
76	20240718	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-55	5	-1.74	234094140	74637	70.94	3100	3195	3095	4100	2210	3155	3136.44	1.70	11301	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	467	7.01	0.70	12	0.50	442.00	4440.00	3640	20230714	-14.84	2410	20231031	28.63	3220	-3.73	20240717	2565	20.86	20240314	3525	-12.06	20230718	2410	28.63	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
77	20240718	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-35	5	-1.11	209840275	66830	63.52	3100	3195	3095	4100	2210	3155	3139.91	1.70	9835	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	470	7.06	0.70	12	0.44	442.00	4440.00	3640	20230714	-14.29	2410	20231031	29.46	3220	-3.11	20240717	2565	21.64	20240314	3525	-11.49	20230718	2410	29.46	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
78	20240718	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-50	5	-1.58	199407610	63476	60.33	3100	3195	3095	4100	2210	3155	3141.46	1.70	8932	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	468	7.02	0.70	12	0.42	442.00	4440.00	3640	20230714	-14.70	2410	20231031	28.84	3220	-3.57	20240717	2565	21.05	20240314	3525	-11.91	20230718	2410	28.84	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
79	20240718	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-10	5	-0.32	147202450	46760	44.44	3100	3195	3095	4100	2210	3155	3148.04	1.70	6166	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	474	7.12	0.71	12	0.31	442.00	4440.00	3640	20230714	-13.60	2410	20231031	30.50	3220	-2.33	20240717	2565	22.61	20240314	3525	-10.78	20230718	2410	30.50	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
80	20240718	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	25	2	0.79	67448200	21364	20.31	3100	3180	3100	4100	2210	3155	3157.10	1.70	-2840	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	479	7.19	0.72	12	0.14	442.00	4440.00	3640	20230714	-12.64	2410	20231031	31.95	3220	-1.24	20240717	2565	23.98	20240314	3525	-9.79	20230718	2410	31.95	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
81	20240718	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-55	5	-1.74	15355945	4883	4.64	3100	3155	3100	4100	2210	3155	3144.78	1.70	-3715	3295	3225	3150	3080	3005	3260	3115	78	945	500	2140	5	1	15069831	467	7.01	0.70	12	0.03	442.00	4440.00	3640	20230714	-14.84	2410	20231031	28.63	3220	-3.73	20240717	2565	20.86	20240314	3525	-12.06	20230718	2410	28.63	20231031	1.07	N	263020	500	77 억	255640	N	N	N	N
82	20240717	161044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	35	2	1.12	333753730	105212	142.11	3130	3220	3075	4055	2185	3120	3172.25	1.67	4256	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	475	7.14	0.71	12	0.70	442.00	4440.00	3650	20230711	-13.56	2410	20231031	30.91	3220	-2.02	20240717	2565	23.00	20240314	3575	-11.75	20230717	2410	30.91	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
83	20240717	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	50	2	1.60	329583435	103892	140.32	3130	3220	3075	4055	2185	3120	3172.37	1.67	4710	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	478	7.17	0.71	12	0.69	442.00	4440.00	3650	20230711	-13.15	2410	20231031	31.54	3220	-1.55	20240717	2565	23.59	20240314	3575	-11.33	20230717	2410	31.54	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
84	20240717	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	40	2	1.28	308485140	97215	131.31	3130	3220	3075	4055	2185	3120	3173.23	1.67	5249	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	476	7.15	0.71	12	0.65	442.00	4440.00	3650	20230711	-13.42	2410	20231031	31.12	3220	-1.86	20240717	2565	23.20	20240314	3575	-11.61	20230717	2410	31.12	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
85	20240717	131045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	60	2	1.92	304868530	96071	129.76	3130	3220	3075	4055	2185	3120	3173.37	1.67	4723	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	479	7.19	0.72	12	0.64	442.00	4440.00	3650	20230711	-12.88	2410	20231031	31.95	3220	-1.24	20240717	2565	23.98	20240314	3575	-11.05	20230717	2410	31.95	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
86	20240717	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	70	2	2.24	207181535	65150	88.00	3130	3220	3075	4055	2185	3120	3180.07	1.67	2878	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	481	7.22	0.72	12	0.43	442.00	4440.00	3650	20230711	-12.60	2410	20231031	32.37	3220	-0.93	20240717	2565	24.37	20240314	3575	-10.77	20230717	2410	32.37	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
87	20240717	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	25	2	0.80	155504165	48850	65.98	3130	3220	3075	4055	2185	3120	3183.30	1.67	5123	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	474	7.12	0.71	12	0.32	442.00	4440.00	3650	20230711	-13.84	2410	20231031	30.50	3220	-2.33	20240717	2565	22.61	20240314	3575	-12.03	20230717	2410	30.50	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
88	20240717	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	20	2	0.64	142607180	44740	60.43	3130	3220	3075	4055	2185	3120	3187.46	1.67	3371	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	473	7.10	0.71	12	0.30	442.00	4440.00	3650	20230711	-13.97	2410	20231031	30.29	3220	-2.48	20240717	2565	22.42	20240314	3575	-12.17	20230717	2410	30.29	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
89	20240717	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-45	5	-1.44	3174930	1025	1.38	3130	3145	3075	4055	2185	3120	3097.49	1.67	-40	3216	3167	3141	3092	3066	3155	3080	78	935	500	2120	5	1	15069831	463	6.96	0.69	12	0.01	442.00	4440.00	3650	20230711	-15.75	2410	20231031	27.59	3195	-3.76	20240215	2565	19.88	20240314	3575	-13.99	20230717	2410	27.59	20231031	1.06	N	263020	500	77 억	250923	N	N	N	N
90	20240716	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-30	5	-0.95	233495680	74037	108.88	3175	3190	3115	4095	2205	3150	3153.79	1.63	5636	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	470	7.06	0.70	12	0.49	442.00	4440.00	3715	20230710	-16.02	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3575	-12.73	20230717	2410	29.46	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
91	20240716	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-25	5	-0.79	225571190	71502	105.15	3175	3190	3115	4095	2205	3150	3154.76	1.63	6648	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	471	7.07	0.70	12	0.47	442.00	4440.00	3715	20230710	-15.88	2410	20231031	29.67	3195	-2.19	20240215	2565	21.83	20240314	3575	-12.59	20230717	2410	29.67	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
92	20240716	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-15	5	-0.48	215688265	68346	100.51	3175	3190	3115	4095	2205	3150	3155.83	1.63	7630	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	472	7.09	0.71	12	0.45	442.00	4440.00	3715	20230710	-15.61	2410	20231031	30.08	3195	-1.88	20240215	2565	22.22	20240314	3575	-12.31	20230717	2410	30.08	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
93	20240716	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-15	5	-0.48	213506045	67651	99.49	3175	3190	3115	4095	2205	3150	3156.00	1.63	7630	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	472	7.09	0.71	12	0.45	442.00	4440.00	3715	20230710	-15.61	2410	20231031	30.08	3195	-1.88	20240215	2565	22.22	20240314	3575	-12.31	20230717	2410	30.08	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
94	20240716	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-25	5	-0.79	205276620	65025	95.63	3175	3190	3115	4095	2205	3150	3156.89	1.63	7630	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	471	7.07	0.70	12	0.43	442.00	4440.00	3715	20230710	-15.88	2410	20231031	29.67	3195	-2.19	20240215	2565	21.83	20240314	3575	-12.59	20230717	2410	29.67	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
95	20240716	111054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-5	5	-0.16	153633265	48552	71.40	3175	3190	3120	4095	2205	3150	3164.32	1.63	4557	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	474	7.12	0.71	12	0.32	442.00	4440.00	3715	20230710	-15.34	2410	20231031	30.50	3195	-1.56	20240215	2565	22.61	20240314	3575	-12.03	20230717	2410	30.50	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
96	20240716	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	35	2	1.11	85255610	26813	39.43	3175	3190	3130	4095	2205	3150	3179.69	1.63	-868	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	480	7.21	0.72	12	0.18	442.00	4440.00	3715	20230710	-14.27	2410	20231031	32.16	3195	-0.31	20240215	2565	24.17	20240314	3575	-10.91	20230717	2410	32.16	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
97	20240716	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-20	5	-0.63	10432095	3298	4.85	3175	3190	3130	4095	2205	3150	3163.35	1.63	-163	3233	3191	3138	3096	3043	3212	3117	78	945	500	2140	5	1	15069831	472	7.08	0.70	12	0.02	442.00	4440.00	3715	20230710	-15.75	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3575	-12.45	20230717	2410	29.88	20231031	1.06	N	263020	500	77 억	245153	N	N	N	N
98	20240715	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	35	2	1.12	213243305	67998	273.42	3115	3180	3085	4045	2185	3115	3136.08	1.58	6299	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	475	7.13	0.71	12	0.45	442.00	4440.00	3715	20230710	-15.21	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3575	-11.89	20230717	2410	30.71	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
99	20240715	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	25	2	0.80	175345175	55985	225.12	3115	3160	3085	4045	2185	3115	3132.06	1.58	5268	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	473	7.10	0.71	12	0.37	442.00	4440.00	3715	20230710	-15.48	2410	20231031	30.29	3195	-1.72	20240215	2565	22.42	20240314	3575	-12.17	20230717	2410	30.29	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
100	20240715	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	15	2	0.48	160224555	51165	205.74	3115	3160	3085	4045	2185	3115	3131.58	1.58	4647	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	472	7.08	0.70	12	0.34	442.00	4440.00	3715	20230710	-15.75	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3575	-12.45	20230717	2410	29.88	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
101	20240715	131043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	15	2	0.48	140208060	44751	179.95	3115	3160	3085	4045	2185	3115	3133.14	1.58	2507	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	472	7.08	0.70	12	0.30	442.00	4440.00	3715	20230710	-15.75	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3575	-12.45	20230717	2410	29.88	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
102	20240715	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	40	2	1.28	128552805	41036	165.01	3115	3160	3085	4045	2185	3115	3132.76	1.58	2614	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	475	7.14	0.71	12	0.27	442.00	4440.00	3715	20230710	-15.07	2410	20231031	30.91	3195	-1.25	20240215	2565	23.00	20240314	3575	-11.75	20230717	2410	30.91	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
103	20240715	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	35	2	1.12	96822785	30919	124.33	3115	3160	3085	4045	2185	3115	3131.59	1.58	1894	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	475	7.13	0.71	12	0.21	442.00	4440.00	3715	20230710	-15.21	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3575	-11.89	20230717	2410	30.71	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
104	20240715	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-15	5	-0.48	31516080	10091	40.58	3115	3150	3085	4045	2185	3115	3123.34	1.58	-92	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	467	7.01	0.70	12	0.07	442.00	4440.00	3715	20230710	-16.55	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3575	-13.29	20230717	2410	28.63	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
105	20240715	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-15	5	-0.48	4295835	1382	5.56	3115	3115	3085	4045	2185	3115	3107.43	1.58	-177	3201	3157	3111	3067	3021	3180	3090	78	930	500	2110	5	1	15069831	467	7.01	0.70	12	0.01	442.00	4440.00	3715	20230710	-16.55	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3575	-13.29	20230717	2410	28.63	20231031	1.09	N	263020	500	77 억	238567	N	N	N	N
106	20240712	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	10	2	0.32	77221550	24869	57.27	3105	3155	3065	4035	2175	3105	3105.13	1.58	36	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	469	7.05	0.70	12	0.17	442.00	4440.00	3715	20230710	-16.15	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3640	-14.42	20230714	2410	29.25	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
107	20240712	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	0	3	0.00	74744925	24072	55.43	3105	3155	3065	4035	2175	3105	3105.06	1.58	102	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	468	7.02	0.70	12	0.16	442.00	4440.00	3715	20230710	-16.42	2410	20231031	28.84	3195	-2.82	20240215	2565	21.05	20240314	3640	-14.70	20230714	2410	28.84	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
108	20240712	141043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	5	2	0.16	70410715	22678	52.22	3105	3155	3065	4035	2175	3105	3104.80	1.58	598	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	469	7.04	0.70	12	0.15	442.00	4440.00	3715	20230710	-16.29	2410	20231031	29.05	3195	-2.66	20240215	2565	21.25	20240314	3640	-14.56	20230714	2410	29.05	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
109	20240712	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-35	5	-1.13	47929910	15447	35.57	3105	3155	3065	4035	2175	3105	3102.86	1.58	3252	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	463	6.95	0.69	12	0.10	442.00	4440.00	3715	20230710	-17.36	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3640	-15.66	20230714	2410	27.39	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
110	20240712	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-20	5	-0.64	43941115	14148	32.58	3105	3155	3075	4035	2175	3105	3105.82	1.58	3389	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	465	6.98	0.69	12	0.09	442.00	4440.00	3715	20230710	-16.96	2410	20231031	28.01	3195	-3.44	20240215	2565	20.27	20240314	3640	-15.25	20230714	2410	28.01	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
111	20240712	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-5	5	-0.16	40934960	13173	30.33	3105	3155	3075	4035	2175	3105	3107.49	1.58	3401	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	467	7.01	0.70	12	0.09	442.00	4440.00	3715	20230710	-16.55	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3640	-14.84	20230714	2410	28.63	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
112	20240712	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	30	2	0.97	38573740	12412	28.58	3105	3155	3075	4035	2175	3105	3107.78	1.58	3401	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	472	7.09	0.71	12	0.08	442.00	4440.00	3715	20230710	-15.61	2410	20231031	30.08	3195	-1.88	20240215	2565	22.22	20240314	3640	-13.87	20230714	2410	30.08	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
113	20240712	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-30	5	-0.97	12263540	3981	9.17	3105	3105	3075	4035	2175	3105	3080.52	1.58	1851	3168	3136	3078	3046	2988	3152	3062	78	930	500	2110	5	1	15069831	463	6.96	0.69	12	0.03	442.00	4440.00	3715	20230710	-17.23	2410	20231031	27.59	3195	-3.76	20240215	2565	19.88	20240314	3640	-15.52	20230714	2410	27.59	20231031	1.08	N	263020	500	77 억	238531	N	N	N	N
114	20240711	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	60	2	1.97	133401290	43426	91.17	3065	3110	3020	3955	2135	3045	3071.92	1.62	-6084	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	468	7.02	0.70	12	0.29	442.00	4440.00	3820	20230705	-18.72	2410	20231031	28.84	3195	-2.82	20240215	2565	21.05	20240314	3650	-14.93	20230711	2410	28.84	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
115	20240711	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	65	2	2.13	129785830	42261	88.73	3065	3110	3020	3955	2135	3045	3071.05	1.62	-5591	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	469	7.04	0.70	12	0.28	442.00	4440.00	3820	20230705	-18.59	2410	20231031	29.05	3195	-2.66	20240215	2565	21.25	20240314	3650	-14.79	20230711	2410	29.05	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
116	20240711	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	60	2	1.97	127767565	41611	87.36	3065	3105	3020	3955	2135	3045	3070.52	1.62	-4994	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	468	7.02	0.70	12	0.28	442.00	4440.00	3820	20230705	-18.72	2410	20231031	28.84	3195	-2.82	20240215	2565	21.05	20240314	3650	-14.93	20230711	2410	28.84	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
117	20240711	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	15	2	0.49	57175655	18775	39.42	3065	3065	3020	3955	2135	3045	3045.31	1.62	-1110	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	461	6.92	0.69	12	0.12	442.00	4440.00	3820	20230705	-19.90	2410	20231031	26.97	3195	-4.23	20240215	2565	19.30	20240314	3650	-16.16	20230711	2410	26.97	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
118	20240711	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-5	5	-0.16	53058920	17425	36.58	3065	3065	3020	3955	2135	3045	3044.99	1.62	-1110	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	458	6.88	0.68	12	0.12	442.00	4440.00	3820	20230705	-20.42	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3650	-16.71	20230711	2410	26.14	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
119	20240711	111030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	5	2	0.16	39385715	12944	27.18	3065	3065	3020	3955	2135	3045	3042.78	1.62	983	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	460	6.90	0.69	12	0.09	442.00	4440.00	3820	20230705	-20.16	2410	20231031	26.56	3195	-4.54	20240215	2565	18.91	20240314	3650	-16.44	20230711	2410	26.56	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
120	20240711	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-10	5	-0.33	27161945	8936	18.76	3065	3065	3020	3955	2135	3045	3039.61	1.62	1035	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	457	6.87	0.68	12	0.06	442.00	4440.00	3820	20230705	-20.55	2410	20231031	25.93	3195	-5.01	20240215	2565	18.32	20240314	3650	-16.85	20230711	2410	25.93	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
121	20240711	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-15	5	-0.49	7163815	2361	4.96	3065	3065	3030	3955	2135	3045	3034.23	1.62	-28	3188	3116	3078	3006	2968	3097	2987	78	910	500	2070	5	1	15069831	457	6.86	0.68	12	0.02	442.00	4440.00	3820	20230705	-20.68	2410	20231031	25.73	3195	-5.16	20240215	2565	18.13	20240314	3650	-16.99	20230711	2410	25.73	20231031	1.08	N	263020	500	77 억	244634	N	N	N	N
122	20240710	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-65	5	-2.09	145953780	47381	163.68	3105	3150	3040	4040	2180	3110	3080.29	1.68	-8347	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	459	6.89	0.69	12	0.31	442.00	4440.00	3870	20230704	-21.32	2410	20231031	26.35	3195	-4.69	20240215	2565	18.71	20240314	3715	-18.03	20230710	2410	26.35	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
123	20240710	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-50	5	-1.61	137648960	44654	154.26	3105	3150	3040	4040	2180	3110	3082.43	1.68	-6942	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	461	6.92	0.69	12	0.30	442.00	4440.00	3870	20230704	-20.93	2410	20231031	26.97	3195	-4.23	20240215	2565	19.30	20240314	3715	-17.63	20230710	2410	26.97	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
124	20240710	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-70	5	-2.25	132961450	43123	148.97	3105	3150	3040	4040	2180	3110	3083.17	1.68	-6850	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	458	6.88	0.68	12	0.29	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3715	-18.17	20230710	2410	26.14	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
125	20240710	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	10	2	0.32	95281160	30763	106.27	3105	3150	3055	4040	2180	3110	3097.17	1.68	-8259	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	470	7.06	0.70	12	0.20	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3715	-16.02	20230710	2410	29.46	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
126	20240710	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	20	2	0.64	94970340	30663	105.93	3105	3150	3055	4040	2180	3110	3097.14	1.68	-8234	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	472	7.08	0.70	12	0.20	442.00	4440.00	3870	20230704	-19.12	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3715	-15.75	20230710	2410	29.88	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
127	20240710	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	0	3	0.00	58545800	18974	65.55	3105	3150	3055	4040	2180	3110	3085.29	1.68	-3059	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	469	7.04	0.70	12	0.13	442.00	4440.00	3870	20230704	-19.64	2410	20231031	29.05	3195	-2.66	20240215	2565	21.25	20240314	3715	-16.29	20230710	2410	29.05	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
128	20240710	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-45	5	-1.45	31664665	10217	35.30	3105	3150	3065	4040	2180	3110	3098.97	1.68	-5508	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	462	6.93	0.69	12	0.07	442.00	4440.00	3870	20230704	-20.80	2410	20231031	27.18	3195	-4.07	20240215	2565	19.49	20240314	3715	-17.50	20230710	2410	27.18	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
129	20240710	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	10	2	0.32	7327975	2352	8.13	3105	3150	3105	4040	2180	3110	3116.22	1.68	-1749	3186	3147	3106	3067	3026	3167	3087	78	930	500	2110	5	1	15069831	470	7.06	0.70	12	0.02	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3715	-16.02	20230710	2410	29.46	20231031	1.08	N	263020	500	77 억	252990	N	N	N	N
130	20240709	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	60	2	1.97	90116705	28938	52.82	3085	3145	3065	3965	2135	3050	3114.13	1.67	674	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	469	7.04	0.70	12	0.19	442.00	4440.00	3870	20230704	-19.64	2410	20231031	29.05	3195	-2.66	20240215	2565	21.25	20240314	3715	-16.29	20230710	2410	29.05	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
131	20240709	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	50	2	1.64	89700435	28804	52.57	3085	3145	3065	3965	2135	3050	3114.17	1.67	736	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	467	7.01	0.70	12	0.19	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3715	-16.55	20230710	2410	28.63	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
132	20240709	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	65	2	2.13	79341765	25463	46.47	3085	3145	3065	3965	2135	3050	3115.96	1.67	885	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	469	7.05	0.70	12	0.17	442.00	4440.00	3870	20230704	-19.51	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3715	-16.15	20230710	2410	29.25	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
133	20240709	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	70	2	2.30	62559700	20073	36.64	3085	3145	3065	3965	2135	3050	3116.61	1.67	1549	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	470	7.06	0.70	12	0.13	442.00	4440.00	3870	20230704	-19.38	2410	20231031	29.46	3195	-2.35	20240215	2565	21.64	20240314	3715	-16.02	20230710	2410	29.46	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
134	20240709	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	75	2	2.46	58361015	18726	34.18	3085	3145	3065	3965	2135	3050	3116.58	1.67	1549	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	471	7.07	0.70	12	0.12	442.00	4440.00	3870	20230704	-19.25	2410	20231031	29.67	3195	-2.19	20240215	2565	21.83	20240314	3715	-15.88	20230710	2410	29.67	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
135	20240709	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	80	2	2.62	39806465	12792	23.35	3085	3145	3065	3965	2135	3050	3111.82	1.67	1633	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	472	7.08	0.70	12	0.08	442.00	4440.00	3870	20230704	-19.12	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3715	-15.75	20230710	2410	29.88	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
136	20240709	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	65	2	2.13	27043200	8707	15.89	3085	3145	3065	3965	2135	3050	3105.91	1.67	1633	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	469	7.05	0.70	12	0.06	442.00	4440.00	3870	20230704	-19.51	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3715	-16.15	20230710	2410	29.25	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
137	20240709	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	25	2	0.82	1890755	612	1.12	3085	3145	3065	3965	2135	3050	3089.47	1.67	19	3156	3102	3066	3012	2976	3130	3040	78	915	500	2070	5	1	15069831	463	6.96	0.69	12	0.00	442.00	4440.00	3870	20230704	-20.54	2410	20231031	27.59	3195	-3.76	20240215	2565	19.88	20240314	3715	-17.23	20230710	2410	27.59	20231031	1.07	N	263020	500	77 억	252316	N	N	N	N
138	20240708	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	10	2	0.33	167788945	54639	109.61	3040	3120	3030	3950	2130	3040	3070.96	1.67	1238	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	460	6.90	0.69	12	0.36	442.00	4440.00	3870	20230704	-21.19	2410	20231031	26.56	3195	-4.54	20240215	2565	18.91	20240314	3715	-17.90	20230710	2410	26.56	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
139	20240708	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	40	2	1.32	160838395	52361	105.04	3040	3120	3030	3950	2130	3040	3071.83	1.67	1381	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	464	6.97	0.69	12	0.35	442.00	4440.00	3870	20230704	-20.41	2410	20231031	27.80	3195	-3.60	20240215	2565	20.08	20240314	3715	-17.09	20230710	2410	27.80	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
140	20240708	141025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	50	2	1.64	146609570	47745	95.78	3040	3120	3030	3950	2130	3040	3070.79	1.67	1010	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	466	6.99	0.70	12	0.32	442.00	4440.00	3870	20230704	-20.16	2410	20231031	28.22	3195	-3.29	20240215	2565	20.47	20240314	3715	-16.82	20230710	2410	28.22	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
141	20240708	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	60	2	1.97	145716490	47456	95.20	3040	3120	3030	3950	2130	3040	3070.67	1.67	1004	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	467	7.01	0.70	12	0.31	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3715	-16.55	20230710	2410	28.63	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
142	20240708	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	60	2	1.97	130869090	42667	85.59	3040	3120	3030	3950	2130	3040	3067.33	1.67	1064	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	467	7.01	0.70	12	0.28	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3715	-16.55	20230710	2410	28.63	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
143	20240708	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	30	2	0.99	100845510	32976	66.15	3040	3100	3030	3950	2130	3040	3058.24	1.67	-2043	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	463	6.95	0.69	12	0.22	442.00	4440.00	3870	20230704	-20.67	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3715	-17.36	20230710	2410	27.39	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
144	20240708	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	55	2	1.81	74456165	24356	48.86	3040	3100	3030	3950	2130	3040	3057.12	1.67	-4978	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	466	7.00	0.70	12	0.16	442.00	4440.00	3870	20230704	-20.03	2410	20231031	28.42	3195	-3.13	20240215	2565	20.66	20240314	3715	-16.69	20230710	2410	28.42	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
145	20240708	091019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	0	3	0.00	17478420	5753	11.54	3040	3040	3030	3950	2130	3040	3038.08	1.67	-1653	3083	3061	3023	3001	2963	3042	2982	78	910	500	2060	5	1	15069831	458	6.88	0.68	12	0.04	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3715	-18.17	20230710	2410	26.14	20231031	1.06	N	263020	500	77 억	251149	N	N	N	N
146	20240705	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-5	5	-0.16	150245600	49848	135.49	3045	3045	2985	3955	2135	3045	3014.07	1.63	6218	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	458	6.88	0.68	12	0.33	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3820	-20.42	20230705	2410	26.14	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
147	20240705	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-15	5	-0.49	148000170	49108	133.48	3045	3045	2985	3955	2135	3045	3013.77	1.63	6556	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	457	6.86	0.68	12	0.33	442.00	4440.00	3870	20230704	-21.71	2410	20231031	25.73	3195	-5.16	20240215	2565	18.13	20240314	3820	-20.68	20230705	2410	25.73	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
148	20240705	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-40	5	-1.31	123479215	41040	111.55	3045	3045	2985	3955	2135	3045	3008.75	1.63	6439	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	453	6.80	0.68	12	0.27	442.00	4440.00	3870	20230704	-22.35	2410	20231031	24.69	3195	-5.95	20240215	2565	17.15	20240314	3820	-21.34	20230705	2410	24.69	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
149	20240705	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-40	5	-1.31	109992740	36566	99.39	3045	3045	2985	3955	2135	3045	3008.06	1.63	6052	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	453	6.80	0.68	12	0.24	442.00	4440.00	3870	20230704	-22.35	2410	20231031	24.69	3195	-5.95	20240215	2565	17.15	20240314	3820	-21.34	20230705	2410	24.69	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
150	20240705	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-30	5	-0.99	93685830	31148	84.66	3045	3045	2985	3955	2135	3045	3007.76	1.63	4426	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	454	6.82	0.68	12	0.21	442.00	4440.00	3870	20230704	-22.09	2410	20231031	25.10	3195	-5.63	20240215	2565	17.54	20240314	3820	-21.07	20230705	2410	25.10	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
151	20240705	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-20	5	-0.66	76997930	25604	69.59	3045	3045	2985	3955	2135	3045	3007.26	1.63	2069	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	456	6.84	0.68	12	0.17	442.00	4440.00	3870	20230704	-21.83	2410	20231031	25.52	3195	-5.32	20240215	2565	17.93	20240314	3820	-20.81	20230705	2410	25.52	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
152	20240705	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-30	5	-0.99	45534695	15118	41.09	3045	3045	2985	3955	2135	3045	3011.95	1.63	187	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	454	6.82	0.68	12	0.10	442.00	4440.00	3870	20230704	-22.09	2410	20231031	25.10	3195	-5.63	20240215	2565	17.54	20240314	3820	-21.07	20230705	2410	25.10	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
153	20240705	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-5	5	-0.16	5789750	1903	5.17	3045	3045	3035	3955	2135	3045	3042.43	1.63	-419	3191	3117	3076	3002	2961	3097	2982	78	910	500	2070	5	1	15069831	458	6.88	0.68	12	0.01	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3820	-20.42	20230705	2410	26.14	20231031	1.04	N	263020	500	77 억	244949	N	N	N	N
154	20240704	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-70	5	-2.25	112027260	36591	95.61	3150	3150	3035	4045	2185	3115	3061.61	1.63	-1394	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	459	6.89	0.69	12	0.24	442.00	4440.00	3870	20230704	-21.32	2410	20231031	26.35	3195	-4.69	20240215	2565	18.71	20240314	3870	-21.32	20230704	2410	26.35	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
155	20240704	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-20	5	-0.64	103955265	33945	88.69	3150	3150	3035	4045	2185	3115	3062.46	1.63	-1649	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	466	7.00	0.70	12	0.23	442.00	4440.00	3870	20230704	-20.03	2410	20231031	28.42	3195	-3.13	20240215	2565	20.66	20240314	3870	-20.03	20230704	2410	28.42	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
156	20240704	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-45	5	-1.44	99903310	32623	85.24	3150	3150	3035	4045	2185	3115	3062.36	1.63	-1662	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	463	6.95	0.69	12	0.22	442.00	4440.00	3870	20230704	-20.67	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3870	-20.67	20230704	2410	27.39	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
157	20240704	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-75	5	-2.41	79532520	25974	67.87	3150	3150	3035	4045	2185	3115	3062.01	1.63	-1667	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	458	6.88	0.68	12	0.17	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3870	-21.45	20230704	2410	26.14	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
158	20240704	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-55	5	-1.77	66775780	21793	56.94	3150	3150	3035	4045	2185	3115	3064.09	1.63	-1840	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	461	6.92	0.69	12	0.14	442.00	4440.00	3870	20230704	-20.93	2410	20231031	26.97	3195	-4.23	20240215	2565	19.30	20240314	3870	-20.93	20230704	2410	26.97	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
159	20240704	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-75	5	-2.41	54787120	17880	46.72	3150	3150	3035	4045	2185	3115	3064.16	1.63	-393	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	458	6.88	0.68	12	0.12	442.00	4440.00	3870	20230704	-21.45	2410	20231031	26.14	3195	-4.85	20240215	2565	18.52	20240314	3870	-21.45	20230704	2410	26.14	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
160	20240704	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-45	5	-1.44	21033540	6829	17.84	3150	3150	3055	4045	2185	3115	3080.03	1.63	-318	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	463	6.95	0.69	12	0.05	442.00	4440.00	3870	20230704	-20.67	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3870	-20.67	20230704	2410	27.39	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
161	20240704	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-50	5	-1.61	11141000	3624	9.47	3150	3150	3055	4045	2185	3115	3074.23	1.63	-220	3188	3151	3103	3066	3018	3170	3085	78	930	500	2110	5	1	15069831	462	6.93	0.69	12	0.02	442.00	4440.00	3870	20230704	-20.80	2410	20231031	27.18	3195	-4.07	20240215	2565	19.49	20240314	3870	-20.80	20230704	2410	27.18	20231031	1.03	N	263020	500	77 억	246146	N	N	N	N
162	20240703	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-20	5	-0.64	117842600	38072	66.39	3095	3140	3055	4075	2195	3135	3094.91	1.65	-2791	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	469	7.05	0.70	12	0.25	442.00	4440.00	3870	20230704	-19.51	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3870	-19.51	20230704	2410	29.25	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
163	20240703	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-35	5	-1.12	113877095	36798	64.17	3095	3140	3055	4075	2195	3135	3094.29	1.65	-1940	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	467	7.01	0.70	12	0.24	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3870	-19.90	20230704	2410	28.63	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
164	20240703	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	0	3	0.00	102736085	33210	57.91	3095	3140	3055	4075	2195	3135	3093.11	1.65	-1766	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	472	7.09	0.71	12	0.22	442.00	4440.00	3870	20230704	-18.99	2410	20231031	30.08	3195	-1.88	20240215	2565	22.22	20240314	3870	-18.99	20230704	2410	30.08	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
165	20240703	131010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-35	5	-1.12	74411825	24113	42.05	3095	3140	3055	4075	2195	3135	3085.28	1.65	1513	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	467	7.01	0.70	12	0.16	442.00	4440.00	3870	20230704	-19.90	2410	20231031	28.63	3195	-2.97	20240215	2565	20.86	20240314	3870	-19.90	20230704	2410	28.63	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
166	20240703	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-65	5	-2.07	67963370	22031	38.42	3095	3140	3055	4075	2195	3135	3084.14	1.65	1973	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	463	6.95	0.69	12	0.15	442.00	4440.00	3870	20230704	-20.67	2410	20231031	27.39	3195	-3.91	20240215	2565	19.69	20240314	3870	-20.67	20230704	2410	27.39	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
167	20240703	111013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-80	5	-2.55	53606840	17351	30.26	3095	3140	3055	4075	2195	3135	3088.67	1.65	1135	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	460	6.91	0.69	12	0.12	442.00	4440.00	3870	20230704	-21.06	2410	20231031	26.76	3195	-4.38	20240215	2565	19.10	20240314	3870	-21.06	20230704	2410	26.76	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
168	20240703	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-45	5	-1.44	33333820	10746	18.74	3095	3140	3065	4075	2195	3135	3100.93	1.65	1946	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	466	6.99	0.70	12	0.07	442.00	4440.00	3870	20230704	-20.16	2410	20231031	28.22	3195	-3.29	20240215	2565	20.47	20240314	3870	-20.16	20230704	2410	28.22	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
169	20240703	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	5	2	0.16	16617780	5350	9.33	3095	3140	3065	4075	2195	3135	3104.23	1.65	1964	3258	3196	3123	3061	2988	3160	3025	78	940	500	2130	5	1	15069831	473	7.10	0.71	12	0.04	442.00	4440.00	3870	20230704	-18.86	2410	20231031	30.29	3195	-1.72	20240215	2565	22.42	20240314	3870	-18.86	20230704	2410	30.29	20231031	1.05	N	263020	500	77 억	248725	N	N	N	N
170	20240702	161006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-30	5	-0.95	179439330	57344	51.54	3185	3185	3050	4110	2220	3165	3129.17	1.63	3296	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	472	7.09	0.71	12	0.38	442.00	4440.00	3870	20230704	-18.99	2410	20231031	30.08	3195	-1.88	20240215	2565	22.22	20240314	3870	-18.99	20230704	2410	30.08	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
171	20240702	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-50	5	-1.58	174534440	55774	50.13	3185	3185	3050	4110	2220	3165	3129.32	1.63	3456	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	469	7.05	0.70	12	0.37	442.00	4440.00	3870	20230704	-19.51	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3870	-19.51	20230704	2410	29.25	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
172	20240702	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-15	5	-0.47	140499225	44889	40.35	3185	3185	3050	4110	2220	3165	3129.93	1.63	427	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	475	7.13	0.71	12	0.30	442.00	4440.00	3870	20230704	-18.60	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3870	-18.60	20230704	2410	30.71	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
173	20240702	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	0	3	0.00	115882470	37111	33.35	3185	3185	3050	4110	2220	3165	3122.59	1.63	1463	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	477	7.16	0.71	12	0.25	442.00	4440.00	3870	20230704	-18.22	2410	20231031	31.33	3195	-0.94	20240215	2565	23.39	20240314	3870	-18.22	20230704	2410	31.33	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
174	20240702	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-15	5	-0.47	104410205	33481	30.09	3185	3185	3050	4110	2220	3165	3118.49	1.63	1714	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	475	7.13	0.71	12	0.22	442.00	4440.00	3870	20230704	-18.60	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3870	-18.60	20230704	2410	30.71	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
175	20240702	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-50	5	-1.58	78071460	25048	22.51	3185	3185	3050	4110	2220	3165	3116.87	1.63	501	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	469	7.05	0.70	12	0.17	442.00	4440.00	3870	20230704	-19.51	2410	20231031	29.25	3195	-2.50	20240215	2565	21.44	20240314	3870	-19.51	20230704	2410	29.25	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
176	20240702	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-35	5	-1.11	52723365	16924	15.21	3185	3185	3050	4110	2220	3165	3115.30	1.63	622	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	472	7.08	0.70	12	0.11	442.00	4440.00	3870	20230704	-19.12	2410	20231031	29.88	3195	-2.03	20240215	2565	22.03	20240314	3870	-19.12	20230704	2410	29.88	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
177	20240702	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	0	3	0.00	9309990	2941	2.64	3185	3185	3145	4110	2220	3165	3165.59	1.63	-826	3218	3191	3163	3136	3108	3205	3150	78	945	500	2150	5	1	15069831	477	7.16	0.71	12	0.02	442.00	4440.00	3870	20230704	-18.22	2410	20231031	31.33	3195	-0.94	20240215	2565	23.39	20240314	3870	-18.22	20230704	2410	31.33	20231031	1.07	N	263020	500	77 억	245884	N	N	N	N
178	20240701	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	5	2	0.16	352492625	111224	122.03	3140	3190	3135	4105	2215	3160	3169.22	1.68	-7755	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	477	7.16	0.71	12	0.74	442.00	4440.00	3870	20230704	-18.22	2410	20231031	31.33	3195	-0.94	20240215	2565	23.39	20240314	3870	-18.22	20230704	2410	31.33	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
179	20240701	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-10	5	-0.32	348596510	109993	120.68	3140	3190	3135	4105	2215	3160	3169.27	1.68	-6727	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	475	7.13	0.71	12	0.73	442.00	4440.00	3870	20230704	-18.60	2410	20231031	30.71	3195	-1.41	20240215	2565	22.81	20240314	3870	-18.60	20230704	2410	30.71	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
180	20240701	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-20	5	-0.63	305865355	96401	105.77	3140	3190	3135	4105	2215	3160	3172.85	1.68	-6417	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	473	7.10	0.71	12	0.64	442.00	4440.00	3870	20230704	-18.86	2410	20231031	30.29	3195	-1.72	20240215	2565	22.42	20240314	3870	-18.86	20230704	2410	30.29	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
181	20240701	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	10	2	0.32	284152705	89518	98.21	3140	3190	3135	4105	2215	3160	3174.26	1.68	-6865	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	478	7.17	0.71	12	0.59	442.00	4440.00	3870	20230704	-18.09	2410	20231031	31.54	3195	-0.78	20240215	2565	23.59	20240314	3870	-18.09	20230704	2410	31.54	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
182	20240701	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	25	2	0.79	223567125	70400	77.24	3140	3190	3135	4105	2215	3160	3175.68	1.68	-7133	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	480	7.21	0.72	12	0.47	442.00	4440.00	3870	20230704	-17.70	2410	20231031	32.16	3195	-0.31	20240215	2565	24.17	20240314	3870	-17.70	20230704	2410	32.16	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
183	20240701	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	30	2	0.95	167331470	52725	57.85	3140	3190	3135	4105	2215	3160	3173.68	1.68	-2876	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	481	7.22	0.72	12	0.35	442.00	4440.00	3870	20230704	-17.57	2410	20231031	32.37	3195	-0.16	20240215	2565	24.37	20240314	3870	-17.57	20230704	2410	32.37	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
184	20240701	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	15	2	0.47	102340675	32292	35.43	3140	3185	3135	4105	2215	3160	3169.25	1.68	-1377	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	478	7.18	0.72	12	0.21	442.00	4440.00	3870	20230704	-17.96	2410	20231031	31.74	3195	-0.63	20240215	2565	23.78	20240314	3870	-17.96	20230704	2410	31.74	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N
185	20240701	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-5	5	-0.16	5388500	1716	1.88	3140	3155	3135	4105	2215	3160	3139.38	1.68	-130	3273	3216	3118	3061	2963	3245	3090	78	945	500	2140	5	1	15069831	475	7.14	0.71	12	0.01	442.00	4440.00	3870	20230704	-18.48	2410	20231031	30.91	3195	-1.25	20240215	2565	23.00	20240314	3870	-18.48	20230704	2410	30.91	20231031	1.07	N	263020	500	77 억	253479	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History