KissMeData/102710/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	1250	2	4.84	1937746350	74076	137.01	25750	27150	25250	33600	18100	25850	26158.44	11.75	11296	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3872	-22.14	1.08	12	0.52	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	21100	28.44	20240227	33850	-19.94	20240607	18480	46.65	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
3	20240731	150814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	800	2	3.09	1517368000	58491	108.18	25750	26800	25250	33600	18100	25850	25941.91	11.75	15835	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3808	-21.77	1.06	12	0.41	-1224.00	25207.00	33850	20240607	-21.27	18480	20231031	44.21	33850	-21.27	20240607	21100	26.30	20240227	33850	-21.27	20240607	18480	44.21	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
4	20240731	140814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	300	2	1.16	1170916300	45476	84.11	25750	26350	25250	33600	18100	25850	25748.01	11.75	15275	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3736	-21.36	1.04	12	0.32	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
5	20240731	130811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	400	2	1.55	1063450050	41376	76.53	25750	26300	25250	33600	18100	25850	25702.10	11.75	14585	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3751	-21.45	1.04	12	0.29	-1224.00	25207.00	33850	20240607	-22.45	18480	20231031	42.05	33850	-22.45	20240607	21100	24.41	20240227	33850	-22.45	20240607	18480	42.05	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
6	20240731	120810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-300	5	-1.16	853792350	33296	61.58	25750	26100	25250	33600	18100	25850	25642.49	11.75	9204	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3651	-20.87	1.01	12	0.23	-1224.00	25207.00	33850	20240607	-24.52	18480	20231031	38.26	33850	-24.52	20240607	21100	21.09	20240227	33850	-24.52	20240607	18480	38.26	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
7	20240731	110812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-400	5	-1.55	792880600	30916	57.18	25750	26100	25250	33600	18100	25850	25646.29	11.75	8194	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3636	-20.79	1.01	12	0.22	-1224.00	25207.00	33850	20240607	-24.82	18480	20231031	37.72	33850	-24.82	20240607	21100	20.62	20240227	33850	-24.82	20240607	18480	37.72	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
8	20240731	100811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-50	5	-0.19	338823450	13150	24.32	25750	26100	25600	33600	18100	25850	25766.04	11.75	7441	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3686	-21.08	1.02	12	0.09	-1224.00	25207.00	33850	20240607	-23.78	18480	20231031	39.61	33850	-23.78	20240607	21100	22.27	20240227	33850	-23.78	20240607	18480	39.61	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
9	20240731	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	0	3	0.00	27539550	1066	1.97	25750	26000	25750	33600	18100	25850	25834.47	11.75	21	26583	26216	25783	25416	24983	26250	25450	71	7750	500	19120	50	1	14287836	3693	-21.12	1.03	12	0.01	-1224.00	25207.00	33850	20240607	-23.63	18480	20231031	39.88	33850	-23.63	20240607	21100	22.51	20240227	33850	-23.63	20240607	18480	39.88	20231031	2.18	N	102710	500	71 억	1678470	N	N	0	N	N
10	20240730	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	-450	5	-1.71	1383881350	53900	113.86	25850	26150	25350	34150	18450	26300	25674.91	11.78	-3905	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3693	-21.12	1.03	12	0.38	-1224.00	25207.00	33850	20240607	-23.63	18480	20231031	39.88	33850	-23.63	20240607	21100	22.51	20240227	33850	-23.63	20240607	18480	39.88	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
11	20240730	150803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	-350	5	-1.33	1221445500	47653	100.67	25850	26150	25350	34150	18450	26300	25632.08	11.78	-3509	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3708	-21.20	1.03	12	0.33	-1224.00	25207.00	33850	20240607	-23.34	18480	20231031	40.42	33850	-23.34	20240607	21100	22.99	20240227	33850	-23.34	20240607	18480	40.42	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
12	20240730	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	-650	5	-2.47	907113500	35479	74.95	25850	26150	25350	34150	18450	26300	25567.62	11.78	619	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3665	-20.96	1.02	12	0.25	-1224.00	25207.00	33850	20240607	-24.22	18480	20231031	38.80	33850	-24.22	20240607	21100	21.56	20240227	33850	-24.22	20240607	18480	38.80	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
13	20240730	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	-900	5	-3.42	788668800	30842	65.15	25850	26150	25350	34150	18450	26300	25571.26	11.78	-733	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3629	-20.75	1.01	12	0.22	-1224.00	25207.00	33850	20240607	-24.96	18480	20231031	37.45	33850	-24.96	20240607	21100	20.38	20240227	33850	-24.96	20240607	18480	37.45	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
14	20240730	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	-900	5	-3.42	666956800	26047	55.02	25850	26150	25400	34150	18450	26300	25605.90	11.78	-1732	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3629	-20.75	1.01	12	0.18	-1224.00	25207.00	33850	20240607	-24.96	18480	20231031	37.45	33850	-24.96	20240607	21100	20.38	20240227	33850	-24.96	20240607	18480	37.45	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
15	20240730	110801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-850	5	-3.23	563096550	21963	46.40	25850	26150	25400	34150	18450	26300	25638.42	11.78	-2219	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3636	-20.79	1.01	12	0.15	-1224.00	25207.00	33850	20240607	-24.82	18480	20231031	37.72	33850	-24.82	20240607	21100	20.62	20240227	33850	-24.82	20240607	18480	37.72	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
16	20240730	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-750	5	-2.85	397687000	15464	32.67	25850	26150	25400	34150	18450	26300	25716.96	11.78	-2321	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3651	-20.87	1.01	12	0.11	-1224.00	25207.00	33850	20240607	-24.52	18480	20231031	38.26	33850	-24.52	20240607	21100	21.09	20240227	33850	-24.52	20240607	18480	38.26	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
17	20240730	090806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-550	5	-2.09	85444650	3296	6.96	25850	26150	25750	34150	18450	26300	25923.74	11.78	201	27000	26650	26200	25850	25400	26700	25900	71	7850	500	19460	50	1	14287836	3679	-21.04	1.02	12	0.02	-1224.00	25207.00	33850	20240607	-23.93	18480	20231031	39.34	33850	-23.93	20240607	21100	22.04	20240227	33850	-23.93	20240607	18480	39.34	20231031	2.24	N	102710	500	71 억	1683059	N	N	0	N	N
18	20240729	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	100	2	0.38	1233443800	47224	141.22	26300	26550	25750	34050	18350	26200	26118.99	11.81	-3959	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3758	-21.49	1.04	12	0.33	-1224.00	25207.00	33850	20240607	-22.30	18480	20231031	42.32	33850	-22.30	20240607	21100	24.64	20240227	33850	-22.30	20240607	18480	42.32	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
19	20240729	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	300	2	1.15	1139292500	43659	130.56	26300	26550	25750	34050	18350	26200	26095.25	11.81	-2394	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3786	-21.65	1.05	12	0.31	-1224.00	25207.00	33850	20240607	-21.71	18480	20231031	43.40	33850	-21.71	20240607	21100	25.59	20240227	33850	-21.71	20240607	18480	43.40	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
20	20240729	140806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-300	5	-1.15	728600200	28049	83.88	26300	26400	25750	34050	18350	26200	25975.98	11.81	-3462	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3701	-21.16	1.03	12	0.20	-1224.00	25207.00	33850	20240607	-23.49	18480	20231031	40.15	33850	-23.49	20240607	21100	22.75	20240227	33850	-23.49	20240607	18480	40.15	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
21	20240729	130806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-300	5	-1.15	666397800	25645	76.69	26300	26400	25750	34050	18350	26200	25985.49	11.81	-3803	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3701	-21.16	1.03	12	0.18	-1224.00	25207.00	33850	20240607	-23.49	18480	20231031	40.15	33850	-23.49	20240607	21100	22.75	20240227	33850	-23.49	20240607	18480	40.15	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
22	20240729	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-450	5	-1.72	561437400	21578	64.53	26300	26400	25750	34050	18350	26200	26018.97	11.81	-5407	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3679	-21.04	1.02	12	0.15	-1224.00	25207.00	33850	20240607	-23.93	18480	20231031	39.34	33850	-23.93	20240607	21100	22.04	20240227	33850	-23.93	20240607	18480	39.34	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
23	20240729	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26050	-150	5	-0.57	471833600	18111	54.16	26300	26400	25800	34050	18350	26200	26052.32	11.81	-5581	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3722	-21.28	1.03	12	0.13	-1224.00	25207.00	33850	20240607	-23.04	18480	20231031	40.96	33850	-23.04	20240607	21100	23.46	20240227	33850	-23.04	20240607	18480	40.96	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
24	20240729	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-300	5	-1.15	330872250	12690	37.95	26300	26400	25800	34050	18350	26200	26073.46	11.81	-3741	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3701	-21.16	1.03	12	0.09	-1224.00	25207.00	33850	20240607	-23.49	18480	20231031	40.15	33850	-23.49	20240607	21100	22.75	20240227	33850	-23.49	20240607	18480	40.15	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
25	20240729	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	150	2	0.57	50770950	1933	5.78	26300	26350	26200	34050	18350	26200	26265.36	11.81	-1010	26766	26482	26166	25882	25566	26625	26025	71	7850	500	19380	50	1	14287836	3765	-21.53	1.05	12	0.01	-1224.00	25207.00	33850	20240607	-22.16	18480	20231031	42.59	33850	-22.16	20240607	21100	24.88	20240227	33850	-22.16	20240607	18480	42.59	20231031	2.30	N	102710	500	71 억	1687751	N	N	0	N	N
26	20240726	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	350	2	1.35	870598850	33403	51.22	25850	26450	25850	33600	18100	25850	26063.29	11.67	742	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3743	-21.41	1.04	12	0.23	-1224.00	25207.00	33850	20240607	-22.60	18480	20231031	41.77	33850	-22.60	20240607	21100	24.17	20240227	33850	-22.60	20240607	18480	41.77	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
27	20240726	150749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	300	2	1.16	796709500	30574	46.88	25850	26450	25850	33600	18100	25850	26058.40	11.67	2089	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3736	-21.36	1.04	12	0.21	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
28	20240726	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	250	2	0.97	692888750	26597	40.78	25850	26450	25850	33600	18100	25850	26051.39	11.67	3064	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3729	-21.32	1.04	12	0.19	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	21100	23.70	20240227	33850	-22.90	20240607	18480	41.23	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
29	20240726	130749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	100	2	0.39	622489750	23896	36.64	25850	26450	25850	33600	18100	25850	26049.96	11.67	3745	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3708	-21.20	1.03	12	0.17	-1224.00	25207.00	33850	20240607	-23.34	18480	20231031	40.42	33850	-23.34	20240607	21100	22.99	20240227	33850	-23.34	20240607	18480	40.42	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
30	20240726	120752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	150	2	0.58	578264750	22196	34.04	25850	26450	25850	33600	18100	25850	26052.66	11.67	3568	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3715	-21.24	1.03	12	0.16	-1224.00	25207.00	33850	20240607	-23.19	18480	20231031	40.69	33850	-23.19	20240607	21100	23.22	20240227	33850	-23.19	20240607	18480	40.69	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
31	20240726	110751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	350	2	1.35	280507350	10781	16.53	25850	26350	25850	33600	18100	25850	26018.68	11.67	1310	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3743	-21.41	1.04	12	0.08	-1224.00	25207.00	33850	20240607	-22.60	18480	20231031	41.77	33850	-22.60	20240607	21100	24.17	20240227	33850	-22.60	20240607	18480	41.77	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
32	20240726	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	350	2	1.35	184753050	7112	10.91	25850	26350	25850	33600	18100	25850	25977.65	11.67	-81	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3743	-21.41	1.04	12	0.05	-1224.00	25207.00	33850	20240607	-22.60	18480	20231031	41.77	33850	-22.60	20240607	21100	24.17	20240227	33850	-22.60	20240607	18480	41.77	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
33	20240726	090743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	100	2	0.39	77313900	2981	4.57	25850	26000	25850	33600	18100	25850	25935.56	11.67	-407	27183	26516	25833	25166	24483	26850	25500	71	7750	500	19120	50	1	14287836	3708	-21.20	1.03	12	0.02	-1224.00	25207.00	33850	20240607	-23.34	18480	20231031	40.42	33850	-23.34	20240607	21100	22.99	20240227	33850	-23.34	20240607	18480	40.42	20231031	2.28	N	102710	500	71 억	1667636	N	N	0	N	N
34	20240725	160744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	-300	5	-1.15	1676941400	65055	141.63	25550	26500	25150	33950	18350	26150	25777.28	11.75	-9119	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3693	-21.12	1.03	12	0.46	-1224.00	25207.00	33850	20240607	-23.63	18480	20231031	39.88	33850	-23.63	20240607	21100	22.51	20240227	33850	-23.63	20240607	18480	39.88	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
35	20240725	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-50	5	-0.19	1574687850	61116	133.05	25550	26500	25150	33950	18350	26150	25765.56	11.75	-8089	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3729	-21.32	1.04	12	0.43	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	21100	23.70	20240227	33850	-22.90	20240607	18480	41.23	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
36	20240725	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-250	5	-0.96	1197539350	46723	101.72	25550	26500	25150	33950	18350	26150	25630.62	11.75	-3992	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3701	-21.16	1.03	12	0.33	-1224.00	25207.00	33850	20240607	-23.49	18480	20231031	40.15	33850	-23.49	20240607	21100	22.75	20240227	33850	-23.49	20240607	18480	40.15	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
37	20240725	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-400	5	-1.53	820562450	32271	70.26	25550	25900	25150	33950	18350	26150	25427.24	11.75	2103	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3679	-21.04	1.02	12	0.23	-1224.00	25207.00	33850	20240607	-23.93	18480	20231031	39.34	33850	-23.93	20240607	21100	22.04	20240227	33850	-23.93	20240607	18480	39.34	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
38	20240725	120752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-700	5	-2.68	688991500	27153	59.11	25550	25900	25150	33950	18350	26150	25374.42	11.75	2357	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3636	-20.79	1.01	12	0.19	-1224.00	25207.00	33850	20240607	-24.82	18480	20231031	37.72	33850	-24.82	20240607	21100	20.62	20240227	33850	-24.82	20240607	18480	37.72	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
39	20240725	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	-900	5	-3.44	579674250	22845	49.74	25550	25900	25150	33950	18350	26150	25374.23	11.75	1338	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3608	-20.63	1.00	12	0.16	-1224.00	25207.00	33850	20240607	-25.41	18480	20231031	36.63	33850	-25.41	20240607	21100	19.67	20240227	33850	-25.41	20240607	18480	36.63	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
40	20240725	100745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-850	5	-3.25	390499100	15353	33.42	25550	25900	25150	33950	18350	26150	25434.71	11.75	-213	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3615	-20.67	1.00	12	0.11	-1224.00	25207.00	33850	20240607	-25.26	18480	20231031	36.90	33850	-25.26	20240607	21100	19.91	20240227	33850	-25.26	20240607	18480	36.90	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
41	20240725	090743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-550	5	-2.10	76330800	2986	6.50	25550	25900	25550	33950	18350	26150	25562.89	11.75	213	26916	26532	26216	25832	25516	26725	26025	71	7800	500	19350	50	1	14287836	3658	-20.92	1.02	12	0.02	-1224.00	25207.00	33850	20240607	-24.37	18480	20231031	38.53	33850	-24.37	20240607	21100	21.33	20240227	33850	-24.37	20240607	18480	38.53	20231031	2.30	N	102710	500	71 억	1678479	N	N	3420	N	N
42	20240724	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-200	5	-0.76	1207709700	45887	70.39	26100	26600	25900	34250	18450	26350	26319.58	11.75	1071	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3736	-21.36	1.04	12	0.32	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.35	N	102710	500	71 억	1678610	N	N	3420	N	N
43	20240724	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	0	3	0.00	1071965250	40729	62.47	26100	26600	25900	34250	18450	26350	26319.46	11.75	2135	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3765	-21.53	1.05	12	0.29	-1224.00	25207.00	33850	20240607	-22.16	18480	20231031	42.59	33850	-22.16	20240607	21100	24.88	20240227	33850	-22.16	20240607	18480	42.59	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
44	20240724	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-200	5	-0.76	725714150	27618	42.36	26100	26600	25900	34250	18450	26350	26276.85	11.75	1596	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3736	-21.36	1.04	12	0.19	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
45	20240724	130751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	-100	5	-0.38	626633400	23835	36.56	26100	26600	25900	34250	18450	26350	26290.47	11.75	2369	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3751	-21.45	1.04	12	0.17	-1224.00	25207.00	33850	20240607	-22.45	18480	20231031	42.05	33850	-22.45	20240607	21100	24.41	20240227	33850	-22.45	20240607	18480	42.05	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
46	20240724	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	50	2	0.19	591292200	22492	34.50	26100	26600	25900	34250	18450	26350	26289.00	11.75	3239	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3772	-21.57	1.05	12	0.16	-1224.00	25207.00	33850	20240607	-22.01	18480	20231031	42.86	33850	-22.01	20240607	21100	25.12	20240227	33850	-22.01	20240607	18480	42.86	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
47	20240724	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-50	5	-0.19	383944200	14651	22.47	26100	26500	25900	34250	18450	26350	26206.00	11.75	3501	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3758	-21.49	1.04	12	0.10	-1224.00	25207.00	33850	20240607	-22.30	18480	20231031	42.32	33850	-22.30	20240607	21100	24.64	20240227	33850	-22.30	20240607	18480	42.32	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
48	20240724	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	50	2	0.19	209277100	8012	12.29	26100	26500	25900	34250	18450	26350	26120.43	11.75	985	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3772	-21.57	1.05	12	0.06	-1224.00	25207.00	33850	20240607	-22.01	18480	20231031	42.86	33850	-22.01	20240607	21100	25.12	20240227	33850	-22.01	20240607	18480	42.86	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
49	20240724	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-200	5	-0.76	47969050	1837	2.82	26100	26200	26000	34250	18450	26350	26112.58	11.75	589	27616	26982	26466	25832	25316	26725	25575	71	7900	500	19490	50	1	14287836	3736	-21.36	1.04	12	0.01	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.35	N	102710	500	71 억	1678610	N	N	10904	N	N
50	20240723	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	250	2	0.96	1716839100	64965	66.32	26650	27100	25950	33900	18300	26100	26427.30	11.72	5421	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3765	-21.53	1.05	12	0.45	-1224.00	25207.00	33850	20240607	-22.16	18480	20231031	42.59	33850	-22.16	20240607	21100	24.88	20240227	33850	-22.16	20240607	18480	42.59	20231031	2.40	N	102710	500	71 억	1674048	N	N	10904	N	N
51	20240723	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	350	2	1.34	1650521900	62449	63.75	26650	27100	25950	33900	18300	26100	26429.92	11.72	4820	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3779	-21.61	1.05	12	0.44	-1224.00	25207.00	33850	20240607	-21.86	18480	20231031	43.13	33850	-21.86	20240607	21100	25.36	20240227	33850	-21.86	20240607	18480	43.13	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
52	20240723	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	500	2	1.92	1377465850	52145	53.23	26650	27100	25950	33900	18300	26100	26416.07	11.72	4580	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3801	-21.73	1.06	12	0.36	-1224.00	25207.00	33850	20240607	-21.42	18480	20231031	43.94	33850	-21.42	20240607	21100	26.07	20240227	33850	-21.42	20240607	18480	43.94	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
53	20240723	130736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	150	2	0.57	921297700	35034	35.76	26650	26850	25950	33900	18300	26100	26297.25	11.72	3876	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3751	-21.45	1.04	12	0.25	-1224.00	25207.00	33850	20240607	-22.45	18480	20231031	42.05	33850	-22.45	20240607	21100	24.41	20240227	33850	-22.45	20240607	18480	42.05	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
54	20240723	120742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	0	3	0.00	762782650	28954	29.56	26650	26850	26000	33900	18300	26100	26344.64	11.72	762	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3729	-21.32	1.04	12	0.20	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	21100	23.70	20240227	33850	-22.90	20240607	18480	41.23	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
55	20240723	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	400	2	1.53	605150300	22934	23.41	26650	26850	26000	33900	18300	26100	26386.60	11.72	1671	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3786	-21.65	1.05	12	0.16	-1224.00	25207.00	33850	20240607	-21.71	18480	20231031	43.40	33850	-21.71	20240607	21100	25.59	20240227	33850	-21.71	20240607	18480	43.40	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
56	20240723	100740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	200	2	0.77	359285150	13522	13.80	26650	26850	26300	33900	18300	26100	26570.41	11.72	-109	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3758	-21.49	1.04	12	0.09	-1224.00	25207.00	33850	20240607	-22.30	18480	20231031	42.32	33850	-22.30	20240607	21100	24.64	20240227	33850	-22.30	20240607	18480	42.32	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
57	20240723	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	550	2	2.11	87275300	3279	3.35	26650	26700	26400	33900	18300	26100	26616.44	11.72	619	27200	26650	26150	25600	25100	26400	25350	71	7800	500	19310	50	1	14287836	3808	-21.77	1.06	12	0.02	-1224.00	25207.00	33850	20240607	-21.27	18480	20231031	44.21	33850	-21.27	20240607	21100	26.30	20240227	33850	-21.27	20240607	18480	44.21	20231031	2.40	N	102710	500	71 억	1674048	N	N	0	N	N
58	20240722	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-650	5	-2.43	2549425650	97690	126.68	26500	26700	25650	34750	18750	26750	26097.09	11.70	3689	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3729	-21.32	1.04	12	0.68	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	21100	23.70	20240227	33850	-22.90	20240607	18480	41.23	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
59	20240722	150740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-300	5	-1.12	2127775200	81748	106.01	26500	26650	25650	34750	18750	26750	26028.47	11.70	11225	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3779	-21.61	1.05	12	0.57	-1224.00	25207.00	33850	20240607	-21.86	18480	20231031	43.13	33850	-21.86	20240607	21100	25.36	20240227	33850	-21.86	20240607	18480	43.13	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
60	20240722	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-1000	5	-3.74	1383420500	53319	69.14	26500	26650	25750	34750	18750	26750	25946.11	11.70	16668	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3679	-21.04	1.02	12	0.37	-1224.00	25207.00	33850	20240607	-23.93	18480	20231031	39.34	33850	-23.93	20240607	21100	22.04	20240227	33850	-23.93	20240607	18480	39.34	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
61	20240722	130740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-850	5	-3.18	1165794900	44888	58.21	26500	26650	25750	34750	18750	26750	25971.19	11.70	16286	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3701	-21.16	1.03	12	0.31	-1224.00	25207.00	33850	20240607	-23.49	18480	20231031	40.15	33850	-23.49	20240607	21100	22.75	20240227	33850	-23.49	20240607	18480	40.15	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
62	20240722	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-850	5	-3.18	1096428250	42207	54.73	26500	26650	25750	34750	18750	26750	25977.40	11.70	15888	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3701	-21.16	1.03	12	0.30	-1224.00	25207.00	33850	20240607	-23.49	18480	20231031	40.15	33850	-23.49	20240607	21100	22.75	20240227	33850	-23.49	20240607	18480	40.15	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
63	20240722	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-1000	5	-3.74	935351200	35991	46.67	26500	26650	25750	34750	18750	26750	25988.47	11.70	12418	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3679	-21.04	1.02	12	0.25	-1224.00	25207.00	33850	20240607	-23.93	18480	20231031	39.34	33850	-23.93	20240607	21100	22.04	20240227	33850	-23.93	20240607	18480	39.34	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
64	20240722	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-650	5	-2.43	662883950	25468	33.03	26500	26650	25750	34750	18750	26750	26028.11	11.70	9958	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3729	-21.32	1.04	12	0.18	-1224.00	25207.00	33850	20240607	-22.90	18480	20231031	41.23	33850	-22.90	20240607	21100	23.70	20240227	33850	-22.90	20240607	18480	41.23	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
65	20240722	090739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-250	5	-0.93	73684150	2792	3.62	26500	26650	26300	34750	18750	26750	26391.17	11.70	991	27950	27350	26600	26000	25250	27650	26300	71	8000	500	19790	50	1	14287836	3786	-21.65	1.05	12	0.02	-1224.00	25207.00	33850	20240607	-21.71	18480	20231031	43.40	33850	-21.71	20240607	21100	25.59	20240227	33850	-21.71	20240607	18480	43.40	20231031	2.42	N	102710	500	71 억	1671164	N	N	59	N	N
66	20240719	160721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	200	2	0.75	2035632500	76940	27.68	26250	27200	25850	34500	18600	26550	26456.95	11.75	-2379	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3822	-21.85	1.06	12	0.54	-1224.00	25207.00	33850	20240607	-20.97	18480	20231031	44.75	33850	-20.97	20240607	21100	26.78	20240227	33850	-20.97	20240607	18480	44.75	20231031	2.40	N	102710	500	71 억	1678931	N	N	59	N	N
67	20240719	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	550	2	2.07	1842576450	69798	25.11	26250	27150	25850	34500	18600	26550	26398.36	11.75	1434	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3872	-22.14	1.08	12	0.49	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	21100	28.44	20240227	33850	-19.94	20240607	18480	46.65	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
68	20240719	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	50	2	0.19	1161882950	44477	16.00	26250	26600	25850	34500	18600	26550	26121.72	11.75	12987	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3801	-21.73	1.06	12	0.31	-1224.00	25207.00	33850	20240607	-21.42	18480	20231031	43.94	33850	-21.42	20240607	21100	26.07	20240227	33850	-21.42	20240607	18480	43.94	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
69	20240719	130723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-250	5	-0.94	1023044500	39223	14.11	26250	26500	25850	34500	18600	26550	26080.89	11.75	11967	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3758	-21.49	1.04	12	0.27	-1224.00	25207.00	33850	20240607	-22.30	18480	20231031	42.32	33850	-22.30	20240607	21100	24.64	20240227	33850	-22.30	20240607	18480	42.32	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
70	20240719	120723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-400	5	-1.51	797290100	30581	11.00	26250	26500	25850	34500	18600	26550	26068.95	11.75	7966	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3736	-21.36	1.04	12	0.21	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
71	20240719	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	-600	5	-2.26	593104000	22737	8.18	26250	26500	25850	34500	18600	26550	26082.18	11.75	4160	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3708	-21.20	1.03	12	0.16	-1224.00	25207.00	33850	20240607	-23.34	18480	20231031	40.42	33850	-23.34	20240607	21100	22.99	20240227	33850	-23.34	20240607	18480	40.42	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
72	20240719	100637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	-350	5	-1.32	369142450	14108	5.08	26250	26500	25900	34500	18600	26550	26161.14	11.75	2522	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3743	-21.41	1.04	12	0.10	-1224.00	25207.00	33850	20240607	-22.60	18480	20231031	41.77	33850	-22.60	20240607	21100	24.17	20240227	33850	-22.60	20240607	18480	41.77	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
73	20240719	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-400	5	-1.51	33494950	1277	0.46	26250	26350	26100	34500	18600	26550	26184.46	11.75	431	27650	27100	26300	25750	24950	26700	25350	71	7950	500	19640	50	1	14287836	3736	-21.36	1.04	12	0.01	-1224.00	25207.00	33850	20240607	-22.75	18480	20231031	41.50	33850	-22.75	20240607	21100	23.93	20240227	33850	-22.75	20240607	18480	41.50	20231031	2.40	N	102710	500	71 억	1678931	N	N	0	N	N
74	20240718	160715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-850	5	-3.10	7218445400	277373	391.37	26600	26850	25500	35600	19200	27400	26024.21	11.59	23409	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3793	-21.69	1.05	12	1.94	-1224.00	25207.00	33850	20240607	-21.57	18480	20231031	43.67	33850	-21.57	20240607	21100	25.83	20240227	33850	-21.57	20240607	18480	43.67	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
75	20240718	150723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-850	5	-3.10	6812652250	262109	369.83	26600	26850	25500	35600	19200	27400	25991.68	11.59	30663	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3793	-21.69	1.05	12	1.83	-1224.00	25207.00	33850	20240607	-21.57	18480	20231031	43.67	33850	-21.57	20240607	21100	25.83	20240227	33850	-21.57	20240607	18480	43.67	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
76	20240718	140718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-1600	5	-5.84	5369632200	207515	292.80	26600	26600	25500	35600	19200	27400	25875.87	11.59	31604	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3686	-21.08	1.02	12	1.45	-1224.00	25207.00	33850	20240607	-23.78	18480	20231031	39.61	33850	-23.78	20240607	21100	22.27	20240227	33850	-23.78	20240607	18480	39.61	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
77	20240718	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-1700	5	-6.20	4586310700	177091	249.87	26600	26600	25500	35600	19200	27400	25898.05	11.59	18431	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3672	-21.00	1.02	12	1.24	-1224.00	25207.00	33850	20240607	-24.08	18480	20231031	39.07	33850	-24.08	20240607	21100	21.80	20240227	33850	-24.08	20240607	18480	39.07	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
78	20240718	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-1600	5	-5.84	3931666350	151617	213.93	26600	26600	25500	35600	19200	27400	25931.57	11.59	9840	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3686	-21.08	1.02	12	1.06	-1224.00	25207.00	33850	20240607	-23.78	18480	20231031	39.61	33850	-23.78	20240607	21100	22.27	20240227	33850	-23.78	20240607	18480	39.61	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
79	20240718	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-1700	5	-6.20	3242386750	124764	176.04	26600	26600	25550	35600	19200	27400	25988.16	11.59	-514	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3672	-21.00	1.02	12	0.87	-1224.00	25207.00	33850	20240607	-24.08	18480	20231031	39.07	33850	-24.08	20240607	21100	21.80	20240227	33850	-24.08	20240607	18480	39.07	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
80	20240718	100726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-1700	5	-6.20	2401514350	92229	130.13	26600	26600	25550	35600	19200	27400	26038.60	11.59	-8420	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3672	-21.00	1.02	12	0.65	-1224.00	25207.00	33850	20240607	-24.08	18480	20231031	39.07	33850	-24.08	20240607	21100	21.80	20240227	33850	-24.08	20240607	18480	39.07	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
81	20240718	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-1100	5	-4.01	440381250	16887	23.83	26600	26600	25800	35600	19200	27400	26078.12	11.59	2300	28933	28166	27683	26916	26433	27925	26675	71	8200	500	20270	50	1	14287836	3758	-21.49	1.04	12	0.12	-1224.00	25207.00	33850	20240607	-22.30	18480	20231031	42.32	33850	-22.30	20240607	21100	24.64	20240227	33850	-22.30	20240607	18480	42.32	20231031	2.40	N	102710	500	71 억	1656491	N	N	5	N	N
82	20240717	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-700	5	-2.49	1941782200	70619	130.71	28450	28450	27200	36500	19700	28100	27496.62	11.73	-17318	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3915	-22.39	1.09	12	0.49	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	21100	29.86	20240227	33850	-19.05	20240607	18480	48.27	20231031	2.39	N	102710	500	71 억	1675458	N	N	5	N	N
83	20240717	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-700	5	-2.49	1734012750	63070	116.74	28450	28450	27200	36500	19700	28100	27493.46	11.73	-16822	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3915	-22.39	1.09	12	0.44	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	21100	29.86	20240227	33850	-19.05	20240607	18480	48.27	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
84	20240717	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27250	-850	5	-3.02	1202078500	43696	80.88	28450	28450	27200	36500	19700	28100	27510.04	11.73	-12253	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3893	-22.26	1.08	12	0.31	-1224.00	25207.00	33850	20240607	-19.50	18480	20231031	47.46	33850	-19.50	20240607	21100	29.15	20240227	33850	-19.50	20240607	18480	47.46	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
85	20240717	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-650	5	-2.31	845738600	30656	56.74	28450	28450	27300	36500	19700	28100	27588.03	11.73	-10098	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3922	-22.43	1.09	12	0.21	-1224.00	25207.00	33850	20240607	-18.91	18480	20231031	48.54	33850	-18.91	20240607	21100	30.09	20240227	33850	-18.91	20240607	18480	48.54	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
86	20240717	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	-500	5	-1.78	720962250	26116	48.34	28450	28450	27300	36500	19700	28100	27606.15	11.73	-10601	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3943	-22.55	1.09	12	0.18	-1224.00	25207.00	33850	20240607	-18.46	18480	20231031	49.35	33850	-18.46	20240607	21100	30.81	20240227	33850	-18.46	20240607	18480	49.35	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
87	20240717	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-350	5	-1.25	659773300	23904	44.24	28450	28450	27300	36500	19700	28100	27600.96	11.73	-9933	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3965	-22.67	1.10	12	0.17	-1224.00	25207.00	33850	20240607	-18.02	18480	20231031	50.16	33850	-18.02	20240607	21100	31.52	20240227	33850	-18.02	20240607	18480	50.16	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
88	20240717	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-550	5	-1.96	398038150	14365	26.59	28450	28450	27450	36500	19700	28100	27708.89	11.73	-6199	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	3936	-22.51	1.09	12	0.10	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	21100	30.57	20240227	33850	-18.61	20240607	18480	49.08	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
89	20240717	090625	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	-100	5	-0.36	37821350	1344	2.49	28450	28450	28000	36500	19700	28100	28140.89	11.73	-715	28866	28482	28016	27632	27166	28250	27400	71	8400	500	20790	50	1	14287836	4001	-22.88	1.11	12	0.01	-1224.00	25207.00	33850	20240607	-17.28	18480	20231031	51.52	33850	-17.28	20240607	21100	32.70	20240227	33850	-17.28	20240607	18480	51.52	20231031	2.39	N	102710	500	71 억	1675458	N	N	1	N	N
90	20240716	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	-300	5	-1.06	1505989400	54024	91.11	28400	28400	27550	36900	19900	28400	27876.04	11.79	-9795	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	4015	-22.96	1.11	12	0.38	-1224.00	25207.00	33850	20240607	-16.99	18480	20231031	52.06	33850	-16.99	20240607	21100	33.18	20240227	33850	-16.99	20240607	18480	52.06	20231031	2.42	N	102710	500	71 억	1685221	N	N	1	N	N
91	20240716	150805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28300	-100	5	-0.35	1334059750	47929	80.83	28400	28400	27550	36900	19900	28400	27834.08	11.79	-6580	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	4043	-23.12	1.12	12	0.34	-1224.00	25207.00	33850	20240607	-16.40	18480	20231031	53.14	33850	-16.40	20240607	21100	34.12	20240227	33850	-16.40	20240607	18480	53.14	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
92	20240716	140802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-850	5	-2.99	880969000	31758	53.56	28400	28400	27550	36900	19900	28400	27740.07	11.79	-3927	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	3936	-22.51	1.09	12	0.22	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	21100	30.57	20240227	33850	-18.61	20240607	18480	49.08	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
93	20240716	130802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-850	5	-2.99	744378750	26808	45.21	28400	28400	27550	36900	19900	28400	27767.04	11.79	-2372	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	3936	-22.51	1.09	12	0.19	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	21100	30.57	20240227	33850	-18.61	20240607	18480	49.08	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
94	20240716	120800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-600	5	-2.11	613084300	22057	37.20	28400	28400	27550	36900	19900	28400	27795.45	11.79	-1849	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	3972	-22.71	1.10	12	0.15	-1224.00	25207.00	33850	20240607	-17.87	18480	20231031	50.43	33850	-17.87	20240607	21100	31.75	20240227	33850	-17.87	20240607	18480	50.43	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
95	20240716	110800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	-750	5	-2.64	548792000	19735	33.28	28400	28400	27550	36900	19900	28400	27808.06	11.79	-1711	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	3951	-22.59	1.10	12	0.14	-1224.00	25207.00	33850	20240607	-18.32	18480	20231031	49.62	33850	-18.32	20240607	21100	31.04	20240227	33850	-18.32	20240607	18480	49.62	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
96	20240716	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	-800	5	-2.82	400723200	14379	24.25	28400	28400	27550	36900	19900	28400	27868.64	11.79	-1571	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	3943	-22.55	1.09	12	0.10	-1224.00	25207.00	33850	20240607	-18.46	18480	20231031	49.35	33850	-18.46	20240607	21100	30.81	20240227	33850	-18.46	20240607	18480	49.35	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
97	20240716	090759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	-350	5	-1.23	53384650	1897	3.20	28400	28400	28000	36900	19900	28400	28141.62	11.79	-330	29100	28750	28200	27850	27300	28925	28025	71	8500	500	21010	50	1	14287836	4008	-22.92	1.11	12	0.01	-1224.00	25207.00	33850	20240607	-17.13	18480	20231031	51.79	33850	-17.13	20240607	21100	32.94	20240227	33850	-17.13	20240607	18480	51.79	20231031	2.42	N	102710	500	71 억	1685221	N	N	0	N	N
98	20240715	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28400	150	2	0.53	1656326850	59279	95.73	28250	28550	27650	36700	19800	28250	27939.73	11.80	1552	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	4058	-23.20	1.13	12	0.41	-1224.00	25207.00	33850	20240607	-16.10	18480	20231031	53.68	33850	-16.10	20240607	21100	34.60	20240227	33850	-16.10	20240607	18480	53.68	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
99	20240715	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28300	50	2	0.18	1339949300	48120	77.71	28250	28300	27650	36700	19800	28250	27846.00	11.80	4957	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	4043	-23.12	1.12	12	0.34	-1224.00	25207.00	33850	20240607	-16.40	18480	20231031	53.14	33850	-16.40	20240607	21100	34.12	20240227	33850	-16.40	20240607	18480	53.14	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
100	20240715	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-500	5	-1.77	781739550	28091	45.36	28250	28250	27700	36700	19800	28250	27828.83	11.80	1041	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	3965	-22.67	1.10	12	0.20	-1224.00	25207.00	33850	20240607	-18.02	18480	20231031	50.16	33850	-18.02	20240607	21100	31.52	20240227	33850	-18.02	20240607	18480	50.16	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
101	20240715	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	-400	5	-1.42	600913000	21578	34.85	28250	28250	27700	36700	19800	28250	27848.41	11.80	2392	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	3979	-22.75	1.10	12	0.15	-1224.00	25207.00	33850	20240607	-17.73	18480	20231031	50.70	33850	-17.73	20240607	21100	31.99	20240227	33850	-17.73	20240607	18480	50.70	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
102	20240715	120752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-450	5	-1.59	451095150	16188	26.14	28250	28250	27700	36700	19800	28250	27866.02	11.80	216	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	3972	-22.71	1.10	12	0.11	-1224.00	25207.00	33850	20240607	-17.87	18480	20231031	50.43	33850	-17.87	20240607	21100	31.75	20240227	33850	-17.87	20240607	18480	50.43	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
103	20240715	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27850	-400	5	-1.42	350528750	12572	20.30	28250	28250	27700	36700	19800	28250	27881.70	11.80	-261	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	3979	-22.75	1.10	12	0.09	-1224.00	25207.00	33850	20240607	-17.73	18480	20231031	50.70	33850	-17.73	20240607	21100	31.99	20240227	33850	-17.73	20240607	18480	50.70	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
104	20240715	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-450	5	-1.59	228146350	8173	13.20	28250	28250	27700	36700	19800	28250	27914.64	11.80	-1059	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	3972	-22.71	1.10	12	0.06	-1224.00	25207.00	33850	20240607	-17.87	18480	20231031	50.43	33850	-17.87	20240607	21100	31.75	20240227	33850	-17.87	20240607	18480	50.43	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
105	20240715	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27950	-300	5	-1.06	17781000	635	1.03	28250	28250	27900	36700	19800	28250	28001.57	11.80	-195	29250	28750	28000	27500	26750	28375	27125	71	8450	500	20900	50	1	14287836	3993	-22.83	1.11	12	0.00	-1224.00	25207.00	33850	20240607	-17.43	18480	20231031	51.24	33850	-17.43	20240607	21100	32.46	20240227	33850	-17.43	20240607	18480	51.24	20231031	2.41	N	102710	500	71 억	1686147	N	N	0	N	N
106	20240712	160745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28250	-500	5	-1.74	1723700150	61757	124.36	28300	28500	27250	37350	20150	28750	27910.81	11.89	-12319	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	4036	-23.08	1.12	12	0.43	-1224.00	25207.00	33850	20240607	-16.54	18480	20231031	52.87	33850	-16.54	20240607	21100	33.89	20240227	33850	-16.54	20240607	18480	52.87	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
107	20240712	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	-300	5	-1.04	1563290250	56100	112.97	28300	28450	27250	37350	20150	28750	27866.14	11.89	-9157	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	4065	-23.24	1.13	12	0.39	-1224.00	25207.00	33850	20240607	-15.95	18480	20231031	53.95	33850	-15.95	20240607	21100	34.83	20240227	33850	-15.95	20240607	18480	53.95	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
108	20240712	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27750	-1000	5	-3.48	1201846950	43230	87.05	28300	28400	27250	37350	20150	28750	27801.22	11.89	-8177	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	3965	-22.67	1.10	12	0.30	-1224.00	25207.00	33850	20240607	-18.02	18480	20231031	50.16	33850	-18.02	20240607	21100	31.52	20240227	33850	-18.02	20240607	18480	50.16	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
109	20240712	130748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	-1050	5	-3.65	1053591950	37893	76.30	28300	28400	27250	37350	20150	28750	27804.40	11.89	-8132	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	3958	-22.63	1.10	12	0.27	-1224.00	25207.00	33850	20240607	-18.17	18480	20231031	49.89	33850	-18.17	20240607	21100	31.28	20240227	33850	-18.17	20240607	18480	49.89	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
110	20240712	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	-1050	5	-3.65	983985450	35380	71.24	28300	28400	27250	37350	20150	28750	27811.91	11.89	-7083	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	3958	-22.63	1.10	12	0.25	-1224.00	25207.00	33850	20240607	-18.17	18480	20231031	49.89	33850	-18.17	20240607	21100	31.28	20240227	33850	-18.17	20240607	18480	49.89	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
111	20240712	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27900	-850	5	-2.96	903540100	32481	65.41	28300	28400	27250	37350	20150	28750	27817.50	11.89	-6706	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	3986	-22.79	1.11	12	0.23	-1224.00	25207.00	33850	20240607	-17.58	18480	20231031	50.97	33850	-17.58	20240607	21100	32.23	20240227	33850	-17.58	20240607	18480	50.97	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
112	20240712	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	-1100	5	-3.83	770527050	27705	55.79	28300	28400	27250	37350	20150	28750	27811.84	11.89	-5492	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	3951	-22.59	1.10	12	0.19	-1224.00	25207.00	33850	20240607	-18.32	18480	20231031	49.62	33850	-18.32	20240607	21100	31.04	20240227	33850	-18.32	20240607	18480	49.62	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
113	20240712	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	-700	5	-2.43	122643700	4354	8.77	28300	28400	28050	37350	20150	28750	28168.05	11.89	-2207	29416	29082	28666	28332	27916	29250	28500	71	8600	500	21270	50	1	14287836	4008	-22.92	1.11	12	0.03	-1224.00	25207.00	33850	20240607	-17.13	18480	20231031	51.79	33850	-17.13	20240607	21100	32.94	20240227	33850	-17.13	20240607	18480	51.79	20231031	2.31	N	102710	500	71 억	1698217	N	N	9	N	N
114	20240711	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	350	2	1.23	1418927050	49627	73.78	28550	29000	28250	36900	19900	28400	28591.55	11.90	6629	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4108	-23.49	1.14	12	0.35	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.27	N	102710	500	71 억	1700012	N	N	9	N	N
115	20240711	150749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	350	2	1.23	1172514500	41083	61.08	28550	28800	28250	36900	19900	28400	28540.14	11.90	8613	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4108	-23.49	1.14	12	0.29	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
116	20240711	140748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	300	2	1.06	959426100	33652	50.03	28550	28750	28250	36900	19900	28400	28510.23	11.90	7753	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4101	-23.45	1.14	12	0.24	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
117	20240711	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28550	150	2	0.53	771030800	27037	40.20	28550	28750	28250	36900	19900	28400	28517.62	11.90	5978	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4079	-23.33	1.13	12	0.19	-1224.00	25207.00	33850	20240607	-15.66	18480	20231031	54.49	33850	-15.66	20240607	21100	35.31	20240227	33850	-15.66	20240607	18480	54.49	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
118	20240711	120746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	300	2	1.06	683817950	23985	35.66	28550	28750	28250	36900	19900	28400	28510.23	11.90	6347	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4101	-23.45	1.14	12	0.17	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
119	20240711	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	50	2	0.18	389670600	13661	20.31	28550	28750	28250	36900	19900	28400	28524.31	11.90	242	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4065	-23.24	1.13	12	0.10	-1224.00	25207.00	33850	20240607	-15.95	18480	20231031	53.95	33850	-15.95	20240607	21100	34.83	20240227	33850	-15.95	20240607	18480	53.95	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
120	20240711	100745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	50	2	0.18	199293200	7003	10.41	28550	28650	28250	36900	19900	28400	28458.26	11.90	197	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4065	-23.24	1.13	12	0.05	-1224.00	25207.00	33850	20240607	-15.95	18480	20231031	53.95	33850	-15.95	20240607	21100	34.83	20240227	33850	-15.95	20240607	18480	53.95	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
121	20240711	090743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28550	150	2	0.53	24774100	866	1.29	28550	28650	28550	36900	19900	28400	28607.51	11.90	-91	29433	28916	28433	27916	27433	28675	27675	71	8500	500	21010	50	1	14287836	4079	-23.33	1.13	12	0.01	-1224.00	25207.00	33850	20240607	-15.66	18480	20231031	54.49	33850	-15.66	20240607	21100	35.31	20240227	33850	-15.66	20240607	18480	54.49	20231031	2.27	N	102710	500	71 억	1700012	N	N	0	N	N
122	20240710	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28400	-400	5	-1.39	1905069250	67199	112.79	28950	28950	27950	37400	20200	28800	28348.96	12.00	-14441	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4058	-23.20	1.13	12	0.47	-1224.00	25207.00	33850	20240607	-16.10	18480	20231031	53.68	33850	-16.10	20240607	21100	34.60	20240227	33850	-16.10	20240607	18480	53.68	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
123	20240710	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	-50	5	-0.17	1583889500	55956	93.92	28950	28950	27950	37400	20200	28800	28305.07	12.00	-8838	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4108	-23.49	1.14	12	0.39	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
124	20240710	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	-700	5	-2.43	1251087000	44210	74.20	28950	28950	27950	37400	20200	28800	28297.56	12.00	-5478	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4015	-22.96	1.11	12	0.31	-1224.00	25207.00	33850	20240607	-16.99	18480	20231031	52.06	33850	-16.99	20240607	21100	33.18	20240227	33850	-16.99	20240607	18480	52.06	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
125	20240710	130743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	-700	5	-2.43	1129240400	39871	66.92	28950	28950	27950	37400	20200	28800	28321.11	12.00	-4009	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4015	-22.96	1.11	12	0.28	-1224.00	25207.00	33850	20240607	-16.99	18480	20231031	52.06	33850	-16.99	20240607	21100	33.18	20240227	33850	-16.99	20240607	18480	52.06	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
126	20240710	120742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28050	-750	5	-2.60	1039860400	36683	61.57	28950	28950	28000	37400	20200	28800	28345.93	12.00	-3529	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4008	-22.92	1.11	12	0.26	-1224.00	25207.00	33850	20240607	-17.13	18480	20231031	51.79	33850	-17.13	20240607	21100	32.94	20240227	33850	-17.13	20240607	18480	51.79	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
127	20240710	110743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	-700	5	-2.43	964802600	34006	57.08	28950	28950	28000	37400	20200	28800	28370.24	12.00	-3902	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4015	-22.96	1.11	12	0.24	-1224.00	25207.00	33850	20240607	-16.99	18480	20231031	52.06	33850	-16.99	20240607	21100	33.18	20240227	33850	-16.99	20240607	18480	52.06	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
128	20240710	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28550	-250	5	-0.87	411951250	14392	24.16	28950	28950	28450	37400	20200	28800	28622.36	12.00	-4592	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4079	-23.33	1.13	12	0.10	-1224.00	25207.00	33850	20240607	-15.66	18480	20231031	54.49	33850	-15.66	20240607	21100	35.31	20240227	33850	-15.66	20240607	18480	54.49	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
129	20240710	090743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	-100	5	-0.35	66377600	2306	3.87	28950	28950	28650	37400	20200	28800	28784.02	12.00	-225	29566	29182	28966	28582	28366	29075	28475	71	8600	500	21310	50	1	14287836	4101	-23.45	1.14	12	0.02	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.20	N	102710	500	71 억	1714447	N	N	1	N	N
130	20240709	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	-50	5	-0.17	1712304000	59185	82.92	28850	29350	28750	37500	20200	28850	28931.53	11.98	5552	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4115	-23.53	1.14	12	0.41	-1224.00	25207.00	33850	20240607	-14.92	18480	20231031	55.84	33850	-14.92	20240607	21100	36.49	20240227	33850	-14.92	20240607	18480	55.84	20231031	2.11	N	102710	500	71 억	1711209	N	N	1	N	N
131	20240709	150741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29100	250	2	0.87	1560603250	53935	75.57	28850	29350	28750	37500	20200	28850	28934.89	11.98	5960	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4158	-23.77	1.15	12	0.38	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
132	20240709	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	-100	5	-0.35	1149964350	39773	55.73	28850	29350	28750	37500	20200	28850	28913.19	11.98	3091	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4108	-23.49	1.14	12	0.28	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
133	20240709	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	-100	5	-0.35	1004521000	34721	48.65	28850	29350	28750	37500	20200	28850	28931.22	11.98	2360	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4108	-23.49	1.14	12	0.24	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
134	20240709	120746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	-50	5	-0.17	833433900	28774	40.31	28850	29350	28750	37500	20200	28850	28964.83	11.98	1349	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4115	-23.53	1.14	12	0.20	-1224.00	25207.00	33850	20240607	-14.92	18480	20231031	55.84	33850	-14.92	20240607	21100	36.49	20240227	33850	-14.92	20240607	18480	55.84	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
135	20240709	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	150	2	0.52	572318300	19739	27.66	28850	29350	28750	37500	20200	28850	28994.29	11.98	-1547	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4143	-23.69	1.15	12	0.14	-1224.00	25207.00	33850	20240607	-14.33	18480	20231031	56.93	33850	-14.33	20240607	21100	37.44	20240227	33850	-14.33	20240607	18480	56.93	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
136	20240709	100742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	-50	5	-0.17	297169500	10272	14.39	28850	29150	28750	37500	20200	28850	28930.05	11.98	-2997	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4115	-23.53	1.14	12	0.07	-1224.00	25207.00	33850	20240607	-14.92	18480	20231031	55.84	33850	-14.92	20240607	21100	36.49	20240227	33850	-14.92	20240607	18480	55.84	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
137	20240709	090741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28950	100	2	0.35	61874200	2144	3.00	28850	29050	28800	37500	20200	28850	28859.24	11.98	-665	30416	29632	29166	28382	27916	29400	28150	71	8650	500	21340	50	1	14287836	4136	-23.65	1.15	12	0.02	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	2.11	N	102710	500	71 억	1711209	N	N	0	N	N
138	20240708	160736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28850	-800	5	-2.70	2068863950	71171	60.71	29950	29950	28700	38500	20800	29650	29069.12	12.05	-24326	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4122	-23.57	1.14	12	0.50	-1224.00	25207.00	33850	20240607	-14.77	18480	20231031	56.11	33850	-14.77	20240607	21100	36.73	20240227	33850	-14.77	20240607	18480	56.11	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
139	20240708	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	-850	5	-2.87	1960593900	67413	57.50	29950	29950	28750	38500	20800	29650	29083.32	12.05	-23151	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4115	-23.53	1.14	12	0.47	-1224.00	25207.00	33850	20240607	-14.92	18480	20231031	55.84	33850	-14.92	20240607	21100	36.49	20240227	33850	-14.92	20240607	18480	55.84	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
140	20240708	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-650	5	-2.19	1746430900	59995	51.17	29950	29950	28750	38500	20800	29650	29109.61	12.05	-20615	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4143	-23.69	1.15	12	0.42	-1224.00	25207.00	33850	20240607	-14.33	18480	20231031	56.93	33850	-14.33	20240607	21100	37.44	20240227	33850	-14.33	20240607	18480	56.93	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
141	20240708	130736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28950	-700	5	-2.36	1588727000	54556	46.53	29950	29950	28750	38500	20800	29650	29121.03	12.05	-18607	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4136	-23.65	1.15	12	0.38	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
142	20240708	120738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28850	-800	5	-2.70	1378169950	47257	40.31	29950	29950	28850	38500	20800	29650	29163.30	12.05	-15139	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4122	-23.57	1.14	12	0.33	-1224.00	25207.00	33850	20240607	-14.77	18480	20231031	56.11	33850	-14.77	20240607	21100	36.73	20240227	33850	-14.77	20240607	18480	56.11	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
143	20240708	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-650	5	-2.19	1221810050	41847	35.69	29950	29950	28900	38500	20800	29650	29197.08	12.05	-13045	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4143	-23.69	1.15	12	0.29	-1224.00	25207.00	33850	20240607	-14.33	18480	20231031	56.93	33850	-14.33	20240607	21100	37.44	20240227	33850	-14.33	20240607	18480	56.93	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
144	20240708	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29100	-550	5	-1.85	798014000	27216	23.21	29950	29950	29050	38500	20800	29650	29321.50	12.05	-8232	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4158	-23.77	1.15	12	0.19	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
145	20240708	090736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29750	100	2	0.34	129940650	4384	3.74	29950	29950	29250	38500	20800	29650	29639.75	12.05	-48	30416	30032	29416	29032	28416	30150	29150	71	8850	500	21940	50	1	14287836	4251	-24.31	1.18	12	0.03	-1224.00	25207.00	33850	20240607	-12.11	18480	20231031	60.98	33850	-12.11	20240607	21100	41.00	20240227	33850	-12.11	20240607	18480	60.98	20231031	2.06	N	102710	500	71 억	1722264	N	N	2	N	N
146	20240705	160733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	500	2	1.72	3436028650	117122	77.07	29650	29800	28800	37850	20450	29150	29337.08	12.30	-15668	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4236	-24.22	1.18	12	0.82	-1224.00	25207.00	33850	20240607	-12.41	18480	20231031	60.44	33850	-12.41	20240607	21100	40.52	20240227	33850	-12.41	20240607	18480	60.44	20231031	2.11	N	102710	500	71 억	1756807	N	N	2	N	N
147	20240705	150735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	350	2	1.20	3285295900	112029	73.72	29650	29800	28800	37850	20450	29150	29326.03	12.30	-15377	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4215	-24.10	1.17	12	0.78	-1224.00	25207.00	33850	20240607	-12.85	18480	20231031	59.63	33850	-12.85	20240607	21100	39.81	20240227	33850	-12.85	20240607	18480	59.63	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
148	20240705	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	200	2	0.69	2404353700	82254	54.12	29650	29800	28800	37850	20450	29150	29231.24	12.30	-16609	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4193	-23.98	1.16	12	0.58	-1224.00	25207.00	33850	20240607	-13.29	18480	20231031	58.82	33850	-13.29	20240607	21100	39.10	20240227	33850	-13.29	20240607	18480	58.82	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
149	20240705	130735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29300	150	2	0.51	2053205800	70326	46.28	29650	29800	28800	37850	20450	29150	29195.80	12.30	-14805	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4186	-23.94	1.16	12	0.49	-1224.00	25207.00	33850	20240607	-13.44	18480	20231031	58.55	33850	-13.44	20240607	21100	38.86	20240227	33850	-13.44	20240607	18480	58.55	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
150	20240705	120735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29450	300	2	1.03	1951316800	66856	43.99	29650	29800	28800	37850	20450	29150	29187.08	12.30	-13889	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4208	-24.06	1.17	12	0.47	-1224.00	25207.00	33850	20240607	-13.00	18480	20231031	59.36	33850	-13.00	20240607	21100	39.57	20240227	33850	-13.00	20240607	18480	59.36	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
151	20240705	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29100	-50	5	-0.17	1534113100	52542	34.57	29650	29800	28800	37850	20450	29150	29198.21	12.30	-11623	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4158	-23.77	1.15	12	0.37	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
152	20240705	100733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-150	5	-0.51	1153933600	39508	26.00	29650	29800	28800	37850	20450	29150	29208.18	12.30	-8902	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4143	-23.69	1.15	12	0.28	-1224.00	25207.00	33850	20240607	-14.33	18480	20231031	56.93	33850	-14.33	20240607	21100	37.44	20240227	33850	-14.33	20240607	18480	56.93	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
153	20240705	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-150	5	-0.51	542840300	18495	12.17	29650	29800	28900	37850	20450	29150	29355.09	12.30	-4919	30683	29916	28633	27866	26583	30300	28250	71	8700	500	21570	50	1	14287836	4143	-23.69	1.15	12	0.13	-1224.00	25207.00	33850	20240607	-14.33	18480	20231031	56.93	33850	-14.33	20240607	21100	37.44	20240227	33850	-14.33	20240607	18480	56.93	20231031	2.11	N	102710	500	71 억	1756807	N	N	0	N	N
154	20240704	160730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29150	2100	2	7.76	4353574350	151684	183.71	27350	29400	27350	35150	18950	27050	28698.34	12.17	15950	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4165	-23.82	1.16	12	1.06	-1224.00	25207.00	33850	20240607	-13.88	18480	20231031	57.74	33850	-13.88	20240607	21100	38.15	20240227	33850	-13.88	20240607	18480	57.74	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
155	20240704	150733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29200	2150	2	7.95	4164288800	145194	175.85	27350	29400	27350	35150	18950	27050	28680.86	12.17	14865	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4172	-23.86	1.16	12	1.02	-1224.00	25207.00	33850	20240607	-13.74	18480	20231031	58.01	33850	-13.74	20240607	21100	38.39	20240227	33850	-13.74	20240607	18480	58.01	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
156	20240704	140732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29100	2050	2	7.58	3299707250	115655	140.07	27350	29250	27350	35150	18950	27050	28530.61	12.17	14396	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4158	-23.77	1.15	12	0.81	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
157	20240704	130733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	1700	2	6.28	2680998450	94305	114.21	27350	28950	27350	35150	18950	27050	28429.02	12.17	8863	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4108	-23.49	1.14	12	0.66	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
158	20240704	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	1700	2	6.28	2357546500	83106	100.65	27350	28900	27350	35150	18950	27050	28367.95	12.17	9529	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4108	-23.49	1.14	12	0.58	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
159	20240704	110731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	1650	2	6.10	2077021700	73345	88.83	27350	28900	27350	35150	18950	27050	28318.52	12.17	6757	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4101	-23.45	1.14	12	0.51	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
160	20240704	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	950	2	3.51	1453847950	51514	62.39	27350	28650	27350	35150	18950	27050	28222.39	12.17	5237	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4001	-22.88	1.11	12	0.36	-1224.00	25207.00	33850	20240607	-17.28	18480	20231031	51.52	33850	-17.28	20240607	21100	32.70	20240227	33850	-17.28	20240607	18480	51.52	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
161	20240704	090732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28150	1100	2	4.07	245788800	8837	10.70	27350	28250	27350	35150	18950	27050	27813.60	12.17	105	28183	27616	27183	26616	26183	27400	26400	71	8100	500	20010	50	1	14287836	4022	-23.00	1.12	12	0.06	-1224.00	25207.00	33850	20240607	-16.84	18480	20231031	52.33	33850	-16.84	20240607	21100	33.41	20240227	33850	-16.84	20240607	18480	52.33	20231031	2.21	N	102710	500	71 억	1739110	N	N	0	N	N
162	20240703	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-400	5	-1.46	2231211350	82315	72.37	27700	27750	26750	35650	19250	27450	27105.79	12.11	7839	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3865	-22.10	1.07	12	0.58	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	21100	28.20	20240227	33850	-20.09	20240607	18480	46.37	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
163	20240703	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-400	5	-1.46	2164703300	79857	70.21	27700	27750	26750	35650	19250	27450	27107.25	12.11	7326	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3865	-22.10	1.07	12	0.56	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	21100	28.20	20240227	33850	-20.09	20240607	18480	46.37	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
164	20240703	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	-350	5	-1.28	2005263400	73971	65.04	27700	27750	26750	35650	19250	27450	27108.78	12.11	6480	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3872	-22.14	1.08	12	0.52	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	21100	28.44	20240227	33850	-19.94	20240607	18480	46.65	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
165	20240703	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-400	5	-1.46	1885744750	69559	61.16	27700	27750	26750	35650	19250	27450	27110.00	12.11	5700	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3865	-22.10	1.07	12	0.49	-1224.00	25207.00	33850	20240607	-20.09	18480	20231031	46.37	33850	-20.09	20240607	21100	28.20	20240227	33850	-20.09	20240607	18480	46.37	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
166	20240703	120729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27000	-450	5	-1.64	1398363750	51502	45.28	27700	27750	26750	35650	19250	27450	27151.64	12.11	-2537	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3858	-22.06	1.07	12	0.36	-1224.00	25207.00	33850	20240607	-20.24	18480	20231031	46.10	33850	-20.24	20240607	21100	27.96	20240227	33850	-20.24	20240607	18480	46.10	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
167	20240703	110731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	-350	5	-1.28	1161904200	42768	37.60	27700	27750	26750	35650	19250	27450	27167.61	12.11	-3325	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3872	-22.14	1.08	12	0.30	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	21100	28.44	20240227	33850	-19.94	20240607	18480	46.65	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
168	20240703	100732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	-350	5	-1.28	925662800	34052	29.94	27700	27750	26750	35650	19250	27450	27183.80	12.11	-4548	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3872	-22.14	1.08	12	0.24	-1224.00	25207.00	33850	20240607	-19.94	18480	20231031	46.65	33850	-19.94	20240607	21100	28.44	20240227	33850	-19.94	20240607	18480	46.65	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
169	20240703	090729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	150	2	0.55	78234850	2838	2.50	27700	27750	27450	35650	19250	27450	27566.90	12.11	-1259	29083	28266	27733	26916	26383	28000	26650	71	8200	500	20310	50	1	14287836	3943	-22.55	1.09	12	0.02	-1224.00	25207.00	33850	20240607	-18.46	18480	20231031	49.35	33850	-18.46	20240607	21100	30.81	20240227	33850	-18.46	20240607	18480	49.35	20231031	2.18	N	102710	500	71 억	1730795	N	N	4	N	N
170	20240702	160727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-950	5	-3.35	3113984400	113344	280.46	28250	28550	27200	36900	19900	28400	27473.75	11.92	28096	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3922	-22.43	1.09	12	0.79	-1224.00	25207.00	33850	20240607	-18.91	18480	20231031	48.54	33850	-18.91	20240607	21100	30.09	20240227	33850	-18.91	20240607	18480	48.54	20231031	2.14	N	102710	500	71 억	1702601	N	N	4	N	N
171	20240702	150728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-1000	5	-3.52	2975034850	108268	267.90	28250	28550	27200	36900	19900	28400	27478.43	11.92	25523	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3915	-22.39	1.09	12	0.76	-1224.00	25207.00	33850	20240607	-19.05	18480	20231031	48.27	33850	-19.05	20240607	21100	29.86	20240227	33850	-19.05	20240607	18480	48.27	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
172	20240702	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	-950	5	-3.35	2190651700	79601	196.97	28250	28550	27200	36900	19900	28400	27520.40	11.92	19351	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3922	-22.43	1.09	12	0.56	-1224.00	25207.00	33850	20240607	-18.91	18480	20231031	48.54	33850	-18.91	20240607	21100	30.09	20240227	33850	-18.91	20240607	18480	48.54	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
173	20240702	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	-850	5	-2.99	2017423100	73291	181.36	28250	28550	27200	36900	19900	28400	27526.21	11.92	18709	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3936	-22.51	1.09	12	0.51	-1224.00	25207.00	33850	20240607	-18.61	18480	20231031	49.08	33850	-18.61	20240607	21100	30.57	20240227	33850	-18.61	20240607	18480	49.08	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
174	20240702	120729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27250	-1150	5	-4.05	1878671550	68224	168.82	28250	28550	27200	36900	19900	28400	27536.81	11.92	18698	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3893	-22.26	1.08	12	0.48	-1224.00	25207.00	33850	20240607	-19.50	18480	20231031	47.46	33850	-19.50	20240607	21100	29.15	20240227	33850	-19.50	20240607	18480	47.46	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
175	20240702	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27250	-1150	5	-4.05	1501770700	54408	134.63	28250	28550	27200	36900	19900	28400	27602.02	11.92	12933	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3893	-22.26	1.08	12	0.38	-1224.00	25207.00	33850	20240607	-19.50	18480	20231031	47.46	33850	-19.50	20240607	21100	29.15	20240227	33850	-19.50	20240607	18480	47.46	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
176	20240702	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	-800	5	-2.82	1052944500	38021	94.08	28250	28550	27300	36900	19900	28400	27693.76	11.92	8778	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	3943	-22.55	1.09	12	0.27	-1224.00	25207.00	33850	20240607	-18.46	18480	20231031	49.35	33850	-18.46	20240607	21100	30.81	20240227	33850	-18.46	20240607	18480	49.35	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
177	20240702	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28200	-200	5	-0.70	47345500	1674	4.14	28250	28550	28200	36900	19900	28400	28282.86	11.92	-845	29233	28816	28583	28166	27933	28700	28050	71	8500	500	21010	50	1	14287836	4029	-23.04	1.12	12	0.01	-1224.00	25207.00	33850	20240607	-16.69	18480	20231031	52.60	33850	-16.69	20240607	21100	33.65	20240227	33850	-16.69	20240607	18480	52.60	20231031	2.14	N	102710	500	71 억	1702601	N	N	9	N	N
178	20240701	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28400	-300	5	-1.05	1148998200	40140	93.45	28800	29000	28350	37300	20100	28700	28625.38	12.00	-12187	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4058	-23.20	1.13	12	0.28	-1224.00	25207.00	33850	20240607	-16.10	18480	20231031	53.68	33850	-16.10	20240607	21100	34.60	20240227	33850	-16.10	20240607	18480	53.68	20231031	2.16	N	102710	500	71 억	1714784	N	N	9	N	N
179	20240701	150727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28450	-250	5	-0.87	1012758850	35343	82.28	28800	29000	28400	37300	20100	28700	28655.15	12.00	-10212	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4065	-23.24	1.13	12	0.25	-1224.00	25207.00	33850	20240607	-15.95	18480	20231031	53.95	33850	-15.95	20240607	21100	34.83	20240227	33850	-15.95	20240607	18480	53.95	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N
180	20240701	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28650	-50	5	-0.17	699197250	24356	56.70	28800	29000	28550	37300	20100	28700	28707.39	12.00	-3707	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4093	-23.41	1.14	12	0.17	-1224.00	25207.00	33850	20240607	-15.36	18480	20231031	55.03	33850	-15.36	20240607	21100	35.78	20240227	33850	-15.36	20240607	18480	55.03	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N
181	20240701	130726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	50	2	0.17	622982700	21699	50.52	28800	29000	28550	37300	20100	28700	28710.20	12.00	-3648	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4108	-23.49	1.14	12	0.15	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N
182	20240701	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28650	-50	5	-0.17	560575850	19525	45.46	28800	29000	28550	37300	20100	28700	28710.67	12.00	-2931	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4093	-23.41	1.14	12	0.14	-1224.00	25207.00	33850	20240607	-15.36	18480	20231031	55.03	33850	-15.36	20240607	21100	35.78	20240227	33850	-15.36	20240607	18480	55.03	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N
183	20240701	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	0	3	0.00	450984700	15703	36.56	28800	29000	28550	37300	20100	28700	28719.65	12.00	-2575	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4101	-23.45	1.14	12	0.11	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N
184	20240701	100724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28600	-100	5	-0.35	311131450	10838	25.23	28800	29000	28550	37300	20100	28700	28707.46	12.00	-3041	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4086	-23.37	1.13	12	0.08	-1224.00	25207.00	33850	20240607	-15.51	18480	20231031	54.76	33850	-15.51	20240607	21100	35.55	20240227	33850	-15.51	20240607	18480	54.76	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N
185	20240701	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	300	2	1.05	75072100	2605	6.06	28800	29000	28700	37300	20100	28700	28818.46	12.00	1	29166	28932	28666	28432	28166	29050	28550	71	8600	500	21230	50	1	14287836	4143	-23.69	1.15	12	0.02	-1224.00	25207.00	33850	20240607	-14.33	18480	20231031	56.93	33850	-14.33	20240607	21100	37.44	20240227	33850	-14.33	20240607	18480	56.93	20231031	2.16	N	102710	500	71 억	1714784	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History