KissMeData/239890/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161035	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13900	-700	5	-4.79	1803190900	131258	417.69	14610	14800	13530	18980	10220	14600	13737.76	5.78	7932	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1381	24.56	2.77	12	1.32	566.00	5022.00	27050	20240109	-48.61	13530	20240731	2.73	27050	-48.61	20240109	13530	2.73	20240731	27050	-48.61	20240109	13530	2.73	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
3	20240731	151051	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13770	-830	5	-5.68	1681151880	122437	389.62	14610	14800	13530	18980	10220	14600	13730.75	5.78	8036	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1368	24.33	2.74	12	1.23	566.00	5022.00	27050	20240109	-49.09	13530	20240731	1.77	27050	-49.09	20240109	13530	1.77	20240731	27050	-49.09	20240109	13530	1.77	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
4	20240731	141050	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13560	-1040	5	-7.12	1463320660	106488	338.86	14610	14800	13530	18980	10220	14600	13741.65	5.78	4653	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1347	23.96	2.70	12	1.07	566.00	5022.00	27050	20240109	-49.87	13530	20240731	0.22	27050	-49.87	20240109	13530	0.22	20240731	27050	-49.87	20240109	13530	0.22	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
5	20240731	131045	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13640	-960	5	-6.58	1097835280	79636	253.42	14610	14800	13530	18980	10220	14600	13785.67	5.78	-566	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1355	24.10	2.72	12	0.80	566.00	5022.00	27050	20240109	-49.57	13530	20240731	0.81	27050	-49.57	20240109	13530	0.81	20240731	27050	-49.57	20240109	13530	0.81	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
6	20240731	121045	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13600	-1000	5	-6.85	890888760	64395	204.92	14610	14800	13550	18980	10220	14600	13834.75	5.78	-2326	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1351	24.03	2.71	12	0.65	566.00	5022.00	27050	20240109	-49.72	13550	20240731	0.37	27050	-49.72	20240109	13550	0.37	20240731	27050	-49.72	20240109	13550	0.37	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
7	20240731	111048	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13570	-1030	5	-7.05	722513260	52032	165.58	14610	14800	13550	18980	10220	14600	13885.94	5.78	-1418	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1348	23.98	2.70	12	0.52	566.00	5022.00	27050	20240109	-49.83	13550	20240731	0.15	27050	-49.83	20240109	13550	0.15	20240731	27050	-49.83	20240109	13550	0.15	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
8	20240731	101043	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	13980	-620	5	-4.25	301971980	21400	68.10	14610	14800	13950	18980	10220	14600	14110.84	5.78	-241	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1389	24.70	2.78	12	0.22	566.00	5022.00	27050	20240109	-48.32	13950	20240731	0.22	27050	-48.32	20240109	13950	0.22	20240731	27050	-48.32	20240109	13950	0.22	20240731	2.91	N	239890	500	49 억	574498	N	N	0	N	N
9	20240731	091044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14500	-100	5	-0.68	14401360	992	3.16	14610	14800	14500	18980	10220	14600	14517.50	5.78	-25	15353	14976	14713	14336	14073	14845	14205	50	4380	500	10510	10	1	9935755	1441	25.62	2.89	12	0.01	566.00	5022.00	27050	20240109	-46.40	14010	20240725	3.50	27050	-46.40	20240109	14010	3.50	20240725	27050	-46.40	20240109	14010	3.50	20240725	2.91	N	239890	500	49 억	574498	N	N	0	N	N
10	20240730	161017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14600	-490	5	-3.25	458167240	31396	203.88	15090	15090	14450	19610	10570	15090	14593.17	5.77	974	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1451	25.80	2.91	12	0.32	566.00	5022.00	27050	20240109	-46.03	14010	20240725	4.21	27050	-46.03	20240109	14010	4.21	20240725	27050	-46.03	20240109	14010	4.21	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
11	20240730	151039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14490	-600	5	-3.98	430738630	29513	191.66	15090	15090	14450	19610	10570	15090	14594.88	5.77	1277	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1440	25.60	2.89	12	0.30	566.00	5022.00	27050	20240109	-46.43	14010	20240725	3.43	27050	-46.43	20240109	14010	3.43	20240725	27050	-46.43	20240109	14010	3.43	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
12	20240730	141026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14520	-570	5	-3.78	367759510	25170	163.45	15090	15090	14450	19610	10570	15090	14611.03	5.77	-553	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1443	25.65	2.89	12	0.25	566.00	5022.00	27050	20240109	-46.32	14010	20240725	3.64	27050	-46.32	20240109	14010	3.64	20240725	27050	-46.32	20240109	14010	3.64	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
13	20240730	131030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14480	-610	5	-4.04	297684160	20333	132.04	15090	15090	14470	19610	10570	15090	14640.44	5.77	-1738	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1439	25.58	2.88	12	0.20	566.00	5022.00	27050	20240109	-46.47	14010	20240725	3.35	27050	-46.47	20240109	14010	3.35	20240725	27050	-46.47	20240109	14010	3.35	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
14	20240730	121022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14510	-580	5	-3.84	252849790	17240	111.96	15090	15090	14470	19610	10570	15090	14666.46	5.77	-2530	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1442	25.64	2.89	12	0.17	566.00	5022.00	27050	20240109	-46.36	14010	20240725	3.57	27050	-46.36	20240109	14010	3.57	20240725	27050	-46.36	20240109	14010	3.57	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
15	20240730	111028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14530	-560	5	-3.71	188501830	12802	83.14	15090	15090	14470	19610	10570	15090	14724.40	5.77	-2534	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1444	25.67	2.89	12	0.13	566.00	5022.00	27050	20240109	-46.28	14010	20240725	3.71	27050	-46.28	20240109	14010	3.71	20240725	27050	-46.28	20240109	14010	3.71	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
16	20240730	101038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14760	-330	5	-2.19	98676540	6642	43.13	15090	15090	14720	19610	10570	15090	14856.45	5.77	-2335	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1467	26.08	2.94	12	0.07	566.00	5022.00	27050	20240109	-45.43	14010	20240725	5.35	27050	-45.43	20240109	14010	5.35	20240725	27050	-45.43	20240109	14010	5.35	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
17	20240730	091041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	-90	5	-0.60	3718940	249	1.62	15090	15090	14900	19610	10570	15090	14935.50	5.77	-26	15363	15226	15063	14926	14763	15295	14995	50	4520	500	10860	10	1	9935755	1490	26.50	2.99	12	0.00	566.00	5022.00	27050	20240109	-44.55	14010	20240725	7.07	27050	-44.55	20240109	14010	7.07	20240725	27050	-44.55	20240109	14010	7.07	20240725	2.99	N	239890	500	49 억	573498	N	N	0	N	N
18	20240729	161016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	-60	5	-0.40	231239620	15396	54.06	15000	15200	14900	19690	10610	15150	15019.31	5.78	-767	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1499	26.66	3.00	12	0.15	566.00	5022.00	27050	20240109	-44.21	14010	20240725	7.71	27050	-44.21	20240109	14010	7.71	20240725	27050	-44.21	20240109	14010	7.71	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
19	20240729	151033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-30	5	-0.20	213150890	14197	49.85	15000	15200	14900	19690	10610	15150	15013.80	5.78	-235	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1502	26.71	3.01	12	0.14	566.00	5022.00	27050	20240109	-44.10	14010	20240725	7.92	27050	-44.10	20240109	14010	7.92	20240725	27050	-44.10	20240109	14010	7.92	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
20	20240729	141038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14970	-180	5	-1.19	199320520	13279	46.63	15000	15200	14900	19690	10610	15150	15010.21	5.78	-63	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1487	26.45	2.98	12	0.13	566.00	5022.00	27050	20240109	-44.66	14010	20240725	6.85	27050	-44.66	20240109	14010	6.85	20240725	27050	-44.66	20240109	14010	6.85	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
21	20240729	131036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15060	-90	5	-0.59	180420320	12023	42.22	15000	15200	14900	19690	10610	15150	15006.26	5.78	197	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1496	26.61	3.00	12	0.12	566.00	5022.00	27050	20240109	-44.33	14010	20240725	7.49	27050	-44.33	20240109	14010	7.49	20240725	27050	-44.33	20240109	14010	7.49	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
22	20240729	121034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	-250	5	-1.65	142808440	9516	33.41	15000	15200	14900	19690	10610	15150	15007.19	5.78	-727	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1480	26.33	2.97	12	0.10	566.00	5022.00	27050	20240109	-44.92	14010	20240725	6.35	27050	-44.92	20240109	14010	6.35	20240725	27050	-44.92	20240109	14010	6.35	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
23	20240729	111025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15050	-100	5	-0.66	57450920	3814	13.39	15000	15200	15000	19690	10610	15150	15063.17	5.78	-73	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1495	26.59	3.00	12	0.04	566.00	5022.00	27050	20240109	-44.36	14010	20240725	7.42	27050	-44.36	20240109	14010	7.42	20240725	27050	-44.36	20240109	14010	7.42	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
24	20240729	101022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15040	-110	5	-0.73	19740540	1310	4.60	15000	15200	15000	19690	10610	15150	15069.11	5.78	-353	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1494	26.57	2.99	12	0.01	566.00	5022.00	27050	20240109	-44.40	14010	20240725	7.35	27050	-44.40	20240109	14010	7.35	20240725	27050	-44.40	20240109	14010	7.35	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
25	20240729	091021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	0	3	0.00	4386950	291	1.02	15000	15200	15000	19690	10610	15150	15075.43	5.78	-24	15676	15412	15026	14762	14376	15220	14570	50	4540	500	10900	10	1	9935755	1505	26.77	3.02	12	0.00	566.00	5022.00	27050	20240109	-43.99	14010	20240725	8.14	27050	-43.99	20240109	14010	8.14	20240725	27050	-43.99	20240109	14010	8.14	20240725	3.02	N	239890	500	49 억	573960	N	N	0	N	N
26	20240726	161005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	0	3	0.00	423778350	28339	22.57	15290	15290	14640	19690	10610	15150	14953.86	5.80	-2340	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1505	26.77	3.02	12	0.29	566.00	5022.00	27050	20240109	-43.99	14010	20240725	8.14	27050	-43.99	20240109	14010	8.14	20240725	27050	-43.99	20240109	14010	8.14	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
27	20240726	151016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15050	-100	5	-0.66	390887110	26166	20.84	15290	15290	14640	19690	10610	15150	14938.74	5.80	-1652	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1495	26.59	3.00	12	0.26	566.00	5022.00	27050	20240109	-44.36	14010	20240725	7.42	27050	-44.36	20240109	14010	7.42	20240725	27050	-44.36	20240109	14010	7.42	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
28	20240726	141016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-30	5	-0.20	352297320	23612	18.80	15290	15290	14640	19690	10610	15150	14920.27	5.80	-1086	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1502	26.71	3.01	12	0.24	566.00	5022.00	27050	20240109	-44.10	14010	20240725	7.92	27050	-44.10	20240109	14010	7.92	20240725	27050	-44.10	20240109	14010	7.92	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
29	20240726	131017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14940	-210	5	-1.39	331748560	22246	17.72	15290	15290	14640	19690	10610	15150	14912.73	5.80	-907	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1484	26.40	2.97	12	0.22	566.00	5022.00	27050	20240109	-44.77	14010	20240725	6.64	27050	-44.77	20240109	14010	6.64	20240725	27050	-44.77	20240109	14010	6.64	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
30	20240726	121022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14980	-170	5	-1.12	218059120	14641	11.66	15290	15290	14640	19690	10610	15150	14893.73	5.80	-977	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1488	26.47	2.98	12	0.15	566.00	5022.00	27050	20240109	-44.62	14010	20240725	6.92	27050	-44.62	20240109	14010	6.92	20240725	27050	-44.62	20240109	14010	6.92	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
31	20240726	111022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14980	-170	5	-1.12	185732170	12481	9.94	15290	15290	14640	19690	10610	15150	14881.19	5.80	-154	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1488	26.47	2.98	12	0.13	566.00	5022.00	27050	20240109	-44.62	14010	20240725	6.92	27050	-44.62	20240109	14010	6.92	20240725	27050	-44.62	20240109	14010	6.92	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
32	20240726	101014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14930	-220	5	-1.45	122612720	8257	6.58	15290	15290	14640	19690	10610	15150	14849.55	5.80	97	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1483	26.38	2.97	12	0.08	566.00	5022.00	27050	20240109	-44.81	14010	20240725	6.57	27050	-44.81	20240109	14010	6.57	20240725	27050	-44.81	20240109	14010	6.57	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
33	20240726	091013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14940	-210	5	-1.39	27130160	1799	1.43	15290	15290	14920	19690	10610	15150	15080.69	5.80	-447	16243	15696	14853	14306	13463	15970	14580	50	4540	500	10900	10	1	9935755	1484	26.40	2.97	12	0.02	566.00	5022.00	27050	20240109	-44.77	14010	20240725	6.64	27050	-44.77	20240109	14010	6.64	20240725	27050	-44.77	20240109	14010	6.64	20240725	2.97	N	239890	500	49 억	576005	N	N	0	N	N
34	20240725	161012	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15150	530	2	3.63	1847422790	125495	177.74	14190	15400	14010	19000	10240	14620	14721.09	5.85	-4633	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1505	26.77	3.02	12	1.26	566.00	5022.00	27050	20240109	-43.99	14010	20240725	8.14	27050	-43.99	20240109	14010	8.14	20240725	27050	-43.99	20240109	14010	8.14	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
35	20240725	151026	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14810	190	2	1.30	1769362300	120263	170.33	14190	15400	14010	19000	10240	14620	14712.44	5.85	-4640	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1471	26.17	2.95	12	1.21	566.00	5022.00	27050	20240109	-45.25	14010	20240725	5.71	27050	-45.25	20240109	14010	5.71	20240725	27050	-45.25	20240109	14010	5.71	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
36	20240725	141020	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15350	730	2	4.99	1229256650	84584	119.80	14190	15350	14010	19000	10240	14620	14532.97	5.85	1758	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1525	27.12	3.06	12	0.85	566.00	5022.00	27050	20240109	-43.25	14010	20240725	9.56	27050	-43.25	20240109	14010	9.56	20240725	27050	-43.25	20240109	14010	9.56	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
37	20240725	131013	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14630	10	2	0.07	786880520	55239	78.23	14190	14870	14010	19000	10240	14620	14245.02	5.85	4313	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1454	25.85	2.91	12	0.56	566.00	5022.00	27050	20240109	-45.91	14010	20240725	4.43	27050	-45.91	20240109	14010	4.43	20240725	27050	-45.91	20240109	14010	4.43	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
38	20240725	121019	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14380	-240	5	-1.64	681427000	47960	67.93	14190	14870	14010	19000	10240	14620	14208.24	5.85	-622	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1429	25.41	2.86	12	0.48	566.00	5022.00	27050	20240109	-46.84	14010	20240725	2.64	27050	-46.84	20240109	14010	2.64	20240725	27050	-46.84	20240109	14010	2.64	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
39	20240725	111016	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14010	-610	5	-4.17	417288290	29537	41.83	14190	14570	14010	19000	10240	14620	14127.65	5.85	-1881	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1392	24.75	2.79	12	0.30	566.00	5022.00	27050	20240109	-48.21	14010	20240725	0.00	27050	-48.21	20240109	14010	0.00	20240725	27050	-48.21	20240109	14010	0.00	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
40	20240725	101012	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14170	-450	5	-3.08	216088270	15244	21.59	14190	14570	14070	19000	10240	14620	14175.30	5.85	-889	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1408	25.04	2.82	12	0.15	566.00	5022.00	27050	20240109	-47.62	14070	20240725	0.71	27050	-47.62	20240109	14070	0.71	20240725	27050	-47.62	20240109	14070	0.71	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
41	20240725	091005	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14230	-390	5	-2.67	50801080	3561	5.04	14190	14570	14160	19000	10240	14620	14265.96	5.85	-1796	15246	14932	14736	14422	14226	14835	14325	50	4380	500	10520	10	1	9935755	1414	25.14	2.83	12	0.04	566.00	5022.00	27050	20240109	-47.39	14160	20240725	0.49	27050	-47.39	20240109	14160	0.49	20240725	27050	-47.39	20240109	14160	0.49	20240725	2.84	N	239890	500	49 억	581034	N	N	1	N	N
42	20240724	161007	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14620	-290	5	-1.95	1034549880	70573	75.09	15050	15050	14540	19380	10440	14910	14659.30	5.76	9490	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1453	25.83	2.91	12	0.71	566.00	5022.00	27050	20240109	-45.95	14540	20240724	0.55	27050	-45.95	20240109	14540	0.55	20240724	27050	-45.95	20240109	14540	0.55	20240724	2.79	N	239890	500	49 억	572341	N	N	1	N	N
43	20240724	151022	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14550	-360	5	-2.41	970991210	66211	70.45	15050	15050	14540	19380	10440	14910	14665.10	5.76	7343	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1446	25.71	2.90	12	0.67	566.00	5022.00	27050	20240109	-46.21	14540	20240724	0.07	27050	-46.21	20240109	14540	0.07	20240724	27050	-46.21	20240109	14540	0.07	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
44	20240724	141015	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14620	-290	5	-1.95	816888460	55657	59.22	15050	15050	14540	19380	10440	14910	14677.19	5.76	6564	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1453	25.83	2.91	12	0.56	566.00	5022.00	27050	20240109	-45.95	14540	20240724	0.55	27050	-45.95	20240109	14540	0.55	20240724	27050	-45.95	20240109	14540	0.55	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
45	20240724	131021	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14760	-150	5	-1.01	646630580	43997	46.81	15050	15050	14600	19380	10440	14910	14697.15	5.76	3698	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1467	26.08	2.94	12	0.44	566.00	5022.00	27050	20240109	-45.43	14600	20240724	1.10	27050	-45.43	20240109	14600	1.10	20240724	27050	-45.43	20240109	14600	1.10	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
46	20240724	121020	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14640	-270	5	-1.81	516496180	35094	37.34	15050	15050	14600	19380	10440	14910	14717.51	5.76	2245	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1455	25.87	2.92	12	0.35	566.00	5022.00	27050	20240109	-45.88	14600	20240724	0.27	27050	-45.88	20240109	14600	0.27	20240724	27050	-45.88	20240109	14600	0.27	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
47	20240724	111016	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14710	-200	5	-1.34	386994480	26261	27.94	15050	15050	14600	19380	10440	14910	14736.47	5.76	787	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1462	25.99	2.93	12	0.26	566.00	5022.00	27050	20240109	-45.62	14600	20240724	0.75	27050	-45.62	20240109	14600	0.75	20240724	27050	-45.62	20240109	14600	0.75	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
48	20240724	101042	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14760	-150	5	-1.01	235539420	15984	17.01	15050	15050	14600	19380	10440	14910	14735.95	5.76	774	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1467	26.08	2.94	12	0.16	566.00	5022.00	27050	20240109	-45.43	14600	20240724	1.10	27050	-45.43	20240109	14600	1.10	20240724	27050	-45.43	20240109	14600	1.10	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
49	20240724	091007	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14710	-200	5	-1.34	23429480	1592	1.69	15050	15050	14620	19380	10440	14910	14717.01	5.76	345	16036	15472	15156	14592	14276	15315	14435	50	4470	500	10730	10	1	9935755	1462	25.99	2.93	12	0.02	566.00	5022.00	27050	20240109	-45.62	14620	20240724	0.62	27050	-45.62	20240109	14620	0.62	20240724	27050	-45.62	20240109	14620	0.62	20240724	2.79	N	239890	500	49 억	572341	N	N	2	N	N
50	20240723	161001	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14910	-560	5	-3.62	1411785960	93848	128.15	15370	15720	14840	20100	10830	15470	15043.38	5.68	11125	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1481	26.34	2.97	12	0.94	566.00	5022.00	27050	20240109	-44.88	14840	20240723	0.47	27050	-44.88	20240109	14840	0.47	20240723	27050	-44.88	20240109	14840	0.47	20240723	2.78	N	239890	500	49 억	564062	N	N	2	N	N
51	20240723	151024	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14940	-530	5	-3.43	1361787860	90495	123.57	15370	15720	14840	20100	10830	15470	15048.21	5.68	10277	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1484	26.40	2.97	12	0.91	566.00	5022.00	27050	20240109	-44.77	14840	20240723	0.67	27050	-44.77	20240109	14840	0.67	20240723	27050	-44.77	20240109	14840	0.67	20240723	2.78	N	239890	500	49 억	564062	N	N	3	N	N
52	20240723	141003	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14960	-510	5	-3.30	1224094830	81276	110.99	15370	15720	14840	20100	10830	15470	15060.96	5.68	7076	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1486	26.43	2.98	12	0.82	566.00	5022.00	27050	20240109	-44.70	14840	20240723	0.81	27050	-44.70	20240109	14840	0.81	20240723	27050	-44.70	20240109	14840	0.81	20240723	2.78	N	239890	500	49 억	564062	N	N	3	N	N
53	20240723	131000	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14990	-480	5	-3.10	1081303050	71745	97.97	15370	15720	14840	20100	10830	15470	15071.48	5.68	1872	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1489	26.48	2.98	12	0.72	566.00	5022.00	27050	20240109	-44.58	14840	20240723	1.01	27050	-44.58	20240109	14840	1.01	20240723	27050	-44.58	20240109	14840	1.01	20240723	2.78	N	239890	500	49 억	564062	N	N	3	N	N
54	20240723	121007	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14890	-580	5	-3.75	839816650	55522	75.82	15370	15720	14850	20100	10830	15470	15125.84	5.68	-3280	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1479	26.31	2.96	12	0.56	566.00	5022.00	27050	20240109	-44.95	14850	20240723	0.27	27050	-44.95	20240109	14850	0.27	20240723	27050	-44.95	20240109	14850	0.27	20240723	2.78	N	239890	500	49 억	564062	N	N	3	N	N
55	20240723	111006	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15010	-460	5	-2.97	577450470	37938	51.81	15370	15720	15000	20100	10830	15470	15220.90	5.68	-4961	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1491	26.52	2.99	12	0.38	566.00	5022.00	27050	20240109	-44.51	15000	20240723	0.07	27050	-44.51	20240109	15000	0.07	20240723	27050	-44.51	20240109	15000	0.07	20240723	2.78	N	239890	500	49 억	564062	N	N	3	N	N
56	20240723	101002	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15110	-360	5	-2.33	325831750	21217	28.97	15370	15720	15110	20100	10830	15470	15357.11	5.68	-5189	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1501	26.70	3.01	12	0.21	566.00	5022.00	27050	20240109	-44.14	15110	20240723	0.00	27050	-44.14	20240109	15110	0.00	20240723	27050	-44.14	20240109	15110	0.00	20240723	2.78	N	239890	500	49 억	564062	N	N	3	N	N
57	20240723	091012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15460	-10	5	-0.06	20974280	1359	1.86	15370	15530	15370	20100	10830	15470	15433.61	5.68	634	16630	16050	15630	15050	14630	15840	14840	50	4630	500	11130	10	1	9935755	1536	27.31	3.08	12	0.01	566.00	5022.00	27050	20240109	-42.85	15150	20240423	2.05	27050	-42.85	20240109	15150	2.05	20240423	27050	-42.85	20240109	15150	2.05	20240423	2.78	N	239890	500	49 억	564062	N	N	3	N	N
58	20240722	160956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15470	-650	5	-4.03	1126548510	73202	156.11	16200	16210	15210	20950	11290	16120	15386.25	5.67	2604	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1537	27.33	3.08	12	0.74	566.00	5022.00	27050	20240109	-42.81	15150	20240423	2.11	27050	-42.81	20240109	15150	2.11	20240423	27050	-42.81	20240109	15150	2.11	20240423	2.54	N	239890	500	49 억	563026	N	N	3	N	N
59	20240722	151004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15250	-870	5	-5.40	1036476410	67364	143.66	16200	16210	15210	20950	11290	16120	15386.21	5.67	3017	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1515	26.94	3.04	12	0.68	566.00	5022.00	27050	20240109	-43.62	15150	20240423	0.66	27050	-43.62	20240109	15150	0.66	20240423	27050	-43.62	20240109	15150	0.66	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
60	20240722	141011	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15260	-860	5	-5.33	915888850	59462	126.81	16200	16210	15210	20950	11290	16120	15402.93	5.67	1410	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1516	26.96	3.04	12	0.60	566.00	5022.00	27050	20240109	-43.59	15150	20240423	0.73	27050	-43.59	20240109	15150	0.73	20240423	27050	-43.59	20240109	15150	0.73	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
61	20240722	131006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15310	-810	5	-5.02	835533570	54204	115.60	16200	16210	15210	20950	11290	16120	15414.61	5.67	467	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1521	27.05	3.05	12	0.55	566.00	5022.00	27050	20240109	-43.40	15150	20240423	1.06	27050	-43.40	20240109	15150	1.06	20240423	27050	-43.40	20240109	15150	1.06	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
62	20240722	121004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15250	-870	5	-5.40	766799460	49709	106.01	16200	16210	15210	20950	11290	16120	15425.77	5.67	-402	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1515	26.94	3.04	12	0.50	566.00	5022.00	27050	20240109	-43.62	15150	20240423	0.66	27050	-43.62	20240109	15150	0.66	20240423	27050	-43.62	20240109	15150	0.66	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
63	20240722	111003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15270	-850	5	-5.27	585361350	37804	80.62	16200	16210	15250	20950	11290	16120	15484.11	5.67	-2942	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1517	26.98	3.04	12	0.38	566.00	5022.00	27050	20240109	-43.55	15150	20240423	0.79	27050	-43.55	20240109	15150	0.79	20240423	27050	-43.55	20240109	15150	0.79	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
64	20240722	101003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15400	-720	5	-4.47	320551240	20501	43.72	16200	16210	15390	20950	11290	16120	15635.88	5.67	-3989	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1530	27.21	3.07	12	0.21	566.00	5022.00	27050	20240109	-43.07	15150	20240423	1.65	27050	-43.07	20240109	15150	1.65	20240423	27050	-43.07	20240109	15150	1.65	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
65	20240722	091006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15950	-170	5	-1.05	30860700	1925	4.11	16200	16210	15910	20950	11290	16120	16031.53	5.67	-249	16826	16472	16266	15912	15706	16370	15810	50	4830	500	11600	10	1	9935755	1585	28.18	3.18	12	0.02	566.00	5022.00	27050	20240109	-41.04	15150	20240423	5.28	27050	-41.04	20240109	15150	5.28	20240423	27050	-41.04	20240109	15150	5.28	20240423	2.54	N	239890	500	49 억	563026	N	N	4	N	N
66	20240719	160938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16120	-530	5	-3.18	756655570	46860	34.04	16500	16620	16060	21600	11660	16650	16147.15	5.68	835	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1602	28.48	3.21	12	0.47	566.00	5022.00	27050	20240109	-40.41	15150	20240423	6.40	27050	-40.41	20240109	15150	6.40	20240423	27050	-40.41	20240109	15150	6.40	20240423	2.52	N	239890	500	49 억	564396	N	N	4	N	N
67	20240719	150949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-550	5	-3.30	710222680	43978	31.95	16500	16620	16060	21600	11660	16650	16149.50	5.68	943	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1600	28.45	3.21	12	0.44	566.00	5022.00	27050	20240109	-40.48	15150	20240423	6.27	27050	-40.48	20240109	15150	6.27	20240423	27050	-40.48	20240109	15150	6.27	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
68	20240719	140950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16080	-570	5	-3.42	598176080	37010	26.89	16500	16620	16070	21600	11660	16650	16162.55	5.68	628	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1598	28.41	3.20	12	0.37	566.00	5022.00	27050	20240109	-40.55	15150	20240423	6.14	27050	-40.55	20240109	15150	6.14	20240423	27050	-40.55	20240109	15150	6.14	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
69	20240719	130941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16140	-510	5	-3.06	451412730	27893	20.26	16500	16620	16070	21600	11660	16650	16183.73	5.68	539	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1604	28.52	3.21	12	0.28	566.00	5022.00	27050	20240109	-40.33	15150	20240423	6.53	27050	-40.33	20240109	15150	6.53	20240423	27050	-40.33	20240109	15150	6.53	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
70	20240719	120940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-350	5	-2.10	375304020	23183	16.84	16500	16620	16070	21600	11660	16650	16188.76	5.68	1667	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1620	28.80	3.25	12	0.23	566.00	5022.00	27050	20240109	-39.74	15150	20240423	7.59	27050	-39.74	20240109	15150	7.59	20240423	27050	-39.74	20240109	15150	7.59	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
71	20240719	110951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16290	-360	5	-2.16	348336040	21527	15.64	16500	16620	16070	21600	11660	16650	16181.36	5.68	1450	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1619	28.78	3.24	12	0.22	566.00	5022.00	27050	20240109	-39.78	15150	20240423	7.52	27050	-39.78	20240109	15150	7.52	20240423	27050	-39.78	20240109	15150	7.52	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
72	20240719	100922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16170	-480	5	-2.88	268802370	16619	12.07	16500	16620	16070	21600	11660	16650	16174.40	5.68	861	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1607	28.57	3.22	12	0.17	566.00	5022.00	27050	20240109	-40.22	15150	20240423	6.73	27050	-40.22	20240109	15150	6.73	20240423	27050	-40.22	20240109	15150	6.73	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
73	20240719	090954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-290	5	-1.74	26211270	1594	1.16	16500	16620	16360	21600	11660	16650	16443.71	5.68	-370	18063	17356	16793	16086	15523	17075	15805	50	4950	500	11980	10	1	9935755	1625	28.90	3.26	12	0.02	566.00	5022.00	27050	20240109	-39.52	15150	20240423	7.99	27050	-39.52	20240109	15150	7.99	20240423	27050	-39.52	20240109	15150	7.99	20240423	2.52	N	239890	500	49 억	564396	N	N	7	N	N
74	20240718	160932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	-850	5	-4.86	2289646880	137528	501.41	17500	17500	16230	22750	12250	17500	16648.59	5.78	-21035	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1654	29.42	3.32	12	1.38	566.00	5022.00	27050	20240109	-38.45	15150	20240423	9.90	27050	-38.45	20240109	15150	9.90	20240423	27050	-38.45	20240109	15150	9.90	20240423	2.53	N	239890	500	49 억	574628	N	N	7	N	N
75	20240718	150941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16260	-1240	5	-7.09	2155647690	129375	471.69	17500	17500	16230	22750	12250	17500	16662.01	5.78	-19884	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1616	28.73	3.24	12	1.30	566.00	5022.00	27050	20240109	-39.89	15150	20240423	7.33	27050	-39.89	20240109	15150	7.33	20240423	27050	-39.89	20240109	15150	7.33	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
76	20240718	140934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	-840	5	-4.80	1253852500	74507	271.65	17500	17500	16590	22750	12250	17500	16828.65	5.78	-8622	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1655	29.43	3.32	12	0.75	566.00	5022.00	27050	20240109	-38.41	15150	20240423	9.97	27050	-38.41	20240109	15150	9.97	20240423	27050	-38.41	20240109	15150	9.97	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
77	20240718	130935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16790	-710	5	-4.06	967522910	57387	209.23	17500	17500	16590	22750	12250	17500	16859.62	5.78	-709	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1668	29.66	3.34	12	0.58	566.00	5022.00	27050	20240109	-37.93	15150	20240423	10.83	27050	-37.93	20240109	15150	10.83	20240423	27050	-37.93	20240109	15150	10.83	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
78	20240718	120935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	-730	5	-4.17	910195400	53974	196.78	17500	17500	16590	22750	12250	17500	16863.59	5.78	331	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1666	29.63	3.34	12	0.54	566.00	5022.00	27050	20240109	-38.00	15150	20240423	10.69	27050	-38.00	20240109	15150	10.69	20240423	27050	-38.00	20240109	15150	10.69	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
79	20240718	110942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	-650	5	-3.71	772507880	45777	166.90	17500	17500	16590	22750	12250	17500	16875.46	5.78	3571	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1674	29.77	3.36	12	0.46	566.00	5022.00	27050	20240109	-37.71	15150	20240423	11.22	27050	-37.71	20240109	15150	11.22	20240423	27050	-37.71	20240109	15150	11.22	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
80	20240718	100943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	-720	5	-4.11	571805040	33844	123.39	17500	17500	16590	22750	12250	17500	16895.31	5.78	4766	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1667	29.65	3.34	12	0.34	566.00	5022.00	27050	20240109	-37.97	15150	20240423	10.76	27050	-37.97	20240109	15150	10.76	20240423	27050	-37.97	20240109	15150	10.76	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
81	20240718	090943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16810	-690	5	-3.94	152628970	9020	32.89	17500	17500	16590	22750	12250	17500	16921.17	5.78	4673	18180	17840	17670	17330	17160	17755	17245	50	5250	500	12600	10	1	9935755	1670	29.70	3.35	12	0.09	566.00	5022.00	27050	20240109	-37.86	15150	20240423	10.96	27050	-37.86	20240109	15150	10.96	20240423	27050	-37.86	20240109	15150	10.96	20240423	2.53	N	239890	500	49 억	574628	N	N	8	N	N
82	20240717	161023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	-510	5	-2.83	483047080	27405	77.32	18010	18010	17500	23400	12610	18010	17626.29	5.80	-1604	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1739	30.92	3.48	12	0.28	566.00	5022.00	27050	20240109	-35.30	15150	20240423	15.51	27050	-35.30	20240109	15150	15.51	20240423	27050	-35.30	20240109	15150	15.51	20240423	2.53	N	239890	500	49 억	576226	N	N	8	N	N
83	20240717	151029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17510	-500	5	-2.78	456846950	25908	73.10	18010	18010	17510	23400	12610	18010	17633.43	5.80	-1618	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1740	30.94	3.49	12	0.26	566.00	5022.00	27050	20240109	-35.27	15150	20240423	15.58	27050	-35.27	20240109	15150	15.58	20240423	27050	-35.27	20240109	15150	15.58	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
84	20240717	141025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17560	-450	5	-2.50	346171300	19593	55.28	18010	18010	17550	23400	12610	18010	17668.11	5.80	-1450	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1745	31.02	3.50	12	0.20	566.00	5022.00	27050	20240109	-35.08	15150	20240423	15.91	27050	-35.08	20240109	15150	15.91	20240423	27050	-35.08	20240109	15150	15.91	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
85	20240717	131024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17680	-330	5	-1.83	250060450	14129	39.87	18010	18010	17570	23400	12610	18010	17698.38	5.80	-1080	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1757	31.24	3.52	12	0.14	566.00	5022.00	27050	20240109	-34.64	15150	20240423	16.70	27050	-34.64	20240109	15150	16.70	20240423	27050	-34.64	20240109	15150	16.70	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
86	20240717	121025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17640	-370	5	-2.05	225871200	12759	36.00	18010	18010	17570	23400	12610	18010	17702.89	5.80	-1035	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1753	31.17	3.51	12	0.13	566.00	5022.00	27050	20240109	-34.79	15150	20240423	16.44	27050	-34.79	20240109	15150	16.44	20240423	27050	-34.79	20240109	15150	16.44	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
87	20240717	111026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-360	5	-2.00	184362220	10409	29.37	18010	18010	17570	23400	12610	18010	17711.81	5.80	-1087	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1754	31.18	3.51	12	0.10	566.00	5022.00	27050	20240109	-34.75	15150	20240423	16.50	27050	-34.75	20240109	15150	16.50	20240423	27050	-34.75	20240109	15150	16.50	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
88	20240717	101026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-360	5	-2.00	121493860	6837	19.29	18010	18010	17650	23400	12610	18010	17770.05	5.80	-1116	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1754	31.18	3.51	12	0.07	566.00	5022.00	27050	20240109	-34.75	15150	20240423	16.50	27050	-34.75	20240109	15150	16.50	20240423	27050	-34.75	20240109	15150	16.50	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
89	20240717	090830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17870	-140	5	-0.78	19278250	1075	3.03	18010	18010	17850	23400	12610	18010	17933.26	5.80	-210	18803	18406	18053	17656	17303	18230	17480	50	5390	500	12960	10	1	9935755	1776	31.57	3.56	12	0.01	566.00	5022.00	27050	20240109	-33.94	15150	20240423	17.95	27050	-33.94	20240109	15150	17.95	20240423	27050	-33.94	20240109	15150	17.95	20240423	2.53	N	239890	500	49 억	576226	N	N	12	N	N
90	20240716	161027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-270	5	-1.48	632187930	35323	90.87	18440	18450	17700	23750	12800	18280	17896.63	5.84	-12287	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1789	31.82	3.59	12	0.36	566.00	5022.00	27050	20240109	-33.42	15150	20240423	18.88	27050	-33.42	20240109	15150	18.88	20240423	27050	-33.42	20240109	15150	18.88	20240423	2.53	N	239890	500	49 억	580190	N	N	12	N	N
91	20240716	151038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18000	-280	5	-1.53	610785080	34133	87.81	18440	18450	17700	23750	12800	18280	17894.27	5.84	-12065	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1788	31.80	3.58	12	0.34	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
92	20240716	141034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17930	-350	5	-1.91	511567280	28598	73.57	18440	18450	17700	23750	12800	18280	17888.22	5.84	-10453	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1781	31.68	3.57	12	0.29	566.00	5022.00	27050	20240109	-33.72	15150	20240423	18.35	27050	-33.72	20240109	15150	18.35	20240423	27050	-33.72	20240109	15150	18.35	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
93	20240716	131033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17970	-310	5	-1.70	373530500	20867	53.68	18440	18450	17720	23750	12800	18280	17900.54	5.84	-8460	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1785	31.75	3.58	12	0.21	566.00	5022.00	27050	20240109	-33.57	15150	20240423	18.61	27050	-33.57	20240109	15150	18.61	20240423	27050	-33.57	20240109	15150	18.61	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
94	20240716	121031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-180	5	-0.98	299090270	16730	43.04	18440	18450	17720	23750	12800	18280	17877.48	5.84	-7317	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1798	31.98	3.60	12	0.17	566.00	5022.00	27050	20240109	-33.09	15150	20240423	19.47	27050	-33.09	20240109	15150	19.47	20240423	27050	-33.09	20240109	15150	19.47	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
95	20240716	111032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17790	-490	5	-2.68	254626830	14252	36.67	18440	18450	17720	23750	12800	18280	17866.04	5.84	-6223	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1768	31.43	3.54	12	0.14	566.00	5022.00	27050	20240109	-34.23	15150	20240423	17.43	27050	-34.23	20240109	15150	17.43	20240423	27050	-34.23	20240109	15150	17.43	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
96	20240716	101033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17780	-500	5	-2.74	187362920	10475	26.95	18440	18450	17720	23750	12800	18280	17886.67	5.84	-4564	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1767	31.41	3.54	12	0.11	566.00	5022.00	27050	20240109	-34.27	15150	20240423	17.36	27050	-34.27	20240109	15150	17.36	20240423	27050	-34.27	20240109	15150	17.36	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
97	20240716	091031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18020	-260	5	-1.42	6708830	369	0.95	18440	18450	18020	23750	12800	18280	18181.11	5.84	-74	18940	18610	18320	17990	17700	18775	18155	50	5470	500	13160	10	1	9935755	1790	31.84	3.59	12	0.00	566.00	5022.00	27050	20240109	-33.38	15150	20240423	18.94	27050	-33.38	20240109	15150	18.94	20240423	27050	-33.38	20240109	15150	18.94	20240423	2.53	N	239890	500	49 억	580190	N	N	15	N	N
98	20240715	161015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18280	170	2	0.94	711946280	38760	96.67	18100	18650	18030	23500	12680	18110	18368.10	5.89	-5418	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1816	32.30	3.64	12	0.39	566.00	5022.00	27050	20240109	-32.42	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27050	-32.42	20240109	15150	20.66	20240423	2.60	N	239890	500	49 억	585265	N	N	15	N	N
99	20240715	151023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-10	5	-0.06	694425630	37798	94.27	18100	18650	18030	23500	12680	18110	18372.02	5.89	-5117	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1798	31.98	3.60	12	0.38	566.00	5022.00	27050	20240109	-33.09	15150	20240423	19.47	27050	-33.09	20240109	15150	19.47	20240423	27050	-33.09	20240109	15150	19.47	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
100	20240715	141020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-10	5	-0.06	675853240	36774	91.72	18100	18650	18030	23500	12680	18110	18378.56	5.89	-4797	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1798	31.98	3.60	12	0.37	566.00	5022.00	27050	20240109	-33.09	15150	20240423	19.47	27050	-33.09	20240109	15150	19.47	20240423	27050	-33.09	20240109	15150	19.47	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
101	20240715	131022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18190	80	2	0.44	635549030	34548	86.17	18100	18650	18030	23500	12680	18110	18396.12	5.89	-4067	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1807	32.14	3.62	12	0.35	566.00	5022.00	27050	20240109	-32.75	15150	20240423	20.07	27050	-32.75	20240109	15150	20.07	20240423	27050	-32.75	20240109	15150	20.07	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
102	20240715	121021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	110	2	0.61	586421810	31848	79.43	18100	18650	18030	23500	12680	18110	18413.14	5.89	-3778	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1810	32.19	3.63	12	0.32	566.00	5022.00	27050	20240109	-32.64	15150	20240423	20.26	27050	-32.64	20240109	15150	20.26	20240423	27050	-32.64	20240109	15150	20.26	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
103	20240715	111022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18400	290	2	1.60	529234230	28721	71.63	18100	18650	18030	23500	12680	18110	18426.73	5.89	-1521	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1828	32.51	3.66	12	0.29	566.00	5022.00	27050	20240109	-31.98	15150	20240423	21.45	27050	-31.98	20240109	15150	21.45	20240423	27050	-31.98	20240109	15150	21.45	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
104	20240715	101020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18430	320	2	1.77	354985160	19284	48.10	18100	18650	18030	23500	12680	18110	18408.27	5.89	615	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1831	32.56	3.67	12	0.19	566.00	5022.00	27050	20240109	-31.87	15150	20240423	21.65	27050	-31.87	20240109	15150	21.65	20240423	27050	-31.87	20240109	15150	21.65	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
105	20240715	091022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18580	470	2	2.60	106310680	5811	14.49	18100	18600	18030	23500	12680	18110	18294.73	5.89	3077	18556	18332	18176	17952	17796	18255	17875	50	5390	500	13030	10	1	9935755	1846	32.83	3.70	12	0.06	566.00	5022.00	27050	20240109	-31.31	15150	20240423	22.64	27050	-31.31	20240109	15150	22.64	20240423	27050	-31.31	20240109	15150	22.64	20240423	2.60	N	239890	500	49 억	585265	N	N	5	N	N
106	20240712	161012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18110	-100	5	-0.55	726974560	39910	33.29	18380	18400	18020	23650	12750	18210	18215.37	6.00	-8370	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1799	32.00	3.61	12	0.40	566.00	5022.00	27050	20240109	-33.05	15150	20240423	19.54	27050	-33.05	20240109	15150	19.54	20240423	27050	-33.05	20240109	15150	19.54	20240423	2.57	N	239890	500	49 억	596212	N	N	5	N	N
107	20240712	151020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	-70	5	-0.38	701429090	38500	32.12	18380	18400	18020	23650	12750	18210	18218.94	6.00	-8233	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1802	32.05	3.61	12	0.39	566.00	5022.00	27050	20240109	-32.94	15150	20240423	19.74	27050	-32.94	20240109	15150	19.74	20240423	27050	-32.94	20240109	15150	19.74	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
108	20240712	141023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18110	-100	5	-0.55	630838730	34619	28.88	18380	18400	18020	23650	12750	18210	18222.33	6.00	-7211	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1799	32.00	3.61	12	0.35	566.00	5022.00	27050	20240109	-33.05	15150	20240423	19.54	27050	-33.05	20240109	15150	19.54	20240423	27050	-33.05	20240109	15150	19.54	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
109	20240712	131016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18150	-60	5	-0.33	554103710	30378	25.34	18380	18400	18110	23650	12750	18210	18240.30	6.00	-5303	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1803	32.07	3.61	12	0.31	566.00	5022.00	27050	20240109	-32.90	15150	20240423	19.80	27050	-32.90	20240109	15150	19.80	20240423	27050	-32.90	20240109	15150	19.80	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
110	20240712	121018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18200	-10	5	-0.05	524138890	28730	23.97	18380	18400	18110	23650	12750	18210	18243.61	6.00	-4215	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1808	32.16	3.62	12	0.29	566.00	5022.00	27050	20240109	-32.72	15150	20240423	20.13	27050	-32.72	20240109	15150	20.13	20240423	27050	-32.72	20240109	15150	20.13	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
111	20240712	111015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18280	70	2	0.38	404668080	22195	18.52	18380	18400	18110	23650	12750	18210	18232.40	6.00	-1122	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1816	32.30	3.64	12	0.22	566.00	5022.00	27050	20240109	-32.42	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27050	-32.42	20240109	15150	20.66	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
112	20240712	101016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18180	-30	5	-0.16	221430320	12122	10.11	18380	18400	18110	23650	12750	18210	18266.81	6.00	-2430	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1806	32.12	3.62	12	0.12	566.00	5022.00	27050	20240109	-32.79	15150	20240423	20.00	27050	-32.79	20240109	15150	20.00	20240423	27050	-32.79	20240109	15150	20.00	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
113	20240712	091014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18240	30	2	0.16	37443750	2054	1.71	18380	18380	18170	23650	12750	18210	18229.67	6.00	-676	18870	18540	18050	17720	17230	18705	17885	50	5440	500	13110	10	1	9935755	1812	32.23	3.63	12	0.02	566.00	5022.00	27050	20240109	-32.57	15150	20240423	20.40	27050	-32.57	20240109	15150	20.40	20240423	27050	-32.57	20240109	15150	20.40	20240423	2.57	N	239890	500	49 억	596212	N	N	0	N	N
114	20240711	161009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	660	2	3.76	2171075430	119123	341.61	17650	18380	17560	22800	12290	17550	18225.51	5.94	5795	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1809	32.17	3.63	12	1.20	566.00	5022.00	27050	20240109	-32.68	15150	20240423	20.20	27050	-32.68	20240109	15150	20.20	20240423	27050	-32.68	20240109	15150	20.20	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
115	20240711	151015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	780	2	4.44	2084351240	114370	327.98	17650	18380	17560	22800	12290	17550	18224.63	5.94	6699	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1821	32.39	3.65	12	1.15	566.00	5022.00	27050	20240109	-32.24	15150	20240423	20.99	27050	-32.24	20240109	15150	20.99	20240423	27050	-32.24	20240109	15150	20.99	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
116	20240711	141016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18280	730	2	4.16	1869814520	102645	294.36	17650	18380	17560	22800	12290	17550	18216.32	5.94	12257	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1816	32.30	3.64	12	1.03	566.00	5022.00	27050	20240109	-32.42	15150	20240423	20.66	27050	-32.42	20240109	15150	20.66	20240423	27050	-32.42	20240109	15150	20.66	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
117	20240711	131014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18310	760	2	4.33	1659731260	91147	261.38	17650	18380	17560	22800	12290	17550	18209.39	5.94	16601	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1819	32.35	3.65	12	0.92	566.00	5022.00	27050	20240109	-32.31	15150	20240423	20.86	27050	-32.31	20240109	15150	20.86	20240423	27050	-32.31	20240109	15150	20.86	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
118	20240711	121014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18350	800	2	4.56	1415934940	77865	223.29	17650	18380	17560	22800	12290	17550	18184.49	5.94	19649	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1823	32.42	3.65	12	0.78	566.00	5022.00	27050	20240109	-32.16	15150	20240423	21.12	27050	-32.16	20240109	15150	21.12	20240423	27050	-32.16	20240109	15150	21.12	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
119	20240711	111009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	780	2	4.44	1249038400	68746	197.14	17650	18380	17560	22800	12290	17550	18168.89	5.94	20604	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1821	32.39	3.65	12	0.69	566.00	5022.00	27050	20240109	-32.24	15150	20240423	20.99	27050	-32.24	20240109	15150	20.99	20240423	27050	-32.24	20240109	15150	20.99	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
120	20240711	101012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18370	820	2	4.67	869081600	48008	137.67	17650	18370	17560	22800	12290	17550	18102.85	5.94	21446	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1825	32.46	3.66	12	0.48	566.00	5022.00	27050	20240109	-32.09	15150	20240423	21.25	27050	-32.09	20240109	15150	21.25	20240423	27050	-32.09	20240109	15150	21.25	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
121	20240711	091009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18040	490	2	2.79	190250570	10658	30.56	17650	18100	17560	22800	12290	17550	17850.49	5.94	7210	17943	17746	17493	17296	17043	17620	17170	50	5250	500	12630	10	1	9935755	1792	31.87	3.59	12	0.11	566.00	5022.00	27050	20240109	-33.31	15150	20240423	19.08	27050	-33.31	20240109	15150	19.08	20240423	27050	-33.31	20240109	15150	19.08	20240423	2.58	N	239890	500	49 억	590331	N	N	0	N	N
122	20240710	161006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17550	-30	5	-0.17	605080600	34729	84.64	17690	17690	17240	22850	12310	17580	17422.80	6.01	-6131	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1744	31.01	3.49	12	0.35	566.00	5022.00	27050	20240109	-35.12	15150	20240423	15.84	27050	-35.12	20240109	15150	15.84	20240423	27050	-35.12	20240109	15150	15.84	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
123	20240710	151009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	-170	5	-0.97	499230680	28685	69.91	17690	17690	17240	22850	12310	17580	17403.89	6.01	-5732	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1730	30.76	3.47	12	0.29	566.00	5022.00	27050	20240109	-35.64	15150	20240423	14.92	27050	-35.64	20240109	15150	14.92	20240423	27050	-35.64	20240109	15150	14.92	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
124	20240710	141009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-210	5	-1.19	427384430	24556	59.85	17690	17690	17240	22850	12310	17580	17404.48	6.01	-5861	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1726	30.69	3.46	12	0.25	566.00	5022.00	27050	20240109	-35.79	15150	20240423	14.65	27050	-35.79	20240109	15150	14.65	20240423	27050	-35.79	20240109	15150	14.65	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
125	20240710	131009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-190	5	-1.08	384876920	22105	53.87	17690	17690	17240	22850	12310	17580	17411.31	6.01	-5736	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1728	30.72	3.46	12	0.22	566.00	5022.00	27050	20240109	-35.71	15150	20240423	14.79	27050	-35.71	20240109	15150	14.79	20240423	27050	-35.71	20240109	15150	14.79	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
126	20240710	121007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17280	-300	5	-1.71	332203370	19064	46.46	17690	17690	17240	22850	12310	17580	17425.69	6.01	-5806	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1717	30.53	3.44	12	0.19	566.00	5022.00	27050	20240109	-36.12	15150	20240423	14.06	27050	-36.12	20240109	15150	14.06	20240423	27050	-36.12	20240109	15150	14.06	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
127	20240710	111009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-190	5	-1.08	238999420	13673	33.32	17690	17690	17340	22850	12310	17580	17479.66	6.01	-4682	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1728	30.72	3.46	12	0.14	566.00	5022.00	27050	20240109	-35.71	15150	20240423	14.79	27050	-35.71	20240109	15150	14.79	20240423	27050	-35.71	20240109	15150	14.79	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
128	20240710	101003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17580	0	3	0.00	91098170	5201	12.68	17690	17690	17450	22850	12310	17580	17515.51	6.01	-785	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1747	31.06	3.50	12	0.05	566.00	5022.00	27050	20240109	-35.01	15150	20240423	16.04	27050	-35.01	20240109	15150	16.04	20240423	27050	-35.01	20240109	15150	16.04	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
129	20240710	091010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17460	-120	5	-0.68	20640510	1176	2.87	17690	17690	17450	22850	12310	17580	17551.45	6.01	-822	18133	17856	17523	17246	16913	17690	17080	50	5270	500	12650	10	1	9935755	1735	30.85	3.48	12	0.01	566.00	5022.00	27050	20240109	-35.45	15150	20240423	15.25	27050	-35.45	20240109	15150	15.25	20240423	27050	-35.45	20240109	15150	15.25	20240423	2.60	N	239890	500	49 억	596949	N	N	0	N	N
130	20240709	161003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17580	-50	5	-0.28	717671280	40946	83.38	17600	17800	17190	22900	12350	17630	17527.20	6.03	-1305	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1747	31.06	3.50	12	0.41	566.00	5022.00	27050	20240109	-35.01	15150	20240423	16.04	27050	-35.01	20240109	15150	16.04	20240423	27050	-35.01	20240109	15150	16.04	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
131	20240709	151008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17630	0	3	0.00	690371950	39394	80.22	17600	17800	17190	22900	12350	17630	17524.80	6.03	-831	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1752	31.15	3.51	12	0.40	566.00	5022.00	27050	20240109	-34.82	15150	20240423	16.37	27050	-34.82	20240109	15150	16.37	20240423	27050	-34.82	20240109	15150	16.37	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
132	20240709	141008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17540	-90	5	-0.51	633901350	36186	73.68	17600	17800	17190	22900	12350	17630	17517.86	6.03	157	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1743	30.99	3.49	12	0.36	566.00	5022.00	27050	20240109	-35.16	15150	20240423	15.78	27050	-35.16	20240109	15150	15.78	20240423	27050	-35.16	20240109	15150	15.78	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
133	20240709	131011	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17750	120	2	0.68	551754500	31528	64.20	17600	17800	17190	22900	12350	17630	17500.46	6.03	2984	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1764	31.36	3.53	12	0.32	566.00	5022.00	27050	20240109	-34.38	15150	20240423	17.16	27050	-34.38	20240109	15150	17.16	20240423	27050	-34.38	20240109	15150	17.16	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
134	20240709	121012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17680	50	2	0.28	480603970	27512	56.02	17600	17800	17190	22900	12350	17630	17468.89	6.03	4511	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1757	31.24	3.52	12	0.28	566.00	5022.00	27050	20240109	-34.64	15150	20240423	16.70	27050	-34.64	20240109	15150	16.70	20240423	27050	-34.64	20240109	15150	16.70	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
135	20240709	111013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17510	-120	5	-0.68	407762690	23366	47.58	17600	17800	17190	22900	12350	17630	17451.11	6.03	3844	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1740	30.94	3.49	12	0.24	566.00	5022.00	27050	20240109	-35.27	15150	20240423	15.58	27050	-35.27	20240109	15150	15.58	20240423	27050	-35.27	20240109	15150	15.58	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
136	20240709	101008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17510	-120	5	-0.68	337454380	19361	39.42	17600	17800	17190	22900	12350	17630	17429.59	6.03	2081	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1740	30.94	3.49	12	0.19	566.00	5022.00	27050	20240109	-35.27	15150	20240423	15.58	27050	-35.27	20240109	15150	15.58	20240423	27050	-35.27	20240109	15150	15.58	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
137	20240709	091006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17580	-50	5	-0.28	31712590	1799	3.66	17600	17800	17580	22900	12350	17630	17627.90	6.03	-196	18303	17966	17733	17396	17163	17850	17280	50	5270	500	12690	10	1	9935755	1747	31.06	3.50	12	0.02	566.00	5022.00	27050	20240109	-35.01	15150	20240423	16.04	27050	-35.01	20240109	15150	16.04	20240423	27050	-35.01	20240109	15150	16.04	20240423	2.57	N	239890	500	49 억	599450	N	N	0	N	N
138	20240708	161000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17630	-290	5	-1.62	865533710	49099	76.03	17920	18070	17500	23250	12550	17920	17628.33	6.02	449	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1752	31.15	3.51	12	0.49	566.00	5022.00	27050	20240109	-34.82	15150	20240423	16.37	27050	-34.82	20240109	15150	16.37	20240423	27050	-34.82	20240109	15150	16.37	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
139	20240708	151001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-270	5	-1.51	832952320	47251	73.16	17920	18070	17500	23250	12550	17920	17628.25	6.02	331	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1754	31.18	3.51	12	0.48	566.00	5022.00	27050	20240109	-34.75	15150	20240423	16.50	27050	-34.75	20240109	15150	16.50	20240423	27050	-34.75	20240109	15150	16.50	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
140	20240708	141004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17520	-400	5	-2.23	714370270	40523	62.75	17920	18070	17500	23250	12550	17920	17628.76	6.02	-1666	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1741	30.95	3.49	12	0.41	566.00	5022.00	27050	20240109	-35.23	15150	20240423	15.64	27050	-35.23	20240109	15150	15.64	20240423	27050	-35.23	20240109	15150	15.64	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
141	20240708	130959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17600	-320	5	-1.79	582842490	33020	51.13	17920	18070	17530	23250	12550	17920	17651.20	6.02	-1761	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1749	31.10	3.50	12	0.33	566.00	5022.00	27050	20240109	-34.94	15150	20240423	16.17	27050	-34.94	20240109	15150	16.17	20240423	27050	-34.94	20240109	15150	16.17	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
142	20240708	121001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17630	-290	5	-1.62	519776670	29432	45.57	17920	18070	17530	23250	12550	17920	17660.26	6.02	-1084	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1752	31.15	3.51	12	0.30	566.00	5022.00	27050	20240109	-34.82	15150	20240423	16.37	27050	-34.82	20240109	15150	16.37	20240423	27050	-34.82	20240109	15150	16.37	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
143	20240708	110959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17590	-330	5	-1.84	490092160	27748	42.97	17920	18070	17530	23250	12550	17920	17662.25	6.02	-1037	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1748	31.08	3.50	12	0.28	566.00	5022.00	27050	20240109	-34.97	15150	20240423	16.11	27050	-34.97	20240109	15150	16.11	20240423	27050	-34.97	20240109	15150	16.11	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
144	20240708	100959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17620	-300	5	-1.67	386127820	21838	33.81	17920	18070	17530	23250	12550	17920	17681.46	6.02	-485	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1751	31.13	3.51	12	0.22	566.00	5022.00	27050	20240109	-34.86	15150	20240423	16.30	27050	-34.86	20240109	15150	16.30	20240423	27050	-34.86	20240109	15150	16.30	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
145	20240708	090958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18000	80	2	0.45	38653210	2155	3.34	17920	18070	17740	23250	12550	17920	17936.52	6.02	-527	18673	18296	18103	17726	17533	18200	17630	50	5330	500	12900	10	1	9935755	1788	31.80	3.58	12	0.02	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.57	N	239890	500	49 억	598173	N	N	1	N	N
146	20240705	160954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17920	-410	5	-2.24	1155993580	63997	160.97	18330	18480	17910	23800	12840	18330	18063.65	6.03	-1374	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1780	31.66	3.57	12	0.64	566.00	5022.00	27050	20240109	-33.75	15150	20240423	18.28	27050	-33.75	20240109	15150	18.28	20240423	27050	-33.75	20240109	15150	18.28	20240423	2.58	N	239890	500	49 억	599496	N	N	1	N	N
147	20240705	150958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18000	-330	5	-1.80	1005807160	55620	139.90	18330	18480	17950	23800	12840	18330	18083.55	6.03	2404	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1788	31.80	3.58	12	0.56	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
148	20240705	141000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18000	-330	5	-1.80	895853930	49503	124.51	18330	18480	17980	23800	12840	18330	18096.96	6.03	2745	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1788	31.80	3.58	12	0.50	566.00	5022.00	27050	20240109	-33.46	15150	20240423	18.81	27050	-33.46	20240109	15150	18.81	20240423	27050	-33.46	20240109	15150	18.81	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
149	20240705	130957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18080	-250	5	-1.36	732989570	40466	101.78	18330	18480	18000	23800	12840	18330	18113.71	6.03	2809	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1796	31.94	3.60	12	0.41	566.00	5022.00	27050	20240109	-33.16	15150	20240423	19.34	27050	-33.16	20240109	15150	19.34	20240423	27050	-33.16	20240109	15150	19.34	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
150	20240705	120957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	-190	5	-1.04	606650530	33470	84.19	18330	18480	18000	23800	12840	18330	18125.20	6.03	2389	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1802	32.05	3.61	12	0.34	566.00	5022.00	27050	20240109	-32.94	15150	20240423	19.74	27050	-32.94	20240109	15150	19.74	20240423	27050	-32.94	20240109	15150	19.74	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
151	20240705	110954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18090	-240	5	-1.31	460957440	25436	63.98	18330	18480	18000	23800	12840	18330	18122.25	6.03	1918	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1797	31.96	3.60	12	0.26	566.00	5022.00	27050	20240109	-33.12	15150	20240423	19.41	27050	-33.12	20240109	15150	19.41	20240423	27050	-33.12	20240109	15150	19.41	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
152	20240705	100955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18040	-290	5	-1.58	320102600	17632	44.35	18330	18480	18040	23800	12840	18330	18154.64	6.03	1938	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1792	31.87	3.59	12	0.18	566.00	5022.00	27050	20240109	-33.31	15150	20240423	19.08	27050	-33.31	20240109	15150	19.08	20240423	27050	-33.31	20240109	15150	19.08	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
153	20240705	090956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18400	70	2	0.38	59394210	3241	8.15	18330	18480	18290	23800	12840	18330	18325.89	6.03	1525	19050	18690	18470	18110	17890	18580	18000	50	5470	500	13190	10	1	9935755	1828	32.51	3.66	12	0.03	566.00	5022.00	27050	20240109	-31.98	15150	20240423	21.45	27050	-31.98	20240109	15150	21.45	20240423	27050	-31.98	20240109	15150	21.45	20240423	2.58	N	239890	500	49 억	599496	N	N	3	N	N
154	20240704	160950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	-460	5	-2.45	716354010	38789	57.12	18700	18830	18250	24400	13160	18790	18467.97	6.04	-318	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1821	32.39	3.65	12	0.39	566.00	5022.00	27050	20240109	-32.24	15150	20240423	20.99	27050	-32.24	20240109	15150	20.99	20240423	27050	-32.24	20240109	15150	20.99	20240423	2.65	N	239890	500	49 억	599626	N	N	3	N	N
155	20240704	150955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	-460	5	-2.45	659264870	35674	52.53	18700	18830	18250	24400	13160	18790	18480.26	6.04	-169	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1821	32.39	3.65	12	0.36	566.00	5022.00	27050	20240109	-32.24	15150	20240423	20.99	27050	-32.24	20240109	15150	20.99	20240423	27050	-32.24	20240109	15150	20.99	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
156	20240704	140953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	-520	5	-2.77	560752700	30307	44.63	18700	18830	18250	24400	13160	18790	18502.42	6.04	-78	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1815	32.28	3.64	12	0.31	566.00	5022.00	27050	20240109	-32.46	15150	20240423	20.59	27050	-32.46	20240109	15150	20.59	20240423	27050	-32.46	20240109	15150	20.59	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
157	20240704	130954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18410	-380	5	-2.02	408861430	22025	32.43	18700	18830	18410	24400	13160	18790	18563.52	6.04	-414	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1829	32.53	3.67	12	0.22	566.00	5022.00	27050	20240109	-31.94	15150	20240423	21.52	27050	-31.94	20240109	15150	21.52	20240423	27050	-31.94	20240109	15150	21.52	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
158	20240704	120954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	-310	5	-1.65	326220920	17547	25.84	18700	18830	18460	24400	13160	18790	18591.26	6.04	-1053	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1836	32.65	3.68	12	0.18	566.00	5022.00	27050	20240109	-31.68	15150	20240423	21.98	27050	-31.68	20240109	15150	21.98	20240423	27050	-31.68	20240109	15150	21.98	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
159	20240704	110952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18580	-210	5	-1.12	289681830	15576	22.94	18700	18830	18460	24400	13160	18790	18597.96	6.04	-1181	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1846	32.83	3.70	12	0.16	566.00	5022.00	27050	20240109	-31.31	15150	20240423	22.64	27050	-31.31	20240109	15150	22.64	20240423	27050	-31.31	20240109	15150	22.64	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
160	20240704	100952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18520	-270	5	-1.44	213774930	11484	16.91	18700	18830	18460	24400	13160	18790	18615.02	6.04	-1146	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1840	32.72	3.69	12	0.12	566.00	5022.00	27050	20240109	-31.53	15150	20240423	22.24	27050	-31.53	20240109	15150	22.24	20240423	27050	-31.53	20240109	15150	22.24	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
161	20240704	090954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18690	-100	5	-0.53	55630010	2982	4.39	18700	18700	18610	24400	13160	18790	18655.27	6.04	-200	19810	19300	18900	18390	17990	19100	18190	50	5610	500	13520	10	1	9935755	1857	33.02	3.72	12	0.03	566.00	5022.00	27050	20240109	-30.91	15150	20240423	23.37	27050	-30.91	20240109	15150	23.37	20240423	27050	-30.91	20240109	15150	23.37	20240423	2.65	N	239890	500	49 억	599626	N	N	2	N	N
162	20240703	160948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18790	-710	5	-3.64	1273613240	67892	67.16	19410	19410	18500	25350	13650	19500	18759.40	6.16	-15245	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1867	33.20	3.74	12	0.68	566.00	5022.00	27050	20240109	-30.54	15150	20240423	24.03	27050	-30.54	20240109	15150	24.03	20240423	27050	-30.54	20240109	15150	24.03	20240423	2.60	N	239890	500	49 억	611962	N	N	2	N	N
163	20240703	150951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18800	-700	5	-3.59	1223441840	65213	64.51	19410	19410	18500	25350	13650	19500	18760.70	6.16	-14191	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1868	33.22	3.74	12	0.66	566.00	5022.00	27050	20240109	-30.50	15150	20240423	24.09	27050	-30.50	20240109	15150	24.09	20240423	27050	-30.50	20240109	15150	24.09	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
164	20240703	140951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18540	-960	5	-4.92	1059899680	56432	55.83	19410	19410	18500	25350	13650	19500	18781.89	6.16	-11535	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1842	32.76	3.69	12	0.57	566.00	5022.00	27050	20240109	-31.46	15150	20240423	22.38	27050	-31.46	20240109	15150	22.38	20240423	27050	-31.46	20240109	15150	22.38	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
165	20240703	130950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18750	-750	5	-3.85	858739200	45609	45.12	19410	19410	18610	25350	13650	19500	18828.28	6.16	-5649	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1863	33.13	3.73	12	0.46	566.00	5022.00	27050	20240109	-30.68	15150	20240423	23.76	27050	-30.68	20240109	15150	23.76	20240423	27050	-30.68	20240109	15150	23.76	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
166	20240703	120950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18860	-640	5	-3.28	806518120	42829	42.37	19410	19410	18610	25350	13650	19500	18831.12	6.16	-4863	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1874	33.32	3.76	12	0.43	566.00	5022.00	27050	20240109	-30.28	15150	20240423	24.49	27050	-30.28	20240109	15150	24.49	20240423	27050	-30.28	20240109	15150	24.49	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
167	20240703	110953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18770	-730	5	-3.74	768626890	40818	40.38	19410	19410	18610	25350	13650	19500	18830.59	6.16	-4735	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1865	33.16	3.74	12	0.41	566.00	5022.00	27050	20240109	-30.61	15150	20240423	23.89	27050	-30.61	20240109	15150	23.89	20240423	27050	-30.61	20240109	15150	23.89	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
168	20240703	100953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18780	-720	5	-3.69	618812290	32793	32.44	19410	19410	18620	25350	13650	19500	18870.26	6.16	-2237	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1866	33.18	3.74	12	0.33	566.00	5022.00	27050	20240109	-30.57	15150	20240423	23.96	27050	-30.57	20240109	15150	23.96	20240423	27050	-30.57	20240109	15150	23.96	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
169	20240703	090949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19250	-250	5	-1.28	67414700	3501	3.46	19410	19410	19130	25350	13650	19500	19255.84	6.16	-583	20033	19766	19303	19036	18573	19535	18805	50	5850	500	14040	10	1	9935755	1913	34.01	3.83	12	0.04	566.00	5022.00	27050	20240109	-28.84	15150	20240423	27.06	27050	-28.84	20240109	15150	27.06	20240423	27050	-28.84	20240109	15150	27.06	20240423	2.60	N	239890	500	49 억	611962	N	N	7	N	N
170	20240702	160947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19500	-50	5	-0.26	1941341600	100996	91.44	19520	19570	18840	25400	13690	19550	19221.70	6.04	11629	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1937	34.45	3.88	12	1.02	566.00	5022.00	27050	20240109	-27.91	15150	20240423	28.71	27050	-27.91	20240109	15150	28.71	20240423	27050	-27.91	20240109	15150	28.71	20240423	2.72	N	239890	500	49 억	600482	N	N	7	N	N
171	20240702	150948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19530	-20	5	-0.10	1903759800	99067	89.69	19520	19560	18840	25400	13690	19550	19216.89	6.04	12477	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1940	34.51	3.89	12	1.00	566.00	5022.00	27050	20240109	-27.80	15150	20240423	28.91	27050	-27.80	20240109	15150	28.91	20240423	27050	-27.80	20240109	15150	28.91	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
172	20240702	140949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19260	-290	5	-1.48	1680489290	87578	79.29	19520	19520	18840	25400	13690	19550	19188.49	6.04	14747	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1914	34.03	3.84	12	0.88	566.00	5022.00	27050	20240109	-28.80	15150	20240423	27.13	27050	-28.80	20240109	15150	27.13	20240423	27050	-28.80	20240109	15150	27.13	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
173	20240702	130948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19250	-300	5	-1.53	1466100130	76484	69.25	19520	19520	18840	25400	13690	19550	19168.72	6.04	16594	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1913	34.01	3.83	12	0.77	566.00	5022.00	27050	20240109	-28.84	15150	20240423	27.06	27050	-28.84	20240109	15150	27.06	20240423	27050	-28.84	20240109	15150	27.06	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
174	20240702	120949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19300	-250	5	-1.28	1357650750	70868	64.16	19520	19520	18840	25400	13690	19550	19157.46	6.04	17628	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1918	34.10	3.84	12	0.71	566.00	5022.00	27050	20240109	-28.65	15150	20240423	27.39	27050	-28.65	20240109	15150	27.39	20240423	27050	-28.65	20240109	15150	27.39	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
175	20240702	110948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19360	-190	5	-0.97	1188172330	62116	56.24	19520	19520	18840	25400	13690	19550	19128.28	6.04	17004	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1924	34.20	3.86	12	0.63	566.00	5022.00	27050	20240109	-28.43	15150	20240423	27.79	27050	-28.43	20240109	15150	27.79	20240423	27050	-28.43	20240109	15150	27.79	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
176	20240702	100948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19030	-520	5	-2.66	934715500	48919	44.29	19520	19520	18840	25400	13690	19550	19107.41	6.04	14032	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1891	33.62	3.79	12	0.49	566.00	5022.00	27050	20240109	-29.65	15150	20240423	25.61	27050	-29.65	20240109	15150	25.61	20240423	27050	-29.65	20240109	15150	25.61	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
177	20240702	090949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19100	-450	5	-2.30	77132920	4006	3.63	19520	19520	19100	25400	13690	19550	19254.35	6.04	-277	20096	19822	19526	19252	18956	19675	19105	50	5850	500	14070	10	1	9935755	1898	33.75	3.80	12	0.04	566.00	5022.00	27050	20240109	-29.39	15150	20240423	26.07	27050	-29.39	20240109	15150	26.07	20240423	27050	-29.39	20240109	15150	26.07	20240423	2.72	N	239890	500	49 억	600482	N	N	0	N	N
178	20240701	160945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19550	130	2	0.67	2158388580	110225	68.97	19600	19800	19230	25200	13600	19420	19581.67	6.24	-19150	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1942	34.54	3.89	12	1.11	566.00	5022.00	27050	20240109	-27.73	15150	20240423	29.04	27050	-27.73	20240109	15150	29.04	20240423	27050	-27.73	20240109	15150	29.04	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
179	20240701	150947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19450	30	2	0.15	2119787750	108241	67.73	19600	19800	19230	25200	13600	19420	19583.96	6.24	-19761	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1933	34.36	3.87	12	1.09	566.00	5022.00	27050	20240109	-28.10	15150	20240423	28.38	27050	-28.10	20240109	15150	28.38	20240423	27050	-28.10	20240109	15150	28.38	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
180	20240701	140946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19600	180	2	0.93	1815421910	92748	58.03	19600	19790	19230	25200	13600	19420	19573.70	6.24	-17867	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1947	34.63	3.90	12	0.93	566.00	5022.00	27050	20240109	-27.54	15150	20240423	29.37	27050	-27.54	20240109	15150	29.37	20240423	27050	-27.54	20240109	15150	29.37	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
181	20240701	130946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	170	2	0.88	1518705960	77656	48.59	19600	19790	19230	25200	13600	19420	19556.84	6.24	-17375	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1946	34.61	3.90	12	0.78	566.00	5022.00	27050	20240109	-27.58	15150	20240423	29.31	27050	-27.58	20240109	15150	29.31	20240423	27050	-27.58	20240109	15150	29.31	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
182	20240701	120946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19600	180	2	0.93	1313539860	67185	42.04	19600	19790	19230	25200	13600	19420	19551.09	6.24	-16111	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1947	34.63	3.90	12	0.68	566.00	5022.00	27050	20240109	-27.54	15150	20240423	29.37	27050	-27.54	20240109	15150	29.37	20240423	27050	-27.54	20240109	15150	29.37	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
183	20240701	110943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19440	20	2	0.10	1092165090	55869	34.96	19600	19790	19230	25200	13600	19420	19548.68	6.24	-14658	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1932	34.35	3.87	12	0.56	566.00	5022.00	27050	20240109	-28.13	15150	20240423	28.32	27050	-28.13	20240109	15150	28.32	20240423	27050	-28.13	20240109	15150	28.32	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
184	20240701	100943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19500	80	2	0.41	732364790	37341	23.37	19600	19790	19420	25200	13600	19420	19612.89	6.24	-11479	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1937	34.45	3.88	12	0.38	566.00	5022.00	27050	20240109	-27.91	15150	20240423	28.71	27050	-27.91	20240109	15150	28.71	20240423	27050	-27.91	20240109	15150	28.71	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N
185	20240701	090941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19540	120	2	0.62	95645440	4908	3.07	19600	19600	19420	25200	13600	19420	19487.66	6.24	-1704	20373	19896	19213	18736	18053	20135	18975	50	5780	500	13980	10	1	9935755	1941	34.52	3.89	12	0.05	566.00	5022.00	27050	20240109	-27.76	15150	20240423	28.98	27050	-27.76	20240109	15150	28.98	20240423	27050	-27.76	20240109	15150	28.98	20240423	2.79	N	239890	500	49 억	620347	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History