KissMeData/115570/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	80	2	2.95	190594130	70265	117.77	2735	2850	2650	3520	1900	2710	2712.50	0.58	15904	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	223	-1.51	0.35	12	0.88	-1846.00	8034.00	4060	20230801	-31.28	2310	20240704	20.78	3430	-18.66	20240718	2310	20.78	20240704	4060	-31.28	20230801	2310	20.78	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
3	20240731	150836	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	70	2	2.58	188107940	69366	116.26	2735	2850	2650	3520	1900	2710	2711.82	0.58	15944	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	222	-1.51	0.35	12	0.87	-1846.00	8034.00	4060	20230801	-31.53	2310	20240704	20.35	3430	-18.95	20240718	2310	20.35	20240704	4060	-31.53	20230801	2310	20.35	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
4	20240731	140835	57	100.00	KOSDAQ		화학	N	N	N	N	N	2735	25	2	0.92	174947755	64587	108.25	2735	2850	2650	3520	1900	2710	2708.71	0.58	20321	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	218	-1.48	0.34	12	0.81	-1846.00	8034.00	4060	20230801	-32.64	2310	20240704	18.40	3430	-20.26	20240718	2310	18.40	20240704	4060	-32.64	20230801	2310	18.40	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
5	20240731	130832	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	65	2	2.40	171427810	63306	106.10	2735	2850	2650	3520	1900	2710	2707.92	0.58	20323	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	222	-1.50	0.35	12	0.79	-1846.00	8034.00	4060	20230801	-31.65	2310	20240704	20.13	3430	-19.10	20240718	2310	20.13	20240704	4060	-31.65	20230801	2310	20.13	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
6	20240731	120831	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	5	2	0.18	160677395	59386	99.53	2735	2850	2650	3520	1900	2710	2705.64	0.58	20454	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	217	-1.47	0.34	12	0.74	-1846.00	8034.00	4060	20230801	-33.13	2310	20240704	17.53	3430	-20.85	20240718	2310	17.53	20240704	4060	-33.13	20230801	2310	17.53	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
7	20240731	110834	57	100.00	KOSDAQ		화학	N	N	N	N	N	2740	30	2	1.11	151684725	56057	93.95	2735	2850	2650	3520	1900	2710	2705.90	0.58	19855	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	219	-1.48	0.34	12	0.70	-1846.00	8034.00	4060	20230801	-32.51	2310	20240704	18.61	3430	-20.12	20240718	2310	18.61	20240704	4060	-32.51	20230801	2310	18.61	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
8	20240731	100832	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	120	2	4.43	24372690	8805	14.76	2735	2830	2710	3520	1900	2710	2768.05	0.58	-642	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	226	-1.53	0.35	12	0.11	-1846.00	8034.00	4060	20230801	-30.30	2310	20240704	22.51	3430	-17.49	20240718	2310	22.51	20240704	4060	-30.30	20230801	2310	22.51	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
9	20240731	090829	57	100.00	KOSDAQ		화학	N	N	N	N	N	2725	15	2	0.55	3731355	1368	2.29	2735	2735	2725	3520	1900	2710	2727.60	0.58	-679	3090	2900	2805	2615	2520	2852	2567	40	810	500	1890	5	1	7984508	218	-1.48	0.34	12	0.02	-1846.00	8034.00	4060	20230801	-32.88	2310	20240704	17.97	3430	-20.55	20240718	2310	17.97	20240704	4060	-32.88	20230801	2310	17.97	20240704	0.04	N	115570	500	39 억	46284	N	N	N	N
10	20240730	160810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2710	-45	5	-1.63	168067080	59663	135.29	2750	2995	2710	3580	1930	2755	2817.30	0.49	7030	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	216	-1.47	0.34	12	0.75	-1846.00	8034.00	4060	20230801	-33.25	2310	20240704	17.32	3430	-20.99	20240718	2310	17.32	20240704	4060	-33.25	20230801	2310	17.32	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
11	20240730	150825	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	-5	5	-0.18	151831200	53719	121.81	2750	2995	2750	3580	1930	2755	2826.40	0.49	6993	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	220	-1.49	0.34	12	0.67	-1846.00	8034.00	4060	20230801	-32.27	2310	20240704	19.05	3430	-19.83	20240718	2310	19.05	20240704	4060	-32.27	20230801	2310	19.05	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
12	20240730	140816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	40	2	1.45	127689200	45016	102.07	2750	2995	2750	3580	1930	2755	2836.53	0.49	5394	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	223	-1.51	0.35	12	0.56	-1846.00	8034.00	4060	20230801	-31.16	2310	20240704	21.00	3430	-18.51	20240718	2310	21.00	20240704	4060	-31.16	20230801	2310	21.00	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
13	20240730	130822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	95	2	3.45	113896950	40120	90.97	2750	2995	2750	3580	1930	2755	2838.91	0.49	5403	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	228	-1.54	0.35	12	0.50	-1846.00	8034.00	4060	20230801	-29.80	2310	20240704	23.38	3430	-16.91	20240718	2310	23.38	20240704	4060	-29.80	20230801	2310	23.38	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
14	20240730	120814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	100	2	3.63	102443060	36105	81.87	2750	2995	2750	3580	1930	2755	2837.36	0.49	4220	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	228	-1.55	0.36	12	0.45	-1846.00	8034.00	4060	20230801	-29.68	2310	20240704	23.59	3430	-16.76	20240718	2310	23.59	20240704	4060	-29.68	20230801	2310	23.59	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
15	20240730	110822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	80	2	2.90	101056865	35619	80.77	2750	2995	2750	3580	1930	2755	2837.16	0.49	4463	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	226	-1.54	0.35	12	0.45	-1846.00	8034.00	4060	20230801	-30.17	2310	20240704	22.73	3430	-17.35	20240718	2310	22.73	20240704	4060	-30.17	20230801	2310	22.73	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
16	20240730	100824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	80	2	2.90	80657680	28471	64.56	2750	2995	2750	3580	1930	2755	2832.98	0.49	3276	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	226	-1.54	0.35	12	0.36	-1846.00	8034.00	4060	20230801	-30.17	2310	20240704	22.73	3430	-17.35	20240718	2310	22.73	20240704	4060	-30.17	20230801	2310	22.73	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
17	20240730	090828	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	160	2	5.81	26027330	9373	21.25	2750	2920	2750	3580	1930	2755	2776.84	0.49	4547	2851	2802	2761	2712	2671	2782	2692	40	825	500	1920	5	1	7984508	233	-1.58	0.36	12	0.12	-1846.00	8034.00	4060	20230801	-28.20	2310	20240704	26.19	3430	-15.01	20240718	2310	26.19	20240704	4060	-28.20	20230801	2310	26.19	20240704	0.04	N	115570	500	39 억	39270	N	N	N	N
18	20240729	160808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-55	5	-1.96	120528690	43741	115.39	2805	2810	2720	3650	1970	2810	2755.51	0.42	5485	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	220	-1.49	0.34	12	0.55	-1846.00	8034.00	4060	20230801	-32.14	2310	20240704	19.26	3430	-19.68	20240718	2310	19.26	20240704	4060	-32.14	20230801	2310	19.26	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
19	20240729	150821	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-35	5	-1.25	114287245	41479	109.42	2805	2810	2720	3650	1970	2810	2755.30	0.42	6512	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	222	-1.50	0.35	12	0.52	-1846.00	8034.00	4060	20230801	-31.65	2310	20240704	20.13	3430	-19.10	20240718	2310	20.13	20240704	4060	-31.65	20230801	2310	20.13	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
20	20240729	140827	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-45	5	-1.60	110708685	40182	106.00	2805	2810	2720	3650	1970	2810	2755.18	0.42	6424	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	221	-1.50	0.34	12	0.50	-1846.00	8034.00	4060	20230801	-31.90	2310	20240704	19.70	3430	-19.39	20240718	2310	19.70	20240704	4060	-31.90	20230801	2310	19.70	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
21	20240729	130827	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-30	5	-1.07	86130420	31323	82.63	2805	2810	2720	3650	1970	2810	2749.75	0.42	3792	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	222	-1.51	0.35	12	0.39	-1846.00	8034.00	4060	20230801	-31.53	2310	20240704	20.35	3430	-18.95	20240718	2310	20.35	20240704	4060	-31.53	20230801	2310	20.35	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
22	20240729	120824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-35	5	-1.25	83387710	30334	80.02	2805	2810	2720	3650	1970	2810	2748.98	0.42	3206	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	222	-1.50	0.35	12	0.38	-1846.00	8034.00	4060	20230801	-31.65	2310	20240704	20.13	3430	-19.10	20240718	2310	20.13	20240704	4060	-31.65	20230801	2310	20.13	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
23	20240729	110815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-30	5	-1.07	79136830	28800	75.98	2805	2810	2720	3650	1970	2810	2747.81	0.42	3027	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	222	-1.51	0.35	12	0.36	-1846.00	8034.00	4060	20230801	-31.53	2310	20240704	20.35	3430	-18.95	20240718	2310	20.35	20240704	4060	-31.53	20230801	2310	20.35	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
24	20240729	100813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2765	-45	5	-1.60	73026875	26602	70.18	2805	2810	2720	3650	1970	2810	2745.16	0.42	2780	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	221	-1.50	0.34	12	0.33	-1846.00	8034.00	4060	20230801	-31.90	2310	20240704	19.70	3430	-19.39	20240718	2310	19.70	20240704	4060	-31.90	20230801	2310	19.70	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
25	20240729	090813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-10	5	-0.36	2531690	903	2.38	2805	2805	2800	3650	1970	2810	2803.64	0.42	-263	2976	2892	2811	2727	2646	2852	2687	40	840	500	1960	5	1	7984508	224	-1.52	0.35	12	0.01	-1846.00	8034.00	4060	20230801	-31.03	2310	20240704	21.21	3430	-18.37	20240718	2310	21.21	20240704	4060	-31.03	20230801	2310	21.21	20240704	0.04	N	115570	500	39 억	33366	N	N	N	N
26	20240726	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	0	3	0.00	105865515	37794	91.73	2820	2895	2730	3650	1970	2810	2801.11	0.36	4645	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	224	-1.52	0.35	12	0.47	-1846.00	8034.00	4060	20230801	-30.79	2310	20240704	21.65	3430	-18.08	20240718	2310	21.65	20240704	4060	-30.79	20230801	2310	21.65	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
27	20240726	150810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	10	2	0.36	97581115	34841	84.56	2820	2895	2730	3650	1970	2810	2800.76	0.36	4633	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	225	-1.53	0.35	12	0.44	-1846.00	8034.00	4060	20230801	-30.54	2310	20240704	22.08	3430	-17.78	20240718	2310	22.08	20240704	4060	-30.54	20230801	2310	22.08	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
28	20240726	140810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	0	3	0.00	59688625	21495	52.17	2820	2860	2730	3650	1970	2810	2776.86	0.36	440	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	224	-1.52	0.35	12	0.27	-1846.00	8034.00	4060	20230801	-30.79	2310	20240704	21.65	3430	-18.08	20240718	2310	21.65	20240704	4060	-30.79	20230801	2310	21.65	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
29	20240726	130810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2745	-65	5	-2.31	51077045	18370	44.59	2820	2860	2730	3650	1970	2810	2780.46	0.36	606	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	219	-1.49	0.34	12	0.23	-1846.00	8034.00	4060	20230801	-32.39	2310	20240704	18.83	3430	-19.97	20240718	2310	18.83	20240704	4060	-32.39	20230801	2310	18.83	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
30	20240726	120812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-40	5	-1.42	33475350	11966	29.04	2820	2860	2765	3650	1970	2810	2797.54	0.36	664	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	221	-1.50	0.34	12	0.15	-1846.00	8034.00	4060	20230801	-31.77	2310	20240704	19.91	3430	-19.24	20240718	2310	19.91	20240704	4060	-31.77	20230801	2310	19.91	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
31	20240726	110814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-35	5	-1.25	24896130	8865	21.52	2820	2860	2765	3650	1970	2810	2808.36	0.36	268	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	222	-1.50	0.35	12	0.11	-1846.00	8034.00	4060	20230801	-31.65	2310	20240704	20.13	3430	-19.10	20240718	2310	20.13	20240704	4060	-31.65	20230801	2310	20.13	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
32	20240726	100809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	45	2	1.60	8379970	2951	7.16	2820	2860	2820	3650	1970	2810	2839.72	0.36	-187	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	228	-1.55	0.36	12	0.04	-1846.00	8034.00	4060	20230801	-29.68	2310	20240704	23.59	3430	-16.76	20240718	2310	23.59	20240704	4060	-29.68	20230801	2310	23.59	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
33	20240726	090804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	30	2	1.07	2376265	842	2.04	2820	2840	2820	3650	1970	2810	2822.18	0.36	-41	3050	2930	2865	2745	2680	2897	2712	40	840	500	1960	5	1	7984508	227	-1.54	0.35	12	0.01	-1846.00	8034.00	4060	20230801	-30.05	2310	20240704	22.94	3430	-17.20	20240718	2310	22.94	20240704	4060	-30.05	20230801	2310	22.94	20240704	0.04	N	115570	500	39 억	28933	N	N	N	N
34	20240725	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-175	5	-5.86	117550690	41200	80.87	2985	2985	2800	3880	2090	2985	2853.78	0.32	582	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	224	-1.52	0.35	12	0.52	-1846.00	8034.00	4120	20230719	-31.80	2310	20240704	21.65	3430	-18.08	20240718	2310	21.65	20240704	4060	-30.79	20230801	2310	21.65	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
35	20240725	150816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-145	5	-4.86	107450170	37618	73.84	2985	2985	2800	3880	2090	2985	2856.35	0.32	604	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	227	-1.54	0.35	12	0.47	-1846.00	8034.00	4120	20230719	-31.07	2310	20240704	22.94	3430	-17.20	20240718	2310	22.94	20240704	4060	-30.05	20230801	2310	22.94	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
36	20240725	140815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-135	5	-4.52	97759505	34214	67.16	2985	2985	2800	3880	2090	2985	2857.30	0.32	337	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	228	-1.54	0.35	12	0.43	-1846.00	8034.00	4120	20230719	-30.83	2310	20240704	23.38	3430	-16.91	20240718	2310	23.38	20240704	4060	-29.80	20230801	2310	23.38	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
37	20240725	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	-95	5	-3.18	93409690	32691	64.17	2985	2985	2800	3880	2090	2985	2857.35	0.32	87	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	231	-1.57	0.36	12	0.41	-1846.00	8034.00	4120	20230719	-29.85	2310	20240704	25.11	3430	-15.74	20240718	2310	25.11	20240704	4060	-28.82	20230801	2310	25.11	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
38	20240725	120813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	-100	5	-3.35	88236670	30895	60.65	2985	2985	2800	3880	2090	2985	2856.02	0.32	-160	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	230	-1.56	0.36	12	0.39	-1846.00	8034.00	4120	20230719	-29.98	2310	20240704	24.89	3430	-15.89	20240718	2310	24.89	20240704	4060	-28.94	20230801	2310	24.89	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
39	20240725	110808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	-105	5	-3.52	84345365	29534	57.97	2985	2985	2800	3880	2090	2985	2855.87	0.32	-327	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	230	-1.56	0.36	12	0.37	-1846.00	8034.00	4120	20230719	-30.10	2310	20240704	24.68	3430	-16.03	20240718	2310	24.68	20240704	4060	-29.06	20230801	2310	24.68	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
40	20240725	100806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-165	5	-5.53	62194865	21717	42.63	2985	2985	2800	3880	2090	2985	2863.88	0.32	1895	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	225	-1.53	0.35	12	0.27	-1846.00	8034.00	4120	20230719	-31.55	2310	20240704	22.08	3430	-17.78	20240718	2310	22.08	20240704	4060	-30.54	20230801	2310	22.08	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
41	20240725	090803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-15	5	-0.50	2175755	729	1.43	2985	2985	2970	3880	2090	2985	2984.57	0.32	-137	3168	3076	3013	2921	2858	3045	2890	40	895	500	2080	5	1	7984508	237	-1.61	0.37	12	0.01	-1846.00	8034.00	4120	20230719	-27.91	2310	20240704	28.57	3430	-13.41	20240718	2310	28.57	20240704	4060	-26.85	20230801	2310	28.57	20240704	0.04	N	115570	500	39 억	25847	N	N	N	N
42	20240724	160800	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-125	5	-4.02	150311230	50105	94.09	3085	3105	2950	4040	2180	3110	2999.92	0.33	-458	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	238	-1.62	0.37	12	0.63	-1846.00	8034.00	4165	20230718	-28.33	2310	20240704	29.22	3430	-12.97	20240718	2310	29.22	20240704	4060	-26.48	20230801	2310	29.22	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
43	20240724	150812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2975	-135	5	-4.34	141849470	47273	88.78	3085	3105	2950	4040	2180	3110	3000.64	0.33	-38	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	238	-1.61	0.37	12	0.59	-1846.00	8034.00	4165	20230718	-28.57	2310	20240704	28.79	3430	-13.27	20240718	2310	28.79	20240704	4060	-26.72	20230801	2310	28.79	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
44	20240724	140808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-145	5	-4.66	139339700	46429	87.19	3085	3105	2950	4040	2180	3110	3001.13	0.33	451	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	237	-1.61	0.37	12	0.58	-1846.00	8034.00	4165	20230718	-28.81	2310	20240704	28.35	3430	-13.56	20240718	2310	28.35	20240704	4060	-26.97	20230801	2310	28.35	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
45	20240724	130811	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-110	5	-3.54	109101520	36229	68.04	3085	3105	2970	4040	2180	3110	3011.44	0.33	362	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	240	-1.63	0.37	12	0.45	-1846.00	8034.00	4165	20230718	-27.97	2310	20240704	29.87	3430	-12.54	20240718	2310	29.87	20240704	4060	-26.11	20230801	2310	29.87	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
46	20240724	120811	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-80	5	-2.57	86227065	28587	53.68	3085	3105	2970	4040	2180	3110	3016.30	0.33	-130	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	242	-1.64	0.38	12	0.36	-1846.00	8034.00	4165	20230718	-27.25	2310	20240704	31.17	3430	-11.66	20240718	2310	31.17	20240704	4060	-25.37	20230801	2310	31.17	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
47	20240724	110808	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-105	5	-3.38	63570955	21046	39.52	3085	3105	3000	4040	2180	3110	3020.56	0.33	-557	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	240	-1.63	0.37	12	0.26	-1846.00	8034.00	4165	20230718	-27.85	2310	20240704	30.09	3430	-12.39	20240718	2310	30.09	20240704	4060	-25.99	20230801	2310	30.09	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
48	20240724	100831	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	-35	5	-1.13	23905245	7880	14.80	3085	3105	3000	4040	2180	3110	3033.64	0.33	-1049	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	246	-1.67	0.38	12	0.10	-1846.00	8034.00	4165	20230718	-26.17	2310	20240704	33.12	3430	-10.35	20240718	2310	33.12	20240704	4060	-24.26	20230801	2310	33.12	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
49	20240724	090801	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-100	5	-3.22	16148625	5321	9.99	3085	3105	3000	4040	2180	3110	3034.86	0.33	-951	3230	3170	3100	3040	2970	3135	3005	40	930	500	2170	5	1	7984508	240	-1.63	0.37	12	0.07	-1846.00	8034.00	4165	20230718	-27.73	2310	20240704	30.30	3430	-12.24	20240718	2310	30.30	20240704	4060	-25.86	20230801	2310	30.30	20240704	0.04	N	115570	500	39 억	26489	N	N	N	N
50	20240723	160758	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	-55	5	-1.74	163762690	53171	63.57	3150	3160	3030	4110	2220	3165	3079.85	0.36	-1190	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	248	-1.68	0.39	12	0.67	-1846.00	8034.00	4220	20230717	-26.30	2310	20240704	34.63	3430	-9.33	20240718	2310	34.63	20240704	4060	-23.40	20230801	2310	34.63	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
51	20240723	150814	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-85	5	-2.69	157697865	51217	61.23	3150	3160	3030	4110	2220	3165	3078.95	0.36	-1159	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	246	-1.67	0.38	12	0.64	-1846.00	8034.00	4220	20230717	-27.01	2310	20240704	33.33	3430	-10.20	20240718	2310	33.33	20240704	4060	-24.14	20230801	2310	33.33	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
52	20240723	140800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-115	5	-3.63	135834765	44051	52.67	3150	3160	3030	4110	2220	3165	3083.51	0.36	-885	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	244	-1.65	0.38	12	0.55	-1846.00	8034.00	4220	20230717	-27.73	2310	20240704	32.03	3430	-11.08	20240718	2310	32.03	20240704	4060	-24.88	20230801	2310	32.03	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
53	20240723	130756	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-80	5	-2.53	122950350	39837	47.63	3150	3160	3030	4110	2220	3165	3086.26	0.36	467	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	246	-1.67	0.38	12	0.50	-1846.00	8034.00	4220	20230717	-26.90	2310	20240704	33.55	3430	-10.06	20240718	2310	33.55	20240704	4060	-24.01	20230801	2310	33.55	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
54	20240723	120802	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-115	5	-3.63	103609390	33545	40.11	3150	3160	3030	4110	2220	3165	3088.58	0.36	1906	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	244	-1.65	0.38	12	0.42	-1846.00	8034.00	4220	20230717	-27.73	2310	20240704	32.03	3430	-11.08	20240718	2310	32.03	20240704	4060	-24.88	20230801	2310	32.03	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
55	20240723	110805	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	-25	5	-0.79	46293080	14821	17.72	3150	3160	3070	4110	2220	3165	3123.37	0.36	937	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	251	-1.70	0.39	12	0.19	-1846.00	8034.00	4220	20230717	-25.59	2310	20240704	35.93	3430	-8.45	20240718	2310	35.93	20240704	4060	-22.66	20230801	2310	35.93	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
56	20240723	100800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3115	-50	5	-1.58	17373810	5537	6.62	3150	3160	3115	4110	2220	3165	3137.58	0.36	127	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	249	-1.69	0.39	12	0.07	-1846.00	8034.00	4220	20230717	-26.18	2310	20240704	34.85	3430	-9.18	20240718	2310	34.85	20240704	4060	-23.28	20230801	2310	34.85	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
57	20240723	090806	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-10	5	-0.32	3446580	1095	1.31	3150	3155	3120	4110	2220	3165	3146.93	0.36	-41	3378	3271	3153	3046	2928	3212	2987	40	945	500	2210	5	1	7984508	252	-1.71	0.39	12	0.01	-1846.00	8034.00	4220	20230717	-25.24	2310	20240704	36.58	3430	-8.02	20240718	2310	36.58	20240704	4060	-22.29	20230801	2310	36.58	20240704	0.04	N	115570	500	39 억	28647	N	N	N	N
58	20240722	160754	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-95	5	-2.91	257962465	82446	31.55	3200	3260	3035	4235	2285	3260	3128.81	0.30	6725	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	253	-1.71	0.39	12	1.03	-1846.00	8034.00	4330	20230714	-26.91	2310	20240704	37.01	3430	-7.73	20240718	2310	37.01	20240704	4060	-22.04	20230801	2310	37.01	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
59	20240722	150800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-75	5	-2.30	243609790	77898	29.81	3200	3260	3035	4235	2285	3260	3127.26	0.30	6898	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	254	-1.73	0.40	12	0.98	-1846.00	8034.00	4330	20230714	-26.44	2310	20240704	37.88	3430	-7.14	20240718	2310	37.88	20240704	4060	-21.55	20230801	2310	37.88	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
60	20240722	140804	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-180	5	-5.52	233143360	74521	28.52	3200	3260	3035	4235	2285	3260	3128.52	0.30	6812	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	246	-1.67	0.38	12	0.93	-1846.00	8034.00	4330	20230714	-28.87	2310	20240704	33.33	3430	-10.20	20240718	2310	33.33	20240704	4060	-24.14	20230801	2310	33.33	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
61	20240722	130800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	-185	5	-5.67	220969400	70536	26.99	3200	3260	3035	4235	2285	3260	3132.68	0.30	6925	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	246	-1.67	0.38	12	0.88	-1846.00	8034.00	4330	20230714	-28.98	2310	20240704	33.12	3430	-10.35	20240718	2310	33.12	20240704	4060	-24.26	20230801	2310	33.12	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
62	20240722	120759	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	-140	5	-4.29	186498945	59359	22.71	3200	3260	3070	4235	2285	3260	3141.84	0.30	8011	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	249	-1.69	0.39	12	0.74	-1846.00	8034.00	4330	20230714	-27.94	2310	20240704	35.06	3430	-9.04	20240718	2310	35.06	20240704	4060	-23.15	20230801	2310	35.06	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
63	20240722	110756	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	-115	5	-3.53	168308430	53546	20.49	3200	3260	3070	4235	2285	3260	3143.21	0.30	7912	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	251	-1.70	0.39	12	0.67	-1846.00	8034.00	4330	20230714	-27.37	2310	20240704	36.15	3430	-8.31	20240718	2310	36.15	20240704	4060	-22.54	20230801	2310	36.15	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
64	20240722	100759	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	-150	5	-4.60	123748995	39166	14.99	3200	3260	3095	4235	2285	3260	3159.55	0.30	5769	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	248	-1.68	0.39	12	0.49	-1846.00	8034.00	4330	20230714	-28.18	2310	20240704	34.63	3430	-9.33	20240718	2310	34.63	20240704	4060	-23.40	20230801	2310	34.63	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
65	20240722	090800	57	100.00	KOSDAQ		화학	N	N	N	N	N	3260	0	3	0.00	20056445	6228	2.38	3200	3260	3170	4235	2285	3260	3220.24	0.30	138	3533	3396	3233	3096	2933	3315	3015	40	975	500	2280	5	1	7984508	260	-1.77	0.41	12	0.08	-1846.00	8034.00	4330	20230714	-24.71	2310	20240704	41.13	3430	-4.96	20240718	2310	41.13	20240704	4060	-19.70	20230801	2310	41.13	20240704	0.04	N	115570	500	39 억	24023	N	N	N	N
66	20240719	160740	57	100.00	KOSDAQ		화학	N	N	N	N	N	3260	190	2	6.19	844092940	261281	33.65	3370	3370	3070	3990	2150	3070	3230.59	0.51	-16554	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	260	-1.77	0.41	12	3.27	-1846.00	8034.00	4330	20230714	-24.71	2310	20240704	41.13	3430	-4.96	20240718	2310	41.13	20240704	4120	-20.87	20230719	2310	41.13	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
67	20240719	150747	57	100.00	KOSDAQ		화학	N	N	N	N	N	3240	170	2	5.54	820492360	254026	32.72	3370	3370	3070	3990	2150	3070	3229.95	0.51	-16390	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	259	-1.76	0.40	12	3.18	-1846.00	8034.00	4330	20230714	-25.17	2310	20240704	40.26	3430	-5.54	20240718	2310	40.26	20240704	4120	-21.36	20230719	2310	40.26	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
68	20240719	140751	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	120	2	3.91	759657565	235061	30.28	3370	3370	3070	3990	2150	3070	3231.75	0.51	-16890	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	255	-1.73	0.40	12	2.94	-1846.00	8034.00	4330	20230714	-26.33	2310	20240704	38.10	3430	-7.00	20240718	2310	38.10	20240704	4120	-22.57	20230719	2310	38.10	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
69	20240719	130742	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	160	2	5.21	733617180	226927	29.23	3370	3370	3070	3990	2150	3070	3232.83	0.51	-18329	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	258	-1.75	0.40	12	2.84	-1846.00	8034.00	4330	20230714	-25.40	2310	20240704	39.83	3430	-5.83	20240718	2310	39.83	20240704	4120	-21.60	20230719	2310	39.83	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
70	20240719	120742	57	100.00	KOSDAQ		화학	N	N	N	N	N	3255	185	2	6.03	710366040	219649	28.29	3370	3370	3070	3990	2150	3070	3234.10	0.51	-18500	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	260	-1.76	0.41	12	2.75	-1846.00	8034.00	4330	20230714	-24.83	2310	20240704	40.91	3430	-5.10	20240718	2310	40.91	20240704	4120	-21.00	20230719	2310	40.91	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
71	20240719	110749	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	145	2	4.72	657275845	203360	26.19	3370	3370	3070	3990	2150	3070	3232.08	0.51	-15365	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	257	-1.74	0.40	12	2.55	-1846.00	8034.00	4330	20230714	-25.75	2310	20240704	39.18	3430	-6.27	20240718	2310	39.18	20240704	4120	-21.97	20230719	2310	39.18	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
72	20240719	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	155	2	5.05	581482660	179460	23.11	3370	3370	3070	3990	2150	3070	3240.18	0.51	-13918	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	258	-1.75	0.40	12	2.25	-1846.00	8034.00	4330	20230714	-25.52	2310	20240704	39.61	3430	-5.98	20240718	2310	39.61	20240704	4120	-21.72	20230719	2310	39.61	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
73	20240719	090756	57	100.00	KOSDAQ		화학	N	N	N	N	N	3245	175	2	5.70	280403550	87142	11.22	3370	3370	3070	3990	2150	3070	3217.78	0.51	-16416	3746	3407	3091	2752	2436	3577	2922	40	920	500	2140	5	1	7984508	259	-1.76	0.40	12	1.09	-1846.00	8034.00	4330	20230714	-25.06	2310	20240704	40.48	3430	-5.39	20240718	2310	40.48	20240704	4120	-21.24	20230719	2310	40.48	20240704	0.04	N	115570	500	39 억	40690	N	N	N	N
74	20240718	160734	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	140	2	4.78	2442639995	766535	117.03	2890	3430	2775	3805	2055	2930	3186.66	0.41	7811	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	245	-1.66	0.38	12	9.60	-1846.00	8034.00	4330	20230714	-29.10	2310	20240704	32.90	3430	-10.50	20240718	2310	32.90	20240704	4165	-26.29	20230718	2310	32.90	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
75	20240718	150742	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	110	2	3.75	2413267215	756935	115.57	2890	3430	2775	3805	2055	2930	3188.26	0.41	7026	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	243	-1.65	0.38	12	9.48	-1846.00	8034.00	4330	20230714	-29.79	2310	20240704	31.60	3430	-11.37	20240718	2310	31.60	20240704	4165	-27.01	20230718	2310	31.60	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
76	20240718	140736	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	130	2	4.44	2347502250	735273	112.26	2890	3430	2775	3805	2055	2930	3192.75	0.41	3368	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	244	-1.66	0.38	12	9.21	-1846.00	8034.00	4330	20230714	-29.33	2310	20240704	32.47	3430	-10.79	20240718	2310	32.47	20240704	4165	-26.53	20230718	2310	32.47	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
77	20240718	130737	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	130	2	4.44	2236452415	698557	106.65	2890	3430	2775	3805	2055	2930	3201.59	0.41	-1267	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	244	-1.66	0.38	12	8.75	-1846.00	8034.00	4330	20230714	-29.33	2310	20240704	32.47	3430	-10.79	20240718	2310	32.47	20240704	4165	-26.53	20230718	2310	32.47	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
78	20240718	120739	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	150	2	5.12	2000952085	620888	94.80	2890	3430	2775	3805	2055	2930	3222.80	0.41	-8582	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	246	-1.67	0.38	12	7.78	-1846.00	8034.00	4330	20230714	-28.87	2310	20240704	33.33	3430	-10.20	20240718	2310	33.33	20240704	4165	-26.05	20230718	2310	33.33	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
79	20240718	110743	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	-45	5	-1.54	182461195	64091	9.79	2890	2930	2775	3805	2055	2930	2846.70	0.41	-4801	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	230	-1.56	0.36	12	0.80	-1846.00	8034.00	4330	20230714	-33.37	2310	20240704	24.89	3185	-9.42	20240103	2310	24.89	20240704	4165	-30.73	20230718	2310	24.89	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
80	20240718	100745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	-100	5	-3.41	147862985	52054	7.95	2890	2930	2775	3805	2055	2930	2840.29	0.41	-2076	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	226	-1.53	0.35	12	0.65	-1846.00	8034.00	4330	20230714	-34.64	2310	20240704	22.51	3185	-11.15	20240103	2310	22.51	20240704	4165	-32.05	20230718	2310	22.51	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
81	20240718	090745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2775	-155	5	-5.29	58199010	20528	3.13	2890	2890	2775	3805	2055	2930	2834.35	0.41	2150	3433	3181	2863	2611	2293	3307	2737	40	875	500	2050	5	1	7984508	222	-1.50	0.35	12	0.26	-1846.00	8034.00	4330	20230714	-35.91	2310	20240704	20.13	3185	-12.87	20240103	2310	20.13	20240704	4165	-33.37	20230718	2310	20.13	20240704	0.04	N	115570	500	39 억	32868	N	N	N	N
82	20240717	160815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	370	2	14.45	1869988650	649957	516.13	2545	3115	2545	3325	1795	2560	2876.83	0.39	1596	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	234	-1.59	0.36	12	8.14	-1846.00	8034.00	4330	20230714	-32.33	2310	20240704	26.84	3185	-8.01	20240103	2310	26.84	20240704	4220	-30.57	20230717	2310	26.84	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
83	20240717	150819	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	290	2	11.33	1791256580	622865	494.62	2545	3115	2545	3325	1795	2560	2875.83	0.39	576	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	228	-1.54	0.35	12	7.80	-1846.00	8034.00	4330	20230714	-34.18	2310	20240704	23.38	3185	-10.52	20240103	2310	23.38	20240704	4220	-32.46	20230717	2310	23.38	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
84	20240717	140816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	270	2	10.55	1605952955	556815	442.17	2545	3115	2545	3325	1795	2560	2884.18	0.39	-1653	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	226	-1.53	0.35	12	6.97	-1846.00	8034.00	4330	20230714	-34.64	2310	20240704	22.51	3185	-11.15	20240103	2310	22.51	20240704	4220	-32.94	20230717	2310	22.51	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
85	20240717	130816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	145	2	5.66	176664490	66511	52.82	2545	2750	2545	3325	1795	2560	2656.17	0.39	7904	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	216	-1.47	0.34	12	0.83	-1846.00	8034.00	4330	20230714	-37.53	2310	20240704	17.10	3185	-15.07	20240103	2310	17.10	20240704	4220	-35.90	20230717	2310	17.10	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
86	20240717	120817	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	115	2	4.49	162145120	61155	48.56	2545	2750	2545	3325	1795	2560	2651.38	0.39	8060	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	214	-1.45	0.33	12	0.77	-1846.00	8034.00	4330	20230714	-38.22	2310	20240704	15.80	3185	-16.01	20240103	2310	15.80	20240704	4220	-36.61	20230717	2310	15.80	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
87	20240717	110817	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	135	2	5.27	149547535	56463	44.84	2545	2750	2545	3325	1795	2560	2648.59	0.39	7216	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	215	-1.46	0.34	12	0.71	-1846.00	8034.00	4330	20230714	-37.76	2310	20240704	16.67	3185	-15.38	20240103	2310	16.67	20240704	4220	-36.14	20230717	2310	16.67	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
88	20240717	100816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	60	2	2.34	109604665	41671	33.09	2545	2745	2545	3325	1795	2560	2630.24	0.39	8401	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	209	-1.42	0.33	12	0.52	-1846.00	8034.00	4330	20230714	-39.49	2310	20240704	13.42	3185	-17.74	20240103	2310	13.42	20240704	4220	-37.91	20230717	2310	13.42	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
89	20240717	090641	57	100.00	KOSDAQ		화학	N	N	N	N	N	2690	130	2	5.08	48606145	18675	14.83	2545	2690	2545	3325	1795	2560	2602.74	0.39	3682	3006	2782	2671	2447	2336	2727	2392	40	765	500	1790	5	1	7984508	215	-1.46	0.33	12	0.23	-1846.00	8034.00	4330	20230714	-37.88	2310	20240704	16.45	3185	-15.54	20240103	2310	16.45	20240704	4220	-36.26	20230717	2310	16.45	20240704	0.04	N	115570	500	39 억	31262	N	N	N	N
90	20240716	160817	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-340	5	-11.72	336185425	123387	82.40	2885	2895	2560	3770	2030	2900	2725.52	0.35	3162	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	204	-1.39	0.32	12	1.55	-1846.00	8034.00	4330	20230714	-40.88	2310	20240704	10.82	3185	-19.62	20240103	2310	10.82	20240704	4220	-39.34	20230717	2310	10.82	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
91	20240716	150826	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	-225	5	-7.76	278281665	100954	67.42	2885	2895	2660	3770	2030	2900	2756.52	0.35	3791	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	214	-1.45	0.33	12	1.26	-1846.00	8034.00	4330	20230714	-38.22	2310	20240704	15.80	3185	-16.01	20240103	2310	15.80	20240704	4220	-36.61	20230717	2310	15.80	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
92	20240716	140823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	-200	5	-6.90	242939350	87815	58.64	2885	2895	2690	3770	2030	2900	2766.49	0.35	4861	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	216	-1.46	0.34	12	1.10	-1846.00	8034.00	4330	20230714	-37.64	2310	20240704	16.88	3185	-15.23	20240103	2310	16.88	20240704	4220	-36.02	20230717	2310	16.88	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
93	20240716	130823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2755	-145	5	-5.00	189471965	68132	45.50	2885	2895	2740	3770	2030	2900	2780.95	0.35	5110	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	220	-1.49	0.34	12	0.85	-1846.00	8034.00	4330	20230714	-36.37	2310	20240704	19.26	3185	-13.50	20240103	2310	19.26	20240704	4220	-34.72	20230717	2310	19.26	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
94	20240716	120822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-130	5	-4.48	172713045	62064	41.45	2885	2895	2740	3770	2030	2900	2782.82	0.35	5603	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	221	-1.50	0.34	12	0.78	-1846.00	8034.00	4330	20230714	-36.03	2310	20240704	19.91	3185	-13.03	20240103	2310	19.91	20240704	4220	-34.36	20230717	2310	19.91	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
95	20240716	110821	57	100.00	KOSDAQ		화학	N	N	N	N	N	2770	-130	5	-4.48	166220180	59714	39.88	2885	2895	2740	3770	2030	2900	2783.60	0.35	5249	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	221	-1.50	0.34	12	0.75	-1846.00	8034.00	4330	20230714	-36.03	2310	20240704	19.91	3185	-13.03	20240103	2310	19.91	20240704	4220	-34.36	20230717	2310	19.91	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
96	20240716	100823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2785	-115	5	-3.97	145698110	52319	34.94	2885	2895	2740	3770	2030	2900	2784.80	0.35	6422	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	222	-1.51	0.35	12	0.66	-1846.00	8034.00	4330	20230714	-35.68	2310	20240704	20.56	3185	-12.56	20240103	2310	20.56	20240704	4220	-34.00	20230717	2310	20.56	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
97	20240716	090820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-100	5	-3.45	34540150	12157	8.12	2885	2895	2795	3770	2030	2900	2841.17	0.35	-563	3093	2996	2898	2801	2703	2947	2752	40	870	500	2030	5	1	7984508	224	-1.52	0.35	12	0.15	-1846.00	8034.00	4330	20230714	-35.33	2310	20240704	21.21	3185	-12.09	20240103	2310	21.21	20240704	4220	-33.65	20230717	2310	21.21	20240704	0.04	N	115570	500	39 억	28099	N	N	N	N
98	20240715	160808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-95	5	-3.17	430129060	149328	16.74	2965	2995	2800	3890	2100	2995	2880.19	0.52	-13635	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	232	-1.57	0.36	12	1.87	-1846.00	8034.00	4330	20230714	-33.03	2310	20240704	25.54	3185	-8.95	20240103	2310	25.54	20240704	4220	-31.28	20230717	2310	25.54	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
99	20240715	150814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	-130	5	-4.34	403512855	140096	15.71	2965	2995	2800	3890	2100	2995	2880.11	0.52	-14051	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	229	-1.55	0.36	12	1.75	-1846.00	8034.00	4330	20230714	-33.83	2310	20240704	24.03	3185	-10.05	20240103	2310	24.03	20240704	4220	-32.11	20230717	2310	24.03	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
100	20240715	140812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2855	-140	5	-4.67	385803170	133903	15.01	2965	2995	2800	3890	2100	2995	2881.06	0.52	-13973	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	228	-1.55	0.36	12	1.68	-1846.00	8034.00	4330	20230714	-34.06	2310	20240704	23.59	3185	-10.36	20240103	2310	23.59	20240704	4220	-32.35	20230717	2310	23.59	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
101	20240715	130814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-135	5	-4.51	370990525	128715	14.43	2965	2995	2800	3890	2100	2995	2882.10	0.52	-14141	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	228	-1.55	0.36	12	1.61	-1846.00	8034.00	4330	20230714	-33.95	2310	20240704	23.81	3185	-10.20	20240103	2310	23.81	20240704	4220	-32.23	20230717	2310	23.81	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
102	20240715	120813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-135	5	-4.51	364073330	126307	14.16	2965	2995	2800	3890	2100	2995	2882.29	0.52	-14340	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	228	-1.55	0.36	12	1.58	-1846.00	8034.00	4330	20230714	-33.95	2310	20240704	23.81	3185	-10.20	20240103	2310	23.81	20240704	4220	-32.23	20230717	2310	23.81	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
103	20240715	110812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	-120	5	-4.01	340865390	118230	13.25	2965	2995	2800	3890	2100	2995	2882.90	0.52	-15235	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	230	-1.56	0.36	12	1.48	-1846.00	8034.00	4330	20230714	-33.60	2310	20240704	24.46	3185	-9.73	20240103	2310	24.46	20240704	4220	-31.87	20230717	2310	24.46	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
104	20240715	100812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-100	5	-3.34	305644870	105903	11.87	2965	2995	2800	3890	2100	2995	2885.90	0.52	-15579	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	231	-1.57	0.36	12	1.33	-1846.00	8034.00	4330	20230714	-33.14	2310	20240704	25.32	3185	-9.11	20240103	2310	25.32	20240704	4220	-31.40	20230717	2310	25.32	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
105	20240715	090814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	-130	5	-4.34	150181360	51783	5.81	2965	2965	2850	3890	2100	2995	2899.87	0.52	-10283	3451	3222	2811	2582	2171	3337	2697	40	895	500	2090	5	1	7984508	229	-1.55	0.36	12	0.65	-1846.00	8034.00	4330	20230714	-33.83	2310	20240704	24.03	3185	-10.05	20240103	2310	24.03	20240704	4220	-32.11	20230717	2310	24.03	20240704	0.04	N	115570	500	39 억	41734	N	N	N	N
106	20240712	160806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	595	2	24.79	2471355920	867486	7652.49	2405	3040	2400	3120	1680	2400	2847.12	0.34	14369	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	239	-1.62	0.37	12	10.86	-1846.00	8034.00	4330	20230714	-30.83	2310	20240704	29.65	3185	-5.97	20240103	2310	29.65	20240704	4330	-30.83	20230714	2310	29.65	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
107	20240712	150812	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	435	2	18.12	2259646770	793743	7001.97	2405	3040	2400	3120	1680	2400	2846.82	0.34	6060	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	226	-1.54	0.35	12	9.94	-1846.00	8034.00	4330	20230714	-34.53	2310	20240704	22.73	3185	-10.99	20240103	2310	22.73	20240704	4330	-34.53	20230714	2310	22.73	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
108	20240712	140815	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	420	2	17.50	2038778680	716970	6324.72	2405	3040	2400	3120	1680	2400	2843.60	0.34	2768	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	225	-1.53	0.35	12	8.98	-1846.00	8034.00	4330	20230714	-34.87	2310	20240704	22.08	3185	-11.46	20240103	2310	22.08	20240704	4330	-34.87	20230714	2310	22.08	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
109	20240712	130809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	405	2	16.88	1860558140	652995	5760.37	2405	3040	2400	3120	1680	2400	2849.27	0.34	-1358	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	224	-1.52	0.35	12	8.18	-1846.00	8034.00	4330	20230714	-35.22	2310	20240704	21.43	3185	-11.93	20240103	2310	21.43	20240704	4330	-35.22	20230714	2310	21.43	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
110	20240712	120811	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	570	2	23.75	1317186305	463696	4090.47	2405	3040	2400	3120	1680	2400	2840.62	0.34	-4057	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	237	-1.61	0.37	12	5.81	-1846.00	8034.00	4330	20230714	-31.41	2310	20240704	28.57	3185	-6.75	20240103	2310	28.57	20240704	4330	-31.41	20230714	2310	28.57	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
111	20240712	110807	57	100.00	KOSDAQ		화학	N	N	N	N	N	2730	330	2	13.75	420925685	158031	1394.06	2405	2805	2400	3120	1680	2400	2663.56	0.34	-3932	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	218	-1.48	0.34	12	1.98	-1846.00	8034.00	4330	20230714	-36.95	2310	20240704	18.18	3185	-14.29	20240103	2310	18.18	20240704	4330	-36.95	20230714	2310	18.18	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
112	20240712	100810	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	175	2	7.29	61908410	24495	216.08	2405	2645	2400	3120	1680	2400	2527.39	0.34	-2682	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	206	-1.39	0.32	12	0.31	-1846.00	8034.00	4330	20230714	-40.53	2310	20240704	11.47	3185	-19.15	20240103	2310	11.47	20240704	4330	-40.53	20230714	2310	11.47	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
113	20240712	090806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	5	2	0.21	4761000	1983	17.49	2405	2405	2400	3120	1680	2400	2400.91	0.34	-1623	2496	2447	2396	2347	2296	2472	2372	40	720	500	1680	5	1	7984508	192	-1.30	0.30	12	0.02	-1846.00	8034.00	4330	20230714	-44.46	2310	20240704	4.11	3185	-24.49	20240103	2310	4.11	20240704	4330	-44.46	20230714	2310	4.11	20240704	0.04	N	115570	500	39 억	27365	N	N	N	N
114	20240711	160803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	60	2	2.56	27106960	11335	74.83	2345	2445	2345	3040	1640	2340	2391.44	0.35	-349	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	192	-1.30	0.30	12	0.14	-1846.00	8034.00	4415	20230705	-45.64	2310	20240704	3.90	3185	-24.65	20240103	2310	3.90	20240704	4330	-44.57	20230714	2310	3.90	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
115	20240711	150809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	45	2	1.92	26090395	10911	72.03	2345	2445	2345	3040	1640	2340	2391.20	0.35	-317	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	190	-1.29	0.30	12	0.14	-1846.00	8034.00	4415	20230705	-45.98	2310	20240704	3.25	3185	-25.12	20240103	2310	3.25	20240704	4330	-44.92	20230714	2310	3.25	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
116	20240711	140809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	35	2	1.50	26000200	10873	71.78	2345	2445	2345	3040	1640	2340	2391.26	0.35	-317	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	190	-1.29	0.30	12	0.14	-1846.00	8034.00	4415	20230705	-46.21	2310	20240704	2.81	3185	-25.43	20240103	2310	2.81	20240704	4330	-45.15	20230714	2310	2.81	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
117	20240711	130807	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	30	2	1.28	24686450	10323	68.15	2345	2445	2345	3040	1640	2340	2391.40	0.35	-317	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	189	-1.28	0.29	12	0.13	-1846.00	8034.00	4415	20230705	-46.32	2310	20240704	2.60	3185	-25.59	20240103	2310	2.60	20240704	4330	-45.27	20230714	2310	2.60	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
118	20240711	120807	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	40	2	1.71	22937685	9588	63.30	2345	2445	2345	3040	1640	2340	2392.33	0.35	-313	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	190	-1.29	0.30	12	0.12	-1846.00	8034.00	4415	20230705	-46.09	2310	20240704	3.03	3185	-25.27	20240103	2310	3.03	20240704	4330	-45.03	20230714	2310	3.03	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
119	20240711	110804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	65	2	2.78	21297750	8899	58.75	2345	2445	2345	3040	1640	2340	2393.27	0.35	-317	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	192	-1.30	0.30	12	0.11	-1846.00	8034.00	4415	20230705	-45.53	2310	20240704	4.11	3185	-24.49	20240103	2310	4.11	20240704	4330	-44.46	20230714	2310	4.11	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
120	20240711	100806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	100	2	4.27	19206365	8034	53.04	2345	2440	2345	3040	1640	2340	2390.64	0.35	-379	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	195	-1.32	0.30	12	0.10	-1846.00	8034.00	4415	20230705	-44.73	2310	20240704	5.63	3185	-23.39	20240103	2310	5.63	20240704	4330	-43.65	20230714	2310	5.63	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
121	20240711	090804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	55	2	2.35	4979210	2105	13.90	2345	2395	2345	3040	1640	2340	2365.42	0.35	-320	2473	2406	2368	2301	2263	2387	2282	40	700	500	1630	5	1	7984508	191	-1.30	0.30	12	0.03	-1846.00	8034.00	4415	20230705	-45.75	2310	20240704	3.68	3185	-24.80	20240103	2310	3.68	20240704	4330	-44.69	20230714	2310	3.68	20240704	0.04	N	115570	500	39 억	27714	N	N	N	N
122	20240710	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-85	5	-3.51	35794145	15146	62.44	2425	2435	2330	3150	1700	2425	2363.27	0.35	-38	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	187	-1.27	0.29	12	0.19	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4330	-45.96	20230714	2310	1.30	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
123	20240710	150804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-75	5	-3.09	31182780	13175	54.32	2425	2435	2340	3150	1700	2425	2366.81	0.35	1552	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	188	-1.27	0.29	12	0.17	-1846.00	8034.00	4415	20230705	-46.77	2310	20240704	1.73	3185	-26.22	20240103	2310	1.73	20240704	4330	-45.73	20230714	2310	1.73	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
124	20240710	140803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-70	5	-2.89	23726520	9999	41.22	2425	2435	2340	3150	1700	2425	2372.89	0.35	1552	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	188	-1.28	0.29	12	0.13	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4330	-45.61	20230714	2310	1.95	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
125	20240710	130803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-70	5	-2.89	23580760	9937	40.97	2425	2435	2340	3150	1700	2425	2373.03	0.35	1552	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	188	-1.28	0.29	12	0.12	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4330	-45.61	20230714	2310	1.95	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
126	20240710	120802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-70	5	-2.89	22347780	9414	38.81	2425	2435	2340	3150	1700	2425	2373.89	0.35	1552	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	188	-1.28	0.29	12	0.12	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4330	-45.61	20230714	2310	1.95	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
127	20240710	110803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	-65	5	-2.68	20840535	8774	36.17	2425	2435	2340	3150	1700	2425	2375.26	0.35	1552	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	188	-1.28	0.29	12	0.11	-1846.00	8034.00	4415	20230705	-46.55	2310	20240704	2.16	3185	-25.90	20240103	2310	2.16	20240704	4330	-45.50	20230714	2310	2.16	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
128	20240710	100758	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	-65	5	-2.68	18228210	7665	31.60	2425	2435	2340	3150	1700	2425	2378.11	0.35	1552	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	188	-1.28	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-46.55	2310	20240704	2.16	3185	-25.90	20240103	2310	2.16	20240704	4330	-45.50	20230714	2310	2.16	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
129	20240710	090803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-25	5	-1.03	3814140	1576	6.50	2425	2435	2400	3150	1700	2425	2420.14	0.35	-51	2745	2585	2500	2340	2255	2542	2297	40	725	500	1690	5	1	7984508	192	-1.30	0.30	12	0.02	-1846.00	8034.00	4415	20230705	-45.64	2310	20240704	3.90	3185	-24.65	20240103	2310	3.90	20240704	4330	-44.57	20230714	2310	3.90	20240704	0.04	N	115570	500	39 억	27698	N	N	N	N
130	20240709	160759	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-55	5	-2.22	59692390	24255	120.32	2480	2660	2415	3220	1740	2480	2461.03	0.34	431	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	194	-1.31	0.30	12	0.30	-1846.00	8034.00	4415	20230705	-45.07	2310	20240704	4.98	3185	-23.86	20240103	2310	4.98	20240704	4330	-44.00	20230714	2310	4.98	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
131	20240709	150801	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-50	5	-2.02	56872790	23093	114.56	2480	2660	2415	3220	1740	2480	2462.77	0.34	778	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	194	-1.32	0.30	12	0.29	-1846.00	8034.00	4415	20230705	-44.96	2310	20240704	5.19	3185	-23.70	20240103	2310	5.19	20240704	4330	-43.88	20230714	2310	5.19	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
132	20240709	140802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-50	5	-2.02	54310395	22035	109.31	2480	2660	2415	3220	1740	2480	2464.73	0.34	779	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	194	-1.32	0.30	12	0.28	-1846.00	8034.00	4415	20230705	-44.96	2310	20240704	5.19	3185	-23.70	20240103	2310	5.19	20240704	4330	-43.88	20230714	2310	5.19	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
133	20240709	130805	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-30	5	-1.21	49421950	20012	99.28	2480	2660	2415	3220	1740	2480	2469.62	0.34	646	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	196	-1.33	0.30	12	0.25	-1846.00	8034.00	4415	20230705	-44.51	2310	20240704	6.06	3185	-23.08	20240103	2310	6.06	20240704	4330	-43.42	20230714	2310	6.06	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
134	20240709	120806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2465	-15	5	-0.60	49106690	19883	98.64	2480	2660	2415	3220	1740	2480	2469.78	0.34	647	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	197	-1.34	0.31	12	0.25	-1846.00	8034.00	4415	20230705	-44.17	2310	20240704	6.71	3185	-22.61	20240103	2310	6.71	20240704	4330	-43.07	20230714	2310	6.71	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
135	20240709	110806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-5	5	-0.20	49084505	19874	98.59	2480	2660	2415	3220	1740	2480	2469.78	0.34	656	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	198	-1.34	0.31	12	0.25	-1846.00	8034.00	4415	20230705	-43.94	2310	20240704	7.14	3185	-22.29	20240103	2310	7.14	20240704	4330	-42.84	20230714	2310	7.14	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
136	20240709	100803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-60	5	-2.42	47630250	19278	95.63	2480	2660	2415	3220	1740	2480	2470.70	0.34	717	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	193	-1.31	0.30	12	0.24	-1846.00	8034.00	4415	20230705	-45.19	2310	20240704	4.76	3185	-24.02	20240103	2310	4.76	20240704	4330	-44.11	20230714	2310	4.76	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
137	20240709	090801	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	25	2	1.01	23005290	9203	45.65	2480	2660	2460	3220	1740	2480	2499.76	0.34	113	2633	2556	2433	2356	2233	2595	2395	40	740	500	1730	5	1	7984508	200	-1.36	0.31	12	0.12	-1846.00	8034.00	4415	20230705	-43.26	2310	20240704	8.44	3185	-21.35	20240103	2310	8.44	20240704	4330	-42.15	20230714	2310	8.44	20240704	0.05	N	115570	500	39 억	27267	N	N	N	N
138	20240708	160756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2480	140	2	5.98	45336840	19157	225.91	2340	2510	2310	3040	1640	2340	2366.59	0.35	-479	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	198	-1.34	0.31	12	0.24	-1846.00	8034.00	4415	20230705	-43.83	2310	20240708	7.36	3185	-22.14	20240103	2310	7.36	20240708	4330	-42.73	20230714	2310	7.36	20240708	0.05	N	115570	500	39 억	27746	N	N	N	N
139	20240708	150757	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	130	2	5.56	40691935	17278	203.75	2340	2470	2310	3040	1640	2340	2355.13	0.35	-160	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	197	-1.34	0.31	12	0.22	-1846.00	8034.00	4415	20230705	-44.05	2310	20240708	6.93	3185	-22.45	20240103	2310	6.93	20240708	4330	-42.96	20230714	2310	6.93	20240708	0.05	N	115570	500	39 억	27746	N	N	N	N
140	20240708	140800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2345	5	2	0.21	30816650	13154	155.12	2340	2365	2310	3040	1640	2340	2342.76	0.35	-160	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	187	-1.27	0.29	12	0.16	-1846.00	8034.00	4415	20230705	-46.89	2310	20240708	1.52	3185	-26.37	20240103	2310	1.52	20240708	4330	-45.84	20230714	2310	1.52	20240708	0.05	N	115570	500	39 억	27746	N	N	N	N
141	20240708	130756	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-15	5	-0.64	21207300	9064	106.89	2340	2355	2315	3040	1640	2340	2339.73	0.35	0	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	186	-1.26	0.29	12	0.11	-1846.00	8034.00	4415	20230705	-47.34	2310	20240704	0.65	3185	-27.00	20240103	2310	0.65	20240704	4330	-46.30	20230714	2310	0.65	20240704	0.05	N	115570	500	39 억	27746	N	N	N	N
142	20240708	120758	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	-15	5	-0.64	20073385	8576	101.13	2340	2355	2320	3040	1640	2340	2340.65	0.35	0	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	186	-1.26	0.29	12	0.11	-1846.00	8034.00	4415	20230705	-47.34	2310	20240704	0.65	3185	-27.00	20240103	2310	0.65	20240704	4330	-46.30	20230714	2310	0.65	20240704	0.05	N	115570	500	39 억	27746	N	N	N	N
143	20240708	110755	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	0	3	0.00	19325115	8254	97.33	2340	2355	2335	3040	1640	2340	2341.30	0.35	0	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	187	-1.27	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4330	-45.96	20230714	2310	1.30	20240704	0.05	N	115570	500	39 억	27746	N	N	N	N
144	20240708	100756	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	0	3	0.00	4288695	1827	21.54	2340	2355	2340	3040	1640	2340	2347.40	0.35	0	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	187	-1.27	0.29	12	0.02	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4330	-45.96	20230714	2310	1.30	20240704	0.05	N	115570	500	39 억	27746	N	N	N	N
145	20240708	090756	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	15	2	0.64	2992095	1274	15.02	2340	2355	2340	3040	1640	2340	2348.58	0.35	0	2390	2365	2340	2315	2290	2352	2302	40	700	500	1630	5	1	7984508	188	-1.28	0.29	12	0.02	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4330	-45.61	20230714	2310	1.95	20240704	0.05	N	115570	500	39 억	27746	N	N	N	N
146	20240705	160752	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	0	3	0.00	19819905	8480	89.94	2365	2365	2315	3040	1640	2340	2337.25	0.35	183	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	187	-1.27	0.29	12	0.11	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4415	-47.00	20230705	2310	1.30	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
147	20240705	150755	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	0	3	0.00	19309785	8262	87.63	2365	2365	2315	3040	1640	2340	2337.18	0.35	397	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	187	-1.27	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4415	-47.00	20230705	2310	1.30	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
148	20240705	140756	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	10	2	0.43	19300425	8258	87.59	2365	2365	2315	3040	1640	2340	2337.18	0.35	397	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	188	-1.27	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-46.77	2310	20240704	1.73	3185	-26.22	20240103	2310	1.73	20240704	4415	-46.77	20230705	2310	1.73	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
149	20240705	130755	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	15	2	0.64	11036600	4702	49.87	2365	2365	2325	3040	1640	2340	2347.21	0.35	-124	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	188	-1.28	0.29	12	0.06	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4415	-46.66	20230705	2310	1.95	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
150	20240705	120755	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	20	2	0.85	5582115	2372	25.16	2365	2365	2350	3040	1640	2340	2353.34	0.35	-75	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	188	-1.28	0.29	12	0.03	-1846.00	8034.00	4415	20230705	-46.55	2310	20240704	2.16	3185	-25.90	20240103	2310	2.16	20240704	4415	-46.55	20230705	2310	2.16	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
151	20240705	110752	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	15	2	0.64	4829770	2053	21.78	2365	2365	2350	3040	1640	2340	2352.54	0.35	-75	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	188	-1.28	0.29	12	0.03	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4415	-46.66	20230705	2310	1.95	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
152	20240705	100753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	10	2	0.43	4827415	2052	21.76	2365	2365	2350	3040	1640	2340	2352.54	0.35	-75	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	188	-1.27	0.29	12	0.03	-1846.00	8034.00	4415	20230705	-46.77	2310	20240704	1.73	3185	-26.22	20240103	2310	1.73	20240704	4415	-46.77	20230705	2310	1.73	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
153	20240705	090753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	15	2	0.64	1370880	582	6.17	2365	2365	2350	3040	1640	2340	2355.46	0.35	-75	2433	2386	2348	2301	2263	2367	2282	40	700	500	1630	5	1	7984508	188	-1.28	0.29	12	0.01	-1846.00	8034.00	4415	20230705	-46.66	2310	20240704	1.95	3185	-26.06	20240103	2310	1.95	20240704	4415	-46.66	20230705	2310	1.95	20240704	0.05	N	115570	500	39 억	27555	N	N	N	N
154	20240704	160749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2340	-40	5	-1.68	22142185	9428	194.71	2385	2395	2310	3090	1670	2380	2348.56	0.35	-377	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	187	-1.27	0.29	12	0.12	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4415	-47.00	20230705	2310	1.30	20240704	0.05	N	115570	500	39 억	27604	N	N	N	N
155	20240704	150753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2325	-55	5	-2.31	20646935	8789	181.52	2385	2395	2310	3090	1670	2380	2349.18	0.35	-377	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	186	-1.26	0.29	12	0.11	-1846.00	8034.00	4415	20230705	-47.34	2310	20240704	0.65	3185	-27.00	20240103	2310	0.65	20240704	4415	-47.34	20230705	2310	0.65	20240704	0.05	N	115570	500	39 억	27604	N	N	N	N
156	20240704	140752	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2340	-40	5	-1.68	19640345	8356	172.57	2385	2395	2310	3090	1670	2380	2350.45	0.35	22	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	187	-1.27	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-47.00	2310	20240704	1.30	3185	-26.53	20240103	2310	1.30	20240704	4415	-47.00	20230705	2310	1.30	20240704	0.05	N	115570	500	39 억	27604	N	N	N	N
157	20240704	130752	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2330	-50	5	-2.10	18297460	7780	160.68	2385	2395	2310	3090	1670	2380	2351.86	0.35	493	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	186	-1.26	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-47.23	2310	20240704	0.87	3185	-26.84	20240103	2310	0.87	20240704	4415	-47.23	20230705	2310	0.87	20240704	0.05	N	115570	500	39 억	27604	N	N	N	N
158	20240704	120752	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2320	-60	5	-2.52	17924765	7619	157.35	2385	2395	2315	3090	1670	2380	2352.64	0.35	488	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	185	-1.26	0.29	12	0.10	-1846.00	8034.00	4415	20230705	-47.45	2315	20240704	0.22	3185	-27.16	20240103	2315	0.22	20240704	4415	-47.45	20230705	2315	0.22	20240704	0.05	N	115570	500	39 억	27604	N	N	N	N
159	20240704	110751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	5	2	0.21	2100515	882	18.22	2385	2395	2380	3090	1670	2380	2381.54	0.35	0	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	190	-1.29	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-45.98	2365	20240625	0.85	3185	-25.12	20240103	2365	0.85	20240625	4415	-45.98	20230705	2365	0.85	20240625	0.05	N	115570	500	39 억	27604	N	N	N	N
160	20240704	100751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	15	2	0.63	1924030	808	16.69	2385	2395	2380	3090	1670	2380	2381.23	0.35	0	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	191	-1.30	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-45.75	2365	20240625	1.27	3185	-24.80	20240103	2365	1.27	20240625	4415	-45.75	20230705	2365	1.27	20240625	0.05	N	115570	500	39 억	27604	N	N	N	N
161	20240704	090752	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	0	3	0.00	1018710	428	8.84	2385	2385	2380	3090	1670	2380	2380.16	0.35	0	2420	2400	2390	2370	2360	2395	2365	40	710	500	1660	5	1	7984508	190	-1.29	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-46.09	2365	20240625	0.63	3185	-25.27	20240103	2365	0.63	20240625	4415	-46.09	20230705	2365	0.63	20240625	0.05	N	115570	500	39 억	27604	N	N	N	N
162	20240703	160747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-30	5	-1.24	11580665	4842	122.40	2400	2410	2380	3130	1690	2410	2391.71	0.35	-499	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	190	-1.29	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-46.09	2365	20240625	0.63	3185	-25.27	20240103	2365	0.63	20240625	4415	-46.09	20230705	2365	0.63	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
163	20240703	150750	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	10991715	4595	116.15	2400	2410	2380	3130	1690	2410	2392.10	0.35	-499	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	192	-1.30	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-45.64	2365	20240625	1.48	3185	-24.65	20240103	2365	1.48	20240625	4415	-45.64	20230705	2365	1.48	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
164	20240703	140750	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	9889715	4134	104.50	2400	2410	2380	3130	1690	2410	2392.29	0.35	-499	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	192	-1.30	0.30	12	0.05	-1846.00	8034.00	4415	20230705	-45.64	2365	20240625	1.48	3185	-24.65	20240103	2365	1.48	20240625	4415	-45.64	20230705	2365	1.48	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
165	20240703	130749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-20	5	-0.83	9767315	4083	103.21	2400	2410	2380	3130	1690	2410	2392.19	0.35	-499	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	191	-1.29	0.30	12	0.05	-1846.00	8034.00	4415	20230705	-45.87	2365	20240625	1.06	3185	-24.96	20240103	2365	1.06	20240625	4415	-45.87	20230705	2365	1.06	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
166	20240703	120748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-20	5	-0.83	7678455	3209	81.12	2400	2410	2380	3130	1690	2410	2392.79	0.35	-499	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	191	-1.29	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.87	2365	20240625	1.06	3185	-24.96	20240103	2365	1.06	20240625	4415	-45.87	20230705	2365	1.06	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
167	20240703	110751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	7329210	3063	77.43	2400	2410	2380	3130	1690	2410	2392.82	0.35	-375	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	192	-1.30	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.64	2365	20240625	1.48	3185	-24.65	20240103	2365	1.48	20240625	4415	-45.64	20230705	2365	1.48	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
168	20240703	100751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-25	5	-1.04	6915950	2890	73.05	2400	2410	2385	3130	1690	2410	2393.06	0.35	-226	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	190	-1.29	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.98	2365	20240625	0.85	3185	-25.12	20240103	2365	0.85	20240625	4415	-45.98	20230705	2365	0.85	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
169	20240703	090748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	1226380	511	12.92	2400	2400	2395	3130	1690	2410	2399.96	0.35	30	2476	2442	2421	2387	2366	2432	2377	40	720	500	1680	5	1	7984508	192	-1.30	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-45.64	2365	20240625	1.48	3185	-24.65	20240103	2365	1.48	20240625	4415	-45.64	20230705	2365	1.48	20240625	0.05	N	115570	500	39 억	28103	N	N	N	N
170	20240702	160746	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-35	5	-1.43	9549295	3956	79.20	2425	2455	2400	3175	1715	2445	2413.88	0.36	-577	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	192	-1.31	0.30	12	0.05	-1846.00	8034.00	4415	20230705	-45.41	2365	20240625	1.90	3185	-24.33	20240103	2365	1.90	20240625	4415	-45.41	20230705	2365	1.90	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
171	20240702	150747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-20	5	-0.82	7956110	3295	65.97	2425	2455	2400	3175	1715	2445	2414.60	0.36	-545	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	194	-1.31	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.07	2365	20240625	2.54	3185	-23.86	20240103	2365	2.54	20240625	4415	-45.07	20230705	2365	2.54	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
172	20240702	140748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-20	5	-0.82	7956110	3295	65.97	2425	2455	2400	3175	1715	2445	2414.60	0.36	-545	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	194	-1.31	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.07	2365	20240625	2.54	3185	-23.86	20240103	2365	2.54	20240625	4415	-45.07	20230705	2365	2.54	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
173	20240702	130748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-25	5	-1.02	7905185	3274	65.55	2425	2455	2400	3175	1715	2445	2414.53	0.36	-545	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	193	-1.31	0.30	12	0.04	-1846.00	8034.00	4415	20230705	-45.19	2365	20240625	2.33	3185	-24.02	20240103	2365	2.33	20240625	4415	-45.19	20230705	2365	2.33	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
174	20240702	120748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-25	5	-1.02	5730610	2373	47.51	2425	2455	2400	3175	1715	2445	2414.92	0.36	-545	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	193	-1.31	0.30	12	0.03	-1846.00	8034.00	4415	20230705	-45.19	2365	20240625	2.33	3185	-24.02	20240103	2365	2.33	20240625	4415	-45.19	20230705	2365	2.33	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
175	20240702	110747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-20	5	-0.82	5713670	2366	47.37	2425	2455	2400	3175	1715	2445	2414.91	0.36	-545	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	194	-1.31	0.30	12	0.03	-1846.00	8034.00	4415	20230705	-45.07	2365	20240625	2.54	3185	-23.86	20240103	2365	2.54	20240625	4415	-45.07	20230705	2365	2.54	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
176	20240702	100748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-10	5	-0.41	4568385	1890	37.84	2425	2455	2400	3175	1715	2445	2417.13	0.36	-442	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	194	-1.32	0.30	12	0.02	-1846.00	8034.00	4415	20230705	-44.85	2365	20240625	2.96	3185	-23.55	20240103	2365	2.96	20240625	4415	-44.85	20230705	2365	2.96	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
177	20240702	090749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	0	3	0.00	1409105	580	11.61	2425	2445	2425	3175	1715	2445	2429.49	0.36	-62	2481	2462	2436	2417	2391	2472	2427	40	730	500	1710	5	1	7984508	195	-1.32	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.05	N	115570	500	39 억	28680	N	N	N	N
178	20240701	160745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	10	2	0.41	12130790	4995	74.02	2435	2455	2410	3165	1705	2435	2428.59	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	195	-1.32	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
179	20240701	150747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	10	2	0.41	11972195	4930	73.06	2435	2455	2410	3165	1705	2435	2428.44	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	195	-1.32	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
180	20240701	140746	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	10	2	0.41	11798950	4859	72.01	2435	2455	2410	3165	1705	2435	2428.27	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	195	-1.32	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.62	2365	20240625	3.38	3185	-23.23	20240103	2365	3.38	20240625	4415	-44.62	20230705	2365	3.38	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
181	20240701	130746	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	0	3	0.00	11742700	4836	71.67	2435	2455	2410	3165	1705	2435	2428.18	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	194	-1.32	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.85	2365	20240625	2.96	3185	-23.55	20240103	2365	2.96	20240625	4415	-44.85	20230705	2365	2.96	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
182	20240701	120747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	15	2	0.62	11036265	4547	67.38	2435	2455	2410	3165	1705	2435	2427.15	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	196	-1.33	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
183	20240701	110745	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	15	2	0.62	10730015	4422	65.53	2435	2455	2410	3165	1705	2435	2426.51	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	196	-1.33	0.30	12	0.06	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
184	20240701	100743	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	15	2	0.62	9797555	4041	59.88	2435	2455	2410	3165	1705	2435	2424.54	0.36	-147	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	196	-1.33	0.30	12	0.05	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N
185	20240701	090742	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	15	2	0.62	2856760	1173	17.38	2435	2450	2435	3165	1705	2435	2435.43	0.36	-167	2485	2460	2435	2410	2385	2447	2397	40	730	500	1700	5	1	7984508	196	-1.33	0.30	12	0.01	-1846.00	8034.00	4415	20230705	-44.51	2365	20240625	3.59	3185	-23.08	20240103	2365	3.59	20240625	4415	-44.51	20230705	2365	3.59	20240625	0.06	N	115570	500	39 억	28819	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History