KissMeData/008370/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160237	57	100.00	KOSDAQ		화학	N	N	N	N	N	4860	-35	5	-0.72	398882870	82007	166.06	4895	5020	4720	6360	3430	4895	4864.01	1.09	14775	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	583	8.88	0.63	12	0.68	547.00	7738.00	5740	20240718	-15.33	3795	20230726	28.06	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	3935	23.51	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
3	20240731	150239	57	100.00	KOSDAQ		화학	N	N	N	N	N	4875	-20	5	-0.41	366608860	75363	152.61	4895	5020	4720	6360	3430	4895	4864.57	1.09	12232	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	585	8.91	0.63	12	0.63	547.00	7738.00	5740	20240718	-15.07	3795	20230726	28.46	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	3935	23.89	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
4	20240731	140239	57	100.00	KOSDAQ		화학	N	N	N	N	N	4870	-25	5	-0.51	281686105	57729	116.90	4895	5020	4720	6360	3430	4895	4879.46	1.09	9036	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	584	8.90	0.63	12	0.48	547.00	7738.00	5740	20240718	-15.16	3795	20230726	28.33	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	3935	23.76	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
5	20240731	130237	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-15	5	-0.31	266584270	54632	110.63	4895	5020	4720	6360	3430	4895	4879.64	1.09	9993	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	586	8.92	0.63	12	0.46	547.00	7738.00	5740	20240718	-14.98	3795	20230726	28.59	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	3935	24.02	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
6	20240731	120238	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	-5	5	-0.10	236188030	48390	97.99	4895	5020	4720	6360	3430	4895	4880.93	1.09	8899	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	587	8.94	0.63	12	0.40	547.00	7738.00	5740	20240718	-14.81	3795	20230726	28.85	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	3935	24.27	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
7	20240731	110237	57	100.00	KOSDAQ		화학	N	N	N	N	N	4915	20	2	0.41	212987195	43631	88.35	4895	5020	4720	6360	3430	4895	4881.56	1.09	9572	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	590	8.99	0.64	12	0.36	547.00	7738.00	5740	20240718	-14.37	3795	20230726	29.51	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	3935	24.90	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
8	20240731	100236	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	5	2	0.10	158230025	32376	65.56	4895	5020	4720	6360	3430	4895	4887.26	1.09	6187	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	588	8.96	0.63	12	0.27	547.00	7738.00	5740	20240718	-14.63	3795	20230726	29.12	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	3935	24.52	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
9	20240731	090234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	55	2	1.12	6824220	1394	2.82	4895	4950	4895	6360	3430	4895	4895.42	1.09	508	5018	4956	4873	4811	4728	4987	4842	60	1465	500	3520	5	1	12000000	594	9.05	0.64	12	0.01	547.00	7738.00	5740	20240718	-13.76	3795	20230726	30.43	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	3935	25.79	20230908	2.03	N	008370	500	60 억	131077	N	N	N	N
10	20240730	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4895	-5	5	-0.10	237822180	49154	42.81	4840	4935	4790	6370	3430	4900	4838.18	0.99	14710	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	587	8.95	0.63	12	0.41	547.00	7738.00	5740	20240718	-14.72	3795	20230726	28.99	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	3935	24.40	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
11	20240730	150236	57	100.00	KOSDAQ		화학	N	N	N	N	N	4880	-20	5	-0.41	227578450	47061	40.99	4840	4935	4790	6370	3430	4900	4835.82	0.99	14787	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	586	8.92	0.63	12	0.39	547.00	7738.00	5740	20240718	-14.98	3795	20230726	28.59	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	3935	24.02	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
12	20240730	140232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4890	-10	5	-0.20	219804530	45466	39.60	4840	4935	4790	6370	3430	4900	4834.48	0.99	13786	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	587	8.94	0.63	12	0.38	547.00	7738.00	5740	20240718	-14.81	3795	20230726	28.85	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	3935	24.27	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
13	20240730	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	0	3	0.00	189978685	39368	34.29	4840	4935	4790	6370	3430	4900	4825.71	0.99	12321	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	588	8.96	0.63	12	0.33	547.00	7738.00	5740	20240718	-14.63	3795	20230726	29.12	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	3935	24.52	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
14	20240730	120234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-50	5	-1.02	166663905	34586	30.13	4840	4895	4790	6370	3430	4900	4818.82	0.99	10111	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	582	8.87	0.63	12	0.29	547.00	7738.00	5740	20240718	-15.51	3795	20230726	27.80	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	3935	23.25	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
15	20240730	110234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	-70	5	-1.43	149202365	30973	26.98	4840	4895	4790	6370	3430	4900	4817.17	0.99	9053	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	580	8.83	0.62	12	0.26	547.00	7738.00	5740	20240718	-15.85	3795	20230726	27.27	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	3935	22.74	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
16	20240730	100235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4845	-55	5	-1.12	92645610	19216	16.74	4840	4895	4790	6370	3430	4900	4821.27	0.99	2494	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	581	8.86	0.63	12	0.16	547.00	7738.00	5740	20240718	-15.59	3795	20230726	27.67	5740	-15.59	20240718	4000	21.12	20240117	5740	-15.59	20240718	3935	23.13	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
17	20240730	090235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4845	-55	5	-1.12	7549520	1562	1.36	4840	4845	4815	6370	3430	4900	4833.20	0.99	-137	5233	5066	4983	4816	4733	5025	4775	60	1470	500	3520	5	1	12000000	581	8.86	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.59	3795	20230726	27.67	5740	-15.59	20240718	4000	21.12	20240117	5740	-15.59	20240718	3935	23.13	20230908	1.99	N	008370	500	60 억	119044	N	N	N	N
18	20240729	160235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-35	5	-0.71	568312275	113221	70.84	4935	5150	4900	6410	3455	4935	5019.86	0.76	29141	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	5	1	12000000	588	8.96	0.63	12	0.94	547.00	7738.00	5740	20240718	-14.63	3795	20230726	29.12	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	3935	24.52	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
19	20240729	150234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	30	2	0.61	533748990	106175	66.43	4935	5150	4920	6410	3455	4935	5027.07	0.76	27730	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	5	1	12000000	596	9.08	0.64	12	0.88	547.00	7738.00	5740	20240718	-13.50	3795	20230726	30.83	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	3935	26.18	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
20	20240729	140234	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	65	2	1.32	472027670	93697	58.62	4935	5150	4935	6410	3455	4935	5037.81	0.76	25096	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	10	1	12000000	600	9.14	0.65	12	0.78	547.00	7738.00	5740	20240718	-12.89	3795	20230726	31.75	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
21	20240729	130236	57	100.00	KOSDAQ		화학	N	N	N	N	N	4985	50	2	1.01	461981840	91680	57.36	4935	5150	4935	6410	3455	4935	5039.07	0.76	24596	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	5	1	12000000	598	9.11	0.64	12	0.76	547.00	7738.00	5740	20240718	-13.15	3795	20230726	31.36	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	3935	26.68	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
22	20240729	120233	57	100.00	KOSDAQ		화학	N	N	N	N	N	5000	65	2	1.32	428215265	84916	53.13	4935	5150	4935	6410	3455	4935	5042.81	0.76	21169	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	10	1	12000000	600	9.14	0.65	12	0.71	547.00	7738.00	5740	20240718	-12.89	3795	20230726	31.75	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	3935	27.06	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
23	20240729	110235	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	125	2	2.53	263801980	52192	32.66	4935	5150	4935	6410	3455	4935	5054.45	0.76	10024	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	10	1	12000000	607	9.25	0.65	12	0.43	547.00	7738.00	5740	20240718	-11.85	3795	20230726	33.33	5740	-11.85	20240718	4000	26.50	20240117	5740	-11.85	20240718	3935	28.59	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
24	20240729	100233	57	100.00	KOSDAQ		화학	N	N	N	N	N	5070	135	2	2.74	208297130	41228	25.80	4935	5150	4935	6410	3455	4935	5052.32	0.76	4925	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	10	1	12000000	608	9.27	0.66	12	0.34	547.00	7738.00	5740	20240718	-11.67	3795	20230726	33.60	5740	-11.67	20240718	4000	26.75	20240117	5740	-11.67	20240718	3935	28.84	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
25	20240729	090233	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	145	2	2.94	8481040	1706	1.07	4935	5080	4935	6410	3455	4935	4971.30	0.76	-523	5391	5162	4971	4742	4551	5277	4857	60	1475	500	3550	10	1	12000000	610	9.29	0.66	12	0.01	547.00	7738.00	5740	20240718	-11.50	3795	20230726	33.86	5740	-11.50	20240718	4000	27.00	20240117	5740	-11.50	20240718	3935	29.10	20230908	2.14	N	008370	500	60 억	90711	N	N	N	N
26	20240726	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4935	110	2	2.28	791682150	158764	111.90	4780	5200	4780	6270	3380	4825	4986.55	0.74	1715	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	592	9.02	0.64	12	1.32	547.00	7738.00	5740	20240718	-14.02	3795	20230726	30.04	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	3795	30.04	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
27	20240726	150232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4945	120	2	2.49	772939265	154967	109.23	4780	5200	4780	6270	3380	4825	4987.78	0.74	1900	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	593	9.04	0.64	12	1.29	547.00	7738.00	5740	20240718	-13.85	3795	20230726	30.30	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	3795	30.30	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
28	20240726	140233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4980	155	2	3.21	737407685	147771	104.16	4780	5200	4780	6270	3380	4825	4990.22	0.74	1003	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	598	9.10	0.64	12	1.23	547.00	7738.00	5740	20240718	-13.24	3795	20230726	31.23	5740	-13.24	20240718	4000	24.50	20240117	5740	-13.24	20240718	3795	31.23	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
29	20240726	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	135	2	2.80	706509320	141553	99.77	4780	5200	4780	6270	3380	4825	4991.15	0.74	2249	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	595	9.07	0.64	12	1.18	547.00	7738.00	5740	20240718	-13.59	3795	20230726	30.70	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	3795	30.70	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
30	20240726	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	115	2	2.38	671798245	134495	94.80	4780	5200	4780	6270	3380	4825	4994.99	0.74	1793	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	593	9.03	0.64	12	1.12	547.00	7738.00	5740	20240718	-13.94	3795	20230726	30.17	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	3795	30.17	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
31	20240726	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	165	2	3.42	635930370	127265	89.70	4780	5200	4780	6270	3380	4825	4996.92	0.74	1720	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	599	9.12	0.64	12	1.06	547.00	7738.00	5740	20240718	-13.07	3795	20230726	31.49	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3795	31.49	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
32	20240726	100232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	165	2	3.42	531435895	106521	75.08	4780	5200	4780	6270	3380	4825	4989.05	0.74	2644	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	599	9.12	0.64	12	0.89	547.00	7738.00	5740	20240718	-13.07	3795	20230726	31.49	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3795	31.49	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
33	20240726	090231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4825	0	3	0.00	8883425	1855	1.31	4780	4825	4780	6270	3380	4825	4788.59	0.74	266	5191	5007	4856	4672	4521	4992	4657	60	1445	500	3470	5	1	12000000	579	8.82	0.62	12	0.02	547.00	7738.00	5740	20240718	-15.94	3795	20230726	27.14	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	3795	27.14	20230726	2.30	N	008370	500	60 억	88931	N	N	N	N
34	20240725	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4825	-150	5	-3.02	671692035	138573	66.49	4825	5040	4705	6460	3485	4975	4847.24	0.64	14240	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	579	8.82	0.62	12	1.15	547.00	7738.00	5740	20240718	-15.94	3795	20230726	27.14	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	3795	27.14	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
35	20240725	150234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4820	-155	5	-3.12	591369630	121799	58.44	4825	5040	4705	6460	3485	4975	4855.19	0.64	11943	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	578	8.81	0.62	12	1.01	547.00	7738.00	5740	20240718	-16.03	3795	20230726	27.01	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	3795	27.01	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
36	20240725	140233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4850	-125	5	-2.51	557112025	114703	55.04	4825	5040	4705	6460	3485	4975	4856.89	0.64	11083	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	582	8.87	0.63	12	0.96	547.00	7738.00	5740	20240718	-15.51	3795	20230726	27.80	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	3795	27.80	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
37	20240725	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4830	-145	5	-2.91	546931705	112606	54.03	4825	5040	4705	6460	3485	4975	4856.93	0.64	10943	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	580	8.83	0.62	12	0.94	547.00	7738.00	5740	20240718	-15.85	3795	20230726	27.27	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	3795	27.27	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
38	20240725	120233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4800	-175	5	-3.52	534782230	110089	52.82	4825	5040	4705	6460	3485	4975	4857.61	0.64	10296	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	576	8.78	0.62	12	0.92	547.00	7738.00	5740	20240718	-16.38	3795	20230726	26.48	5740	-16.38	20240718	4000	20.00	20240117	5740	-16.38	20240718	3795	26.48	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
39	20240725	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4795	-180	5	-3.62	488271445	100393	48.17	4825	5040	4705	6460	3485	4975	4863.48	0.64	5794	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	575	8.77	0.62	12	0.84	547.00	7738.00	5740	20240718	-16.46	3795	20230726	26.35	5740	-16.46	20240718	4000	19.88	20240117	5740	-16.46	20240718	3795	26.35	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
40	20240725	100232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4925	-50	5	-1.01	323662585	66178	31.75	4825	5040	4815	6460	3485	4975	4890.65	0.64	2574	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	591	9.00	0.64	12	0.55	547.00	7738.00	5740	20240718	-14.20	3795	20230726	29.78	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	3795	29.78	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
41	20240725	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4900	-75	5	-1.51	94460420	19462	9.34	4825	4905	4815	6460	3485	4975	4852.92	0.64	-1774	5438	5206	5038	4806	4638	5122	4722	60	1485	500	3580	5	1	12000000	588	8.96	0.63	12	0.16	547.00	7738.00	5740	20240718	-14.63	3795	20230726	29.12	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	3795	29.12	20230726	2.23	N	008370	500	60 억	76396	N	N	N	N
42	20240724	160230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-135	5	-2.64	1033859730	207190	79.81	5200	5270	4870	6640	3580	5110	4989.96	0.72	-8118	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	597	9.10	0.64	12	1.73	547.00	7738.00	5740	20240718	-13.33	3795	20230726	31.09	5740	-13.33	20240718	4000	24.38	20240117	5740	-13.33	20240718	3795	31.09	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
43	20240724	150232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4955	-155	5	-3.03	954886800	191249	73.67	5200	5270	4870	6640	3580	5110	4992.86	0.72	-8916	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	595	9.06	0.64	12	1.59	547.00	7738.00	5740	20240718	-13.68	3795	20230726	30.57	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	3795	30.57	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
44	20240724	140235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4940	-170	5	-3.33	839368920	167841	64.65	5200	5270	4870	6640	3580	5110	5000.94	0.72	-11646	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	593	9.03	0.64	12	1.40	547.00	7738.00	5740	20240718	-13.94	3795	20230726	30.17	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	3795	30.17	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
45	20240724	130231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	-140	5	-2.74	772762630	154435	59.49	5200	5270	4870	6640	3580	5110	5003.77	0.72	-10278	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	596	9.09	0.64	12	1.29	547.00	7738.00	5740	20240718	-13.41	3795	20230726	30.96	5740	-13.41	20240718	4000	24.25	20240117	5740	-13.41	20240718	3795	30.96	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
46	20240724	120233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4985	-125	5	-2.45	700032995	139824	53.86	5200	5270	4870	6640	3580	5110	5006.49	0.72	-11699	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	598	9.11	0.64	12	1.17	547.00	7738.00	5740	20240718	-13.15	3795	20230726	31.36	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	3795	31.36	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
47	20240724	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4960	-150	5	-2.94	649035710	129576	49.91	5200	5270	4870	6640	3580	5110	5008.88	0.72	-12180	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	595	9.07	0.64	12	1.08	547.00	7738.00	5740	20240718	-13.59	3795	20230726	30.70	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	3795	30.70	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
48	20240724	100233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	-160	5	-3.13	586806985	117003	45.07	5200	5270	4870	6640	3580	5110	5015.27	0.72	-10726	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	5	1	12000000	594	9.05	0.64	12	0.98	547.00	7738.00	5740	20240718	-13.76	3795	20230726	30.43	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	3795	30.43	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
49	20240724	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-60	5	-1.17	177928710	34713	13.37	5200	5270	4870	6640	3580	5110	5125.73	0.72	-717	5310	5210	5080	4980	4850	5260	5030	60	1530	500	3670	10	1	12000000	606	9.23	0.65	12	0.29	547.00	7738.00	5740	20240718	-12.02	3795	20230726	33.07	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3795	33.07	20230726	1.77	N	008370	500	60 억	86779	N	N	N	N
50	20240723	160230	57	100.00	KOSDAQ		화학	N	N	N	N	N	5110	-120	5	-2.29	1289210550	256270	19.88	5050	5180	4950	6790	3670	5230	5029.89	0.66	7923	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	10	1	12000000	613	9.34	0.66	12	2.14	547.00	7738.00	5740	20240718	-10.98	3795	20230726	34.65	5740	-10.98	20240718	4000	27.75	20240117	5740	-10.98	20240718	3795	34.65	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
51	20240723	150236	57	100.00	KOSDAQ		화학	N	N	N	N	N	5110	-120	5	-2.29	1192176610	237324	18.41	5050	5180	4950	6790	3670	5230	5023.39	0.66	9173	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	10	1	12000000	613	9.34	0.66	12	1.98	547.00	7738.00	5740	20240718	-10.98	3795	20230726	34.65	5740	-10.98	20240718	4000	27.75	20240117	5740	-10.98	20240718	3795	34.65	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
52	20240723	140229	57	100.00	KOSDAQ		화학	N	N	N	N	N	5070	-160	5	-3.06	1072115000	213839	16.59	5050	5130	4950	6790	3670	5230	5013.63	0.66	11196	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	10	1	12000000	608	9.27	0.66	12	1.78	547.00	7738.00	5740	20240718	-11.67	3795	20230726	33.60	5740	-11.67	20240718	4000	26.75	20240117	5740	-11.67	20240718	3795	33.60	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
53	20240723	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-180	5	-3.44	910152670	181896	14.11	5050	5120	4950	6790	3670	5230	5003.67	0.66	13905	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	10	1	12000000	606	9.23	0.65	12	1.52	547.00	7738.00	5740	20240718	-12.02	3795	20230726	33.07	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3795	33.07	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
54	20240723	120233	57	100.00	KOSDAQ		화학	N	N	N	N	N	5010	-220	5	-4.21	788350740	157706	12.23	5050	5120	4950	6790	3670	5230	4998.83	0.66	14845	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	10	1	12000000	601	9.16	0.65	12	1.31	547.00	7738.00	5740	20240718	-12.72	3795	20230726	32.02	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	3795	32.02	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
55	20240723	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-255	5	-4.88	700550235	140096	10.87	5050	5120	4950	6790	3670	5230	5000.46	0.66	16253	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	5	1	12000000	597	9.10	0.64	12	1.17	547.00	7738.00	5740	20240718	-13.33	3795	20230726	31.09	5740	-13.33	20240718	4000	24.38	20240117	5740	-13.33	20240718	3795	31.09	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
56	20240723	100232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4975	-255	5	-4.88	531966010	106160	8.23	5050	5120	4965	6790	3670	5230	5010.93	0.66	17817	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	5	1	12000000	597	9.10	0.64	12	0.88	547.00	7738.00	5740	20240718	-13.33	3795	20230726	31.09	5740	-13.33	20240718	4000	24.38	20240117	5740	-13.33	20240718	3795	31.09	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
57	20240723	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	-180	5	-3.44	131577835	26110	2.03	5050	5120	4980	6790	3670	5230	5039.18	0.66	-767	5763	5496	5123	4856	4483	5630	4990	60	1560	500	3760	10	1	12000000	606	9.23	0.65	12	0.22	547.00	7738.00	5740	20240718	-12.02	3795	20230726	33.07	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3795	33.07	20230726	1.81	N	008370	500	60 억	79252	N	N	N	N
58	20240722	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	5230	570	2	12.23	6505499790	1271758	159.50	4800	5390	4750	6050	3265	4660	5115.03	0.76	-6567	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	10	1	12000000	628	9.56	0.68	12	10.60	547.00	7738.00	5740	20240718	-8.89	3795	20230726	37.81	5740	-8.89	20240718	4000	30.75	20240117	5740	-8.89	20240718	3795	37.81	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
59	20240722	150232	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	490	2	10.52	6053861430	1185083	148.63	4800	5390	4750	6050	3265	4660	5108.39	0.76	-11001	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	10	1	12000000	618	9.41	0.67	12	9.88	547.00	7738.00	5740	20240718	-10.28	3795	20230726	35.70	5740	-10.28	20240718	4000	28.75	20240117	5740	-10.28	20240718	3795	35.70	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
60	20240722	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4970	310	2	6.65	5373547330	1052482	132.00	4800	5390	4750	6050	3265	4660	5105.60	0.76	-13592	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	5	1	12000000	596	9.09	0.64	12	8.77	547.00	7738.00	5740	20240718	-13.41	3795	20230726	30.96	5740	-13.41	20240718	4000	24.25	20240117	5740	-13.41	20240718	3795	30.96	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
61	20240722	130230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4990	330	2	7.08	5244254460	1026573	128.75	4800	5390	4750	6050	3265	4660	5108.51	0.76	-13662	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	5	1	12000000	599	9.12	0.64	12	8.55	547.00	7738.00	5740	20240718	-13.07	3795	20230726	31.49	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	3795	31.49	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
62	20240722	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	5050	390	2	8.37	5038010140	985271	123.57	4800	5390	4750	6050	3265	4660	5113.33	0.76	-15421	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	10	1	12000000	606	9.23	0.65	12	8.21	547.00	7738.00	5740	20240718	-12.02	3795	20230726	33.07	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	3795	33.07	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
63	20240722	110231	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	400	2	8.58	4746278150	927996	116.38	4800	5390	4750	6050	3265	4660	5114.55	0.76	-15231	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	10	1	12000000	607	9.25	0.65	12	7.73	547.00	7738.00	5740	20240718	-11.85	3795	20230726	33.33	5740	-11.85	20240718	4000	26.50	20240117	5740	-11.85	20240718	3795	33.33	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
64	20240722	100230	57	100.00	KOSDAQ		화학	N	N	N	N	N	5090	430	2	9.23	3153149290	620970	77.88	4800	5270	4750	6050	3265	4660	5077.79	0.76	-15229	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	10	1	12000000	611	9.31	0.66	12	5.17	547.00	7738.00	5740	20240718	-11.32	3795	20230726	34.12	5740	-11.32	20240718	4000	27.25	20240117	5740	-11.32	20240718	3795	34.12	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
65	20240722	090230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4825	165	2	3.54	194631025	40439	5.07	4800	4880	4750	6050	3265	4660	4813.02	0.76	-3473	5166	4912	4726	4472	4286	5040	4600	60	1390	500	3350	5	1	12000000	579	8.82	0.62	12	0.34	547.00	7738.00	5740	20240718	-15.94	3795	20230726	27.14	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	3795	27.14	20230726	0.69	N	008370	500	60 억	91226	N	N	N	N
66	20240719	160228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4660	130	2	2.87	3701813530	786604	11.50	4540	4980	4540	5880	3175	4530	4706.45	0.69	11952	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	559	8.52	0.60	12	6.56	547.00	7738.00	5740	20240718	-18.82	3795	20230726	22.79	5740	-18.82	20240718	4000	16.50	20240117	5740	-18.82	20240718	3795	22.79	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
67	20240719	150228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4645	115	2	2.54	3593279775	763304	11.16	4540	4980	4540	5880	3175	4530	4707.88	0.69	10475	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	557	8.49	0.60	12	6.36	547.00	7738.00	5740	20240718	-19.08	3795	20230726	22.40	5740	-19.08	20240718	4000	16.12	20240117	5740	-19.08	20240718	3795	22.40	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
68	20240719	140230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4740	210	2	4.64	3371309560	715855	10.46	4540	4980	4540	5880	3175	4530	4709.85	0.69	14047	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	569	8.67	0.61	12	5.97	547.00	7738.00	5740	20240718	-17.42	3795	20230726	24.90	5740	-17.42	20240718	4000	18.50	20240117	5740	-17.42	20240718	3795	24.90	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
69	20240719	130226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4745	215	2	4.75	3236448310	687405	10.05	4540	4980	4540	5880	3175	4530	4708.59	0.69	12156	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	569	8.67	0.61	12	5.73	547.00	7738.00	5740	20240718	-17.33	3795	20230726	25.03	5740	-17.33	20240718	4000	18.62	20240117	5740	-17.33	20240718	3795	25.03	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
70	20240719	120226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4750	220	2	4.86	3026886530	643202	9.40	4540	4980	4540	5880	3175	4530	4706.37	0.69	12287	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	570	8.68	0.61	12	5.36	547.00	7738.00	5740	20240718	-17.25	3795	20230726	25.16	5740	-17.25	20240718	4000	18.75	20240117	5740	-17.25	20240718	3795	25.16	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
71	20240719	110228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4655	125	2	2.76	2109226070	451303	6.60	4540	4785	4540	5880	3175	4530	4674.10	0.69	3640	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	559	8.51	0.60	12	3.76	547.00	7738.00	5740	20240718	-18.90	3795	20230726	22.66	5740	-18.90	20240718	4000	16.38	20240117	5740	-18.90	20240718	3795	22.66	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
72	20240719	100214	57	100.00	KOSDAQ		화학	N	N	N	N	N	4695	165	2	3.64	1871201645	400225	5.85	4540	4785	4540	5880	3175	4530	4675.91	0.69	-3716	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	563	8.58	0.61	12	3.34	547.00	7738.00	5740	20240718	-18.21	3795	20230726	23.72	5740	-18.21	20240718	4000	17.38	20240117	5740	-18.21	20240718	3795	23.72	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
73	20240719	090238	57	100.00	KOSDAQ		화학	N	N	N	N	N	4630	100	2	2.21	165524265	36107	0.53	4540	4680	4540	5880	3175	4530	4586.56	0.69	772	6196	5362	4906	4072	3616	5780	4490	60	1350	500	3260	5	1	12000000	556	8.46	0.60	12	0.30	547.00	7738.00	5740	20240718	-19.34	3795	20230726	22.00	5740	-19.34	20240718	4000	15.75	20240117	5740	-19.34	20240718	3795	22.00	20230726	0.66	N	008370	500	60 억	82376	N	N	N	N
74	20240718	160225	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4530	65	2	1.46	35698287575	6816423	16497.07	4465	5740	4450	5800	3130	4465	5237.86	0.68	3443	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	5	1	12000000	544	8.28	0.59	12	56.80	547.00	7738.00	5740	20240718	-21.08	3795	20230726	19.37	5740	-21.08	20240718	4000	13.25	20240117	5740	-21.08	20240718	3795	19.37	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
75	20240718	150227	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4590	125	2	2.80	35119893675	6690060	16191.24	4465	5740	4450	5800	3130	4465	5249.56	0.68	4203	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	5	1	12000000	551	8.39	0.59	12	55.75	547.00	7738.00	5740	20240718	-20.03	3795	20230726	20.95	5740	-20.03	20240718	4000	14.75	20240117	5740	-20.03	20240718	3795	20.95	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
76	20240718	140225	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	4760	295	2	6.61	33314720800	6299721	15246.55	4465	5740	4450	5800	3130	4465	5288.29	0.68	-8147	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	5	1	12000000	571	8.70	0.62	12	52.50	547.00	7738.00	5740	20240718	-17.07	3795	20230726	25.43	5740	-17.07	20240718	4000	19.00	20240117	5740	-17.07	20240718	3795	25.43	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
77	20240718	130225	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	5060	595	2	13.33	31148711850	5854306	14168.56	4465	5740	4450	5800	3130	4465	5320.65	0.68	-19382	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	10	1	12000000	607	9.25	0.65	12	48.79	547.00	7738.00	5740	20240718	-11.85	3795	20230726	33.33	5740	-11.85	20240718	4000	26.50	20240117	5740	-11.85	20240718	3795	33.33	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
78	20240718	120226	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	5230	765	2	17.13	29573771080	5548191	13427.70	4465	5740	4450	5800	3130	4465	5330.34	0.68	-19389	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	10	1	12000000	628	9.56	0.68	12	46.23	547.00	7738.00	5740	20240718	-8.89	3795	20230726	37.81	5740	-8.89	20240718	4000	30.75	20240117	5740	-8.89	20240718	3795	37.81	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
79	20240718	110226	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	5190	725	2	16.24	27350157610	5122976	12398.60	4465	5740	4450	5800	3130	4465	5338.72	0.68	-13814	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	10	1	12000000	623	9.49	0.67	12	42.69	547.00	7738.00	5740	20240718	-9.58	3795	20230726	36.76	5740	-9.58	20240718	4000	29.75	20240117	5740	-9.58	20240718	3795	36.76	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
80	20240718	100227	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	5390	925	2	20.72	9318718090	1789507	4330.95	4465	5500	4450	5800	3130	4465	5207.42	0.68	-11754	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	10	1	12000000	647	9.85	0.70	12	14.91	547.00	7738.00	5500	20240718	-2.00	3795	20230726	42.03	5500	-2.00	20240718	4000	34.75	20240117	5500	-2.00	20240718	3795	42.03	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
81	20240718	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	0	3	0.00	111625	25	0.06	4465	4465	4465	5800	3130	4465	4465.00	0.68	0	4551	4507	4456	4412	4361	4530	4435	60	1335	500	3210	5	1	12000000	536	8.16	0.58	12	0.00	547.00	7738.00	5260	20230921	-15.11	3795	20230726	17.65	4675	-4.49	20240305	4000	11.62	20240117	5260	-15.11	20230921	3795	17.65	20230726	0.67	N	008370	500	60 억	81847	N	N	N	N
82	20240717	160233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	60	2	1.36	184944170	41319	203.82	4405	4500	4405	5720	3085	4405	4476.01	0.65	4929	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	536	8.16	0.58	12	0.34	547.00	7738.00	5260	20230921	-15.11	3795	20230726	17.65	4675	-4.49	20240305	4000	11.62	20240117	5260	-15.11	20230921	3795	17.65	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
83	20240717	150235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	75	2	1.70	173680215	38804	191.42	4405	4500	4405	5720	3085	4405	4475.83	0.65	4895	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	538	8.19	0.58	12	0.32	547.00	7738.00	5260	20230921	-14.83	3795	20230726	18.05	4675	-4.17	20240305	4000	12.00	20240117	5260	-14.83	20230921	3795	18.05	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
84	20240717	140235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	65	2	1.48	162961930	36410	179.61	4405	4500	4405	5720	3085	4405	4475.75	0.65	4895	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	536	8.17	0.58	12	0.30	547.00	7738.00	5260	20230921	-15.02	3795	20230726	17.79	4675	-4.39	20240305	4000	11.75	20240117	5260	-15.02	20230921	3795	17.79	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
85	20240717	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	75	2	1.70	147638260	32989	162.73	4405	4500	4405	5720	3085	4405	4475.38	0.65	4759	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	538	8.19	0.58	12	0.27	547.00	7738.00	5260	20230921	-14.83	3795	20230726	18.05	4675	-4.17	20240305	4000	12.00	20240117	5260	-14.83	20230921	3795	18.05	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
86	20240717	120234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4495	90	2	2.04	140667775	31434	155.06	4405	4500	4405	5720	3085	4405	4475.02	0.65	4559	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	539	8.22	0.58	12	0.26	547.00	7738.00	5260	20230921	-14.54	3795	20230726	18.45	4675	-3.85	20240305	4000	12.38	20240117	5260	-14.54	20230921	3795	18.45	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
87	20240717	110234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	55	2	1.25	38634770	8712	42.98	4405	4460	4405	5720	3085	4405	4434.66	0.65	2724	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	535	8.15	0.58	12	0.07	547.00	7738.00	5260	20230921	-15.21	3795	20230726	17.52	4675	-4.60	20240305	4000	11.50	20240117	5260	-15.21	20230921	3795	17.52	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
88	20240717	100233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	50	2	1.14	9083705	2052	10.12	4405	4455	4405	5720	3085	4405	4426.76	0.65	829	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	535	8.14	0.58	12	0.02	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
89	20240717	090215	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	5	2	0.11	1246630	283	1.40	4405	4410	4405	5720	3085	4405	4405.05	0.65	3	4525	4465	4435	4375	4345	4450	4360	60	1315	500	3170	5	1	12000000	529	8.06	0.57	12	0.00	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.67	N	008370	500	60 억	78016	N	N	N	N
90	20240716	160234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	-30	5	-0.68	90033395	20264	192.42	4435	4495	4405	5760	3105	4435	4443.02	0.64	4317	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	529	8.05	0.57	12	0.17	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
91	20240716	150237	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	-15	5	-0.34	85253970	19179	182.12	4435	4495	4405	5760	3105	4435	4445.17	0.64	4315	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	530	8.08	0.57	12	0.16	547.00	7738.00	5260	20230921	-15.97	3795	20230726	16.47	4675	-5.45	20240305	4000	10.50	20240117	5260	-15.97	20230921	3795	16.47	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
92	20240716	140236	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	-15	5	-0.34	77993275	17535	166.51	4435	4495	4405	5760	3105	4435	4447.86	0.64	4315	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	530	8.08	0.57	12	0.15	547.00	7738.00	5260	20230921	-15.97	3795	20230726	16.47	4675	-5.45	20240305	4000	10.50	20240117	5260	-15.97	20230921	3795	16.47	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
93	20240716	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	0	3	0.00	52206995	11692	111.02	4435	4495	4425	5760	3105	4435	4465.19	0.64	3326	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	532	8.11	0.57	12	0.10	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
94	20240716	120236	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	5	2	0.11	49736330	11135	105.74	4435	4495	4425	5760	3105	4435	4466.67	0.64	3326	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	533	8.12	0.57	12	0.09	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
95	20240716	110236	57	100.00	KOSDAQ		화학	N	N	N	N	N	4430	-5	5	-0.11	47332680	10592	100.58	4435	4495	4425	5760	3105	4435	4468.72	0.64	2897	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	532	8.10	0.57	12	0.09	547.00	7738.00	5260	20230921	-15.78	3795	20230726	16.73	4675	-5.24	20240305	4000	10.75	20240117	5260	-15.78	20230921	3795	16.73	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
96	20240716	100235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	25	2	0.56	32377045	7229	68.64	4435	4495	4435	5760	3105	4435	4478.77	0.64	2832	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	535	8.15	0.58	12	0.06	547.00	7738.00	5260	20230921	-15.21	3795	20230726	17.52	4675	-4.60	20240305	4000	11.50	20240117	5260	-15.21	20230921	3795	17.52	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
97	20240716	090234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	5	2	0.11	1547845	349	3.31	4435	4440	4435	5760	3105	4435	4435.09	0.64	-44	4488	4461	4438	4411	4388	4450	4400	60	1325	500	3190	5	1	12000000	533	8.12	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.67	N	008370	500	60 억	76964	N	N	N	N
98	20240715	160232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	-5	5	-0.11	46783260	10530	153.81	4440	4465	4415	5770	3110	4440	4442.86	0.64	2905	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	532	8.11	0.57	12	0.09	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
99	20240715	150233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	-5	5	-0.11	44503985	10016	146.30	4440	4465	4415	5770	3110	4440	4443.29	0.64	2707	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	532	8.11	0.57	12	0.08	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
100	20240715	140232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	20	2	0.45	41999785	9453	138.08	4440	4460	4415	5770	3110	4440	4443.01	0.64	2661	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	535	8.15	0.58	12	0.08	547.00	7738.00	5260	20230921	-15.21	3795	20230726	17.52	4675	-4.60	20240305	4000	11.50	20240117	5260	-15.21	20230921	3795	17.52	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
101	20240715	130233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	0	3	0.00	40388270	9091	132.79	4440	4450	4415	5770	3110	4440	4442.67	0.64	2661	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	533	8.12	0.57	12	0.08	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
102	20240715	120234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	5	2	0.11	40330470	9078	132.60	4440	4450	4415	5770	3110	4440	4442.66	0.64	2659	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	533	8.13	0.57	12	0.08	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
103	20240715	110233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	0	3	0.00	22833200	5143	75.12	4440	4450	4415	5770	3110	4440	4439.67	0.64	2695	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	533	8.12	0.57	12	0.04	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
104	20240715	100234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	10	2	0.23	18683540	4205	61.42	4440	4450	4420	5770	3110	4440	4443.18	0.64	2650	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	534	8.14	0.58	12	0.04	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
105	20240715	090234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	-20	5	-0.45	1064860	240	3.51	4440	4440	4420	5770	3110	4440	4436.84	0.64	-216	4493	4466	4453	4426	4413	4460	4420	60	1330	500	3190	5	1	12000000	530	8.08	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.97	3795	20230726	16.47	4675	-5.45	20240305	4000	10.50	20240117	5260	-15.97	20230921	3795	16.47	20230726	0.67	N	008370	500	60 억	77314	N	N	N	N
106	20240712	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	-65	5	-1.44	30497620	6846	32.15	4480	4480	4440	5850	3155	4505	4454.81	0.65	-602	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	533	8.12	0.57	12	0.06	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
107	20240712	150232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-55	5	-1.22	25637325	5752	27.02	4480	4480	4440	5850	3155	4505	4457.11	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	534	8.14	0.58	12	0.05	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
108	20240712	140234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	-50	5	-1.11	23001875	5160	24.24	4480	4480	4440	5850	3155	4505	4457.73	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	535	8.14	0.58	12	0.04	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
109	20240712	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	-50	5	-1.11	23001875	5160	24.24	4480	4480	4440	5850	3155	4505	4457.73	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	535	8.14	0.58	12	0.04	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
110	20240712	120233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	-60	5	-1.33	21648035	4856	22.81	4480	4480	4440	5850	3155	4505	4458.00	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	533	8.13	0.57	12	0.04	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
111	20240712	110231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	-50	5	-1.11	15050005	3373	15.84	4480	4480	4440	5850	3155	4505	4461.90	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	535	8.14	0.58	12	0.03	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
112	20240712	100233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	-45	5	-1.00	12758970	2859	13.43	4480	4480	4440	5850	3155	4505	4462.74	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	535	8.15	0.58	12	0.02	547.00	7738.00	5260	20230921	-15.21	3795	20230726	17.52	4675	-4.60	20240305	4000	11.50	20240117	5260	-15.21	20230921	3795	17.52	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
113	20240712	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	-25	5	-0.55	5828480	1301	6.11	4480	4480	4480	5850	3155	4505	4480.00	0.65	-550	4611	4557	4501	4447	4391	4585	4475	60	1345	500	3240	5	1	12000000	538	8.19	0.58	12	0.01	547.00	7738.00	5260	20230921	-14.83	3795	20230726	18.05	4675	-4.17	20240305	4000	12.00	20240117	5260	-14.83	20230921	3795	18.05	20230726	0.67	N	008370	500	60 억	77916	N	N	N	N
114	20240711	160230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	35	2	0.78	95372120	21286	127.13	4470	4555	4445	5810	3130	4470	4480.52	0.66	-859	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	541	8.24	0.58	12	0.18	547.00	7738.00	5260	20230921	-14.35	3795	20230726	18.71	4675	-3.64	20240305	4000	12.62	20240117	5260	-14.35	20230921	3795	18.71	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
115	20240711	150234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	15	2	0.34	91520125	20430	122.01	4470	4555	4445	5810	3130	4470	4479.71	0.66	-795	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	538	8.20	0.58	12	0.17	547.00	7738.00	5260	20230921	-14.73	3795	20230726	18.18	4675	-4.06	20240305	4000	12.12	20240117	5260	-14.73	20230921	3795	18.18	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
116	20240711	140232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	0	3	0.00	65714225	14683	87.69	4470	4555	4445	5810	3130	4470	4475.54	0.66	-859	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	536	8.17	0.58	12	0.12	547.00	7738.00	5260	20230921	-15.02	3795	20230726	17.79	4675	-4.39	20240305	4000	11.75	20240117	5260	-15.02	20230921	3795	17.79	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
117	20240711	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	-15	5	-0.34	51977450	11613	69.36	4470	4555	4445	5810	3130	4470	4475.81	0.66	-297	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	535	8.14	0.58	12	0.10	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
118	20240711	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-20	5	-0.45	50957945	11384	67.99	4470	4555	4445	5810	3130	4470	4476.29	0.66	-297	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	534	8.14	0.58	12	0.09	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
119	20240711	110231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	-5	5	-0.11	46347950	10348	61.80	4470	4555	4465	5810	3130	4470	4478.95	0.66	-320	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	536	8.16	0.58	12	0.09	547.00	7738.00	5260	20230921	-15.11	3795	20230726	17.65	4675	-4.49	20240305	4000	11.62	20240117	5260	-15.11	20230921	3795	17.65	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
120	20240711	100231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	10	2	0.22	23217720	5174	30.90	4470	4555	4470	5810	3130	4470	4487.47	0.66	-304	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	538	8.19	0.58	12	0.04	547.00	7738.00	5260	20230921	-14.83	3795	20230726	18.05	4675	-4.17	20240305	4000	12.00	20240117	5260	-14.83	20230921	3795	18.05	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
121	20240711	090231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	35	2	0.78	6384850	1420	8.48	4470	4555	4470	5810	3130	4470	4496.88	0.66	101	4546	4507	4431	4392	4316	4527	4412	60	1340	500	3210	5	1	12000000	541	8.24	0.58	12	0.01	547.00	7738.00	5260	20230921	-14.35	3795	20230726	18.71	4675	-3.64	20240305	4000	12.62	20240117	5260	-14.35	20230921	3795	18.71	20230726	0.69	N	008370	500	60 억	78775	N	N	N	N
122	20240710	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	95	2	2.17	73783880	16744	108.02	4375	4470	4355	5680	3065	4375	4406.59	0.65	269	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	536	8.17	0.58	12	0.14	547.00	7738.00	5260	20230921	-15.02	3795	20230726	17.79	4675	-4.39	20240305	4000	11.75	20240117	5260	-15.02	20230921	3795	17.79	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
123	20240710	150231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	65	2	1.49	63124425	14353	92.59	4375	4440	4355	5680	3065	4375	4398.00	0.65	160	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	533	8.12	0.57	12	0.12	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
124	20240710	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	65	2	1.49	57747590	13142	84.78	4375	4440	4355	5680	3065	4375	4394.12	0.65	160	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	533	8.12	0.57	12	0.11	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
125	20240710	130231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	25	2	0.57	47844430	10902	70.33	4375	4405	4355	5680	3065	4375	4388.59	0.65	97	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	528	8.04	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
126	20240710	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	30	2	0.69	45065375	10271	66.26	4375	4405	4355	5680	3065	4375	4387.63	0.65	97	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	529	8.05	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
127	20240710	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	25	2	0.57	38828795	8854	57.12	4375	4405	4355	5680	3065	4375	4385.45	0.65	97	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	528	8.04	0.57	12	0.07	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
128	20240710	100230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	20	2	0.46	35519880	8100	52.25	4375	4405	4355	5680	3065	4375	4385.17	0.65	97	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	527	8.03	0.57	12	0.07	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
129	20240710	090231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4355	-20	5	-0.46	7608120	1739	11.22	4375	4380	4355	5680	3065	4375	4375.00	0.65	21	4468	4421	4398	4351	4328	4410	4340	60	1305	500	3150	5	1	12000000	523	7.96	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.21	3795	20230726	14.76	4675	-6.84	20240305	4000	8.88	20240117	5260	-17.21	20230921	3795	14.76	20230726	0.68	N	008370	500	60 억	78496	N	N	N	N
130	20240709	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	-65	5	-1.46	68275585	15500	108.44	4445	4445	4375	5770	3110	4440	4405.00	0.65	-74	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	525	8.00	0.57	12	0.13	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
131	20240709	150231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	-30	5	-0.68	60465740	13718	95.98	4445	4445	4390	5770	3110	4440	4407.77	0.65	33	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	529	8.06	0.57	12	0.11	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
132	20240709	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-40	5	-0.90	41090845	9326	65.25	4445	4445	4395	5770	3110	4440	4406.05	0.65	59	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	528	8.04	0.57	12	0.08	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
133	20240709	130231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-45	5	-1.01	37823165	8583	60.05	4445	4445	4395	5770	3110	4440	4406.75	0.65	59	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	527	8.03	0.57	12	0.07	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
134	20240709	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-45	5	-1.01	31620550	7173	50.19	4445	4445	4395	5770	3110	4440	4408.27	0.65	59	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	527	8.03	0.57	12	0.06	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
135	20240709	110231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4420	-20	5	-0.45	27492005	6236	43.63	4445	4445	4395	5770	3110	4440	4408.60	0.65	80	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	530	8.08	0.57	12	0.05	547.00	7738.00	5260	20230921	-15.97	3795	20230726	16.47	4675	-5.45	20240305	4000	10.50	20240117	5260	-15.97	20230921	3795	16.47	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
136	20240709	100231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	-30	5	-0.68	21163925	4799	33.58	4445	4445	4395	5770	3110	4440	4410.07	0.65	80	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	529	8.06	0.57	12	0.04	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
137	20240709	090231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	-5	5	-0.11	1151035	259	1.81	4445	4445	4435	5770	3110	4440	4444.15	0.65	-233	4480	4460	4440	4420	4400	4460	4420	60	1330	500	3190	5	1	12000000	532	8.11	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.48	N	008370	500	60 억	78570	N	N	N	N
138	20240708	160230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	-15	5	-0.34	63573370	14293	19.61	4440	4460	4420	5790	3120	4455	4447.87	0.67	-2216	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	533	8.12	0.57	12	0.12	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
139	20240708	150230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	-15	5	-0.34	60417260	13582	18.63	4440	4460	4420	5790	3120	4455	4448.33	0.67	-2106	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	533	8.12	0.57	12	0.11	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
140	20240708	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	0	3	0.00	54621975	12278	16.84	4440	4460	4420	5790	3120	4455	4448.77	0.67	-2102	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	535	8.14	0.58	12	0.10	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
141	20240708	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-5	5	-0.11	50845190	11430	15.68	4440	4460	4420	5790	3120	4455	4448.40	0.67	-2048	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	534	8.14	0.58	12	0.10	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
142	20240708	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	0	3	0.00	40410020	9084	12.46	4440	4460	4420	5790	3120	4455	4448.48	0.67	-2023	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	535	8.14	0.58	12	0.08	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
143	20240708	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-5	5	-0.11	23618550	5313	7.29	4440	4460	4420	5790	3120	4455	4445.43	0.67	-1804	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	534	8.14	0.58	12	0.04	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
144	20240708	100230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-5	5	-0.11	18380095	4136	5.67	4440	4460	4420	5790	3120	4455	4443.93	0.67	-1066	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	534	8.14	0.58	12	0.03	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
145	20240708	090230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	-15	5	-0.34	1172160	264	0.36	4440	4440	4440	5790	3120	4455	4440.00	0.67	0	4605	4530	4450	4375	4295	4567	4412	60	1335	500	3200	5	1	12000000	533	8.12	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.47	N	008370	500	60 억	79990	N	N	N	N
146	20240705	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	100	2	2.30	323621875	72887	249.50	4410	4525	4370	5660	3050	4355	4440.04	0.66	845	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	535	8.14	0.58	12	0.61	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
147	20240705	150230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	80	2	1.84	314882505	70919	242.77	4410	4525	4370	5660	3050	4355	4440.06	0.66	1024	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	532	8.11	0.57	12	0.59	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
148	20240705	140230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	85	2	1.95	308933495	69578	238.17	4410	4525	4370	5660	3050	4355	4440.14	0.66	979	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	533	8.12	0.57	12	0.58	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
149	20240705	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	90	2	2.07	304839210	68655	235.02	4410	4525	4370	5660	3050	4355	4440.19	0.66	854	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	533	8.13	0.57	12	0.57	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
150	20240705	120229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	120	2	2.76	297005095	66900	229.01	4410	4525	4370	5660	3050	4355	4439.57	0.66	682	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	537	8.18	0.58	12	0.56	547.00	7738.00	5260	20230921	-14.92	3795	20230726	17.92	4675	-4.28	20240305	4000	11.88	20240117	5260	-14.92	20230921	3795	17.92	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
151	20240705	110228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	135	2	3.10	266220080	60022	205.46	4410	4525	4370	5660	3050	4355	4435.41	0.66	525	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	539	8.21	0.58	12	0.50	547.00	7738.00	5260	20230921	-14.64	3795	20230726	18.31	4675	-3.96	20240305	4000	12.25	20240117	5260	-14.64	20230921	3795	18.31	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
152	20240705	100229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4415	60	2	1.38	137771640	31312	107.19	4410	4415	4370	5660	3050	4355	4400.00	0.66	0	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	530	8.07	0.57	12	0.26	547.00	7738.00	5260	20230921	-16.06	3795	20230726	16.34	4675	-5.56	20240305	4000	10.38	20240117	5260	-16.06	20230921	3795	16.34	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
153	20240705	090230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	55	2	1.26	1258715	286	0.98	4410	4410	4385	5660	3050	4355	4405.91	0.66	-56	4468	4411	4358	4301	4248	4440	4330	60	1305	500	3130	5	1	12000000	529	8.06	0.57	12	0.00	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.48	N	008370	500	60 억	79255	N	N	N	N
154	20240704	160228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4355	30	2	0.69	128311505	29207	131.53	4305	4415	4305	5620	3030	4325	4393.28	0.66	-329	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	523	7.96	0.56	12	0.24	547.00	7738.00	5260	20230921	-17.21	3795	20230726	14.76	4675	-6.84	20240305	4000	8.88	20240117	5260	-17.21	20230921	3795	14.76	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
155	20240704	150229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4390	65	2	1.50	123362450	28074	126.43	4305	4415	4305	5620	3030	4325	4394.30	0.66	-328	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.23	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
156	20240704	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4390	65	2	1.50	119772095	27256	122.75	4305	4415	4305	5620	3030	4325	4394.46	0.66	-328	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.23	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
157	20240704	130230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	75	2	1.73	114912930	26151	117.77	4305	4415	4305	5620	3030	4325	4394.33	0.66	-328	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	528	8.04	0.57	12	0.22	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
158	20240704	120229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	75	2	1.73	104082275	23690	106.69	4305	4415	4305	5620	3030	4325	4393.64	0.66	-328	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	528	8.04	0.57	12	0.20	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
159	20240704	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4390	65	2	1.50	93174330	21208	95.51	4305	4415	4305	5620	3030	4325	4393.51	0.66	-328	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.18	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
160	20240704	100228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	85	2	1.97	73987545	16845	75.86	4305	4415	4305	5620	3030	4325	4392.44	0.66	-331	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	529	8.06	0.57	12	0.14	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
161	20240704	090229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4360	35	2	0.81	2700265	627	2.82	4305	4360	4305	5620	3030	4325	4305.19	0.66	0	4461	4392	4356	4287	4251	4375	4270	60	1295	500	3110	5	1	12000000	523	7.97	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.47	N	008370	500	60 억	79621	N	N	N	N
162	20240703	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4325	-70	5	-1.59	96877575	22205	88.66	4360	4425	4320	5710	3080	4395	4362.87	0.67	-210	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	519	7.91	0.56	12	0.19	547.00	7738.00	5260	20230921	-17.78	3795	20230726	13.97	4675	-7.49	20240305	4000	8.12	20240117	5260	-17.78	20230921	3795	13.97	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
163	20240703	150229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4320	-75	5	-1.71	93303035	21379	85.37	4360	4425	4320	5710	3080	4395	4364.24	0.67	-139	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	518	7.90	0.56	12	0.18	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
164	20240703	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4350	-45	5	-1.02	76535030	17509	69.91	4360	4425	4335	5710	3080	4395	4371.18	0.67	-153	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	522	7.95	0.56	12	0.15	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
165	20240703	130228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4360	-35	5	-0.80	67877795	15520	61.97	4360	4425	4350	5710	3080	4395	4373.57	0.67	-199	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	523	7.97	0.56	12	0.13	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
166	20240703	120228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4370	-25	5	-0.57	63944740	14619	58.37	4360	4425	4350	5710	3080	4395	4374.08	0.67	-181	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	524	7.99	0.56	12	0.12	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
167	20240703	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	-20	5	-0.46	61943130	14161	56.54	4360	4425	4350	5710	3080	4395	4374.21	0.67	-180	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	525	8.00	0.57	12	0.12	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
168	20240703	100229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	0	3	0.00	42621155	9727	38.84	4360	4425	4360	5710	3080	4395	4381.74	0.67	-165	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	527	8.03	0.57	12	0.08	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
169	20240703	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4360	-35	5	-0.80	2358760	541	2.16	4360	4360	4360	5710	3080	4395	4360.00	0.67	0	4471	4432	4391	4352	4311	4452	4372	60	1315	500	3160	5	1	12000000	523	7.97	0.56	12	0.00	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.48	N	008370	500	60 억	79827	N	N	N	N
170	20240702	160228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-10	5	-0.23	109068060	24849	70.30	4370	4430	4350	5720	3085	4405	4388.67	0.65	1185	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	527	8.03	0.57	12	0.21	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
171	20240702	150228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	-20	5	-0.45	99963925	22768	64.41	4370	4430	4350	5720	3085	4405	4389.98	0.65	973	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	526	8.02	0.57	12	0.19	547.00	7738.00	5260	20230921	-16.63	3795	20230726	15.55	4675	-6.20	20240305	4000	9.62	20240117	5260	-16.63	20230921	3795	15.55	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
172	20240702	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-5	5	-0.11	84213015	19184	54.27	4370	4430	4350	5720	3085	4405	4389.04	0.65	285	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	528	8.04	0.57	12	0.16	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
173	20240702	130227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-10	5	-0.23	78085290	17791	50.33	4370	4430	4350	5720	3085	4405	4388.23	0.65	-58	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	527	8.03	0.57	12	0.15	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
174	20240702	120229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-5	5	-0.11	74376780	16948	47.95	4370	4430	4350	5720	3085	4405	4387.66	0.65	-453	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	528	8.04	0.57	12	0.14	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
175	20240702	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4390	-15	5	-0.34	70256235	16012	45.30	4370	4430	4350	5720	3085	4405	4386.75	0.65	-635	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	527	8.03	0.57	12	0.13	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
176	20240702	100228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	5	2	0.11	45013000	10278	29.08	4370	4410	4350	5720	3085	4405	4377.25	0.65	-466	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	529	8.06	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
177	20240702	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-5	5	-0.11	15267475	3480	9.85	4370	4400	4370	5720	3085	4405	4381.44	0.65	-33	4528	4466	4388	4326	4248	4497	4357	60	1315	500	3170	5	1	12000000	528	8.04	0.57	12	0.03	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.48	N	008370	500	60 억	78541	N	N	N	N
178	20240701	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	95	2	2.20	154004845	35208	335.41	4310	4450	4310	5600	3020	4310	4375.09	0.64	1566	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	529	8.05	0.57	12	0.29	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
179	20240701	150228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	85	2	1.97	144602850	33072	315.06	4310	4450	4310	5600	3020	4310	4373.36	0.64	1500	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	527	8.03	0.57	12	0.28	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
180	20240701	140227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	95	2	2.20	135091640	30905	294.42	4310	4450	4310	5600	3020	4310	4372.24	0.64	1467	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	529	8.05	0.57	12	0.26	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
181	20240701	130228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	95	2	2.20	133313305	30501	290.57	4310	4450	4310	5600	3020	4310	4371.84	0.64	1474	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	529	8.05	0.57	12	0.25	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
182	20240701	120228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4380	70	2	1.62	120830845	27662	263.52	4310	4450	4310	5600	3020	4310	4369.23	0.64	1384	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	526	8.01	0.57	12	0.23	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
183	20240701	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4370	60	2	1.39	114631195	26249	250.06	4310	4450	4310	5600	3020	4310	4368.22	0.64	1383	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	524	7.99	0.56	12	0.22	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
184	20240701	100227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	90	2	2.09	106792670	24464	233.06	4310	4450	4310	5600	3020	4310	4366.50	0.64	1297	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	528	8.04	0.57	12	0.20	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N
185	20240701	090227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4315	5	2	0.12	16198115	3758	35.80	4310	4320	4310	5600	3020	4310	4310.35	0.64	-318	4370	4340	4315	4285	4260	4327	4272	60	1290	500	3100	5	1	12000000	518	7.89	0.56	12	0.03	547.00	7738.00	5260	20230921	-17.97	3795	20230726	13.70	4675	-7.70	20240305	4000	7.88	20240117	5260	-17.97	20230921	3795	13.70	20230726	0.48	N	008370	500	60 억	77086	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History