KissMeData/171120/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160920	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-45	5	-1.87	94402335	40036	40.93	2410	2420	2340	3130	1690	2410	2357.94	1.68	-4554	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	849	12.25	0.66	12	0.11	193.00	3604.00	5050	20230725	-53.17	2340	20240731	1.07	3745	-36.85	20240206	2340	1.07	20240731	4955	-52.27	20230801	2340	1.07	20240731	1.09	N	171120	500	184 억	603047	N	N	N	N
3	20240731	150932	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-45	5	-1.87	91796105	38934	39.80	2410	2420	2340	3130	1690	2410	2357.74	1.68	-4599	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	849	12.25	0.66	12	0.11	193.00	3604.00	5050	20230725	-53.17	2340	20240731	1.07	3745	-36.85	20240206	2340	1.07	20240731	4955	-52.27	20230801	2340	1.07	20240731	1.09	N	171120	500	184 억	603047	N	N	N	N
4	20240731	140931	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2355	-55	5	-2.28	76703150	32530	33.26	2410	2420	2340	3130	1690	2410	2357.92	1.68	-1584	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	845	12.20	0.65	12	0.09	193.00	3604.00	5050	20230725	-53.37	2340	20240731	0.64	3745	-37.12	20240206	2340	0.64	20240731	4955	-52.47	20230801	2340	0.64	20240731	1.09	N	171120	500	184 억	603047	N	N	N	N
5	20240731	130928	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-45	5	-1.87	76193530	32314	33.04	2410	2420	2340	3130	1690	2410	2357.91	1.68	-1623	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	849	12.25	0.66	12	0.09	193.00	3604.00	5050	20230725	-53.17	2340	20240731	1.07	3745	-36.85	20240206	2340	1.07	20240731	4955	-52.27	20230801	2340	1.07	20240731	1.09	N	171120	500	184 억	603047	N	N	N	N
6	20240731	120928	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2360	-50	5	-2.07	74930625	31780	32.49	2410	2420	2340	3130	1690	2410	2357.79	1.68	-1661	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	847	12.23	0.65	12	0.09	193.00	3604.00	5050	20230725	-53.27	2340	20240731	0.85	3745	-36.98	20240206	2340	0.85	20240731	4955	-52.37	20230801	2340	0.85	20240731	1.09	N	171120	500	184 억	603047	N	N	N	N
7	20240731	110931	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-45	5	-1.87	60495635	25624	26.20	2410	2420	2345	3130	1690	2410	2360.90	1.68	-1723	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	849	12.25	0.66	12	0.07	193.00	3604.00	5050	20230725	-53.17	2345	20240731	0.85	3745	-36.85	20240206	2345	0.85	20240731	4955	-52.27	20230801	2345	0.85	20240731	1.09	N	171120	500	184 억	603047	N	N	N	N
8	20240731	100926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	-35	5	-1.45	11598335	4871	4.98	2410	2420	2360	3130	1690	2410	2381.10	1.68	67	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	853	12.31	0.66	12	0.01	193.00	3604.00	5050	20230725	-52.97	2345	20240730	1.28	3745	-36.58	20240206	2345	1.28	20240730	4955	-52.07	20230801	2345	1.28	20240730	1.09	N	171120	500	184 억	603047	N	N	N	N
9	20240731	090925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	10	2	0.41	1091645	453	0.46	2410	2420	2405	3130	1690	2410	2409.81	1.68	-58	2453	2431	2388	2366	2323	2442	2377	184	720	500	1680	5	1	35901760	869	12.54	0.67	12	0.00	193.00	3604.00	5050	20230725	-52.08	2345	20240730	3.20	3745	-35.38	20240206	2345	3.20	20240730	4955	-51.16	20230801	2345	3.20	20240730	1.09	N	171120	500	184 억	603047	N	N	N	N
10	20240730	160904	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2410	45	2	1.90	231427505	97786	64.08	2375	2410	2345	3070	1660	2365	2366.64	1.68	850	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	865	12.49	0.67	12	0.27	193.00	3604.00	5140	20230724	-53.11	2345	20240730	2.77	3745	-35.65	20240206	2345	2.77	20240730	4955	-51.36	20230801	2345	2.77	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
11	20240730	150921	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2355	-10	5	-0.42	130722825	55434	36.33	2375	2390	2345	3070	1660	2365	2358.17	1.68	5103	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	845	12.20	0.65	12	0.15	193.00	3604.00	5140	20230724	-54.18	2345	20240730	0.43	3745	-37.12	20240206	2345	0.43	20240730	4955	-52.47	20230801	2345	0.43	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
12	20240730	140910	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2360	-5	5	-0.21	121159060	51375	33.67	2375	2390	2345	3070	1660	2365	2358.33	1.68	3452	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	847	12.23	0.65	12	0.14	193.00	3604.00	5140	20230724	-54.09	2345	20240730	0.64	3745	-36.98	20240206	2345	0.64	20240730	4955	-52.37	20230801	2345	0.64	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
13	20240730	130915	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	0	3	0.00	107805470	45701	29.95	2375	2390	2350	3070	1660	2365	2358.93	1.68	2137	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	849	12.25	0.66	12	0.13	193.00	3604.00	5140	20230724	-53.99	2350	20240730	0.64	3745	-36.85	20240206	2350	0.64	20240730	4955	-52.27	20230801	2350	0.64	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
14	20240730	120908	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	0	3	0.00	106081795	44972	29.47	2375	2390	2350	3070	1660	2365	2358.84	1.68	1468	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	849	12.25	0.66	12	0.13	193.00	3604.00	5140	20230724	-53.99	2350	20240730	0.64	3745	-36.85	20240206	2350	0.64	20240730	4955	-52.27	20230801	2350	0.64	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
15	20240730	110914	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2350	-15	5	-0.63	102493275	43450	28.47	2375	2390	2350	3070	1660	2365	2358.88	1.68	627	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	844	12.18	0.65	12	0.12	193.00	3604.00	5140	20230724	-54.28	2350	20240730	0.00	3745	-37.25	20240206	2350	0.00	20240730	4955	-52.57	20230801	2350	0.00	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
16	20240730	100919	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	0	3	0.00	75337270	31909	20.91	2375	2390	2350	3070	1660	2365	2361.00	1.68	-172	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	849	12.25	0.66	12	0.09	193.00	3604.00	5140	20230724	-53.99	2350	20240730	0.64	3745	-36.85	20240206	2350	0.64	20240730	4955	-52.27	20230801	2350	0.64	20240730	1.07	N	171120	500	184 억	602177	N	N	N	N
17	20240730	090923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	0	3	0.00	12418705	5248	3.44	2375	2380	2365	3070	1660	2365	2366.37	1.68	-61	2445	2405	2380	2340	2315	2392	2327	184	705	500	1650	5	1	35901760	849	12.25	0.66	12	0.01	193.00	3604.00	5140	20230724	-53.99	2355	20240725	0.42	3745	-36.85	20240206	2355	0.42	20240725	4955	-52.27	20230801	2355	0.42	20240725	1.07	N	171120	500	184 억	602177	N	N	N	N
18	20240729	160902	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-50	5	-2.07	359445230	151899	432.66	2415	2420	2355	3135	1695	2415	2366.35	1.60	26833	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	849	12.25	0.66	12	0.42	193.00	3604.00	5140	20230721	-53.99	2355	20240729	0.42	3745	-36.85	20240206	2355	0.42	20240729	4955	-52.27	20230801	2355	0.42	20240729	1.07	N	171120	500	184 억	575351	N	N	N	N
19	20240729	150917	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-50	5	-2.07	348812755	147401	419.85	2415	2420	2355	3135	1695	2415	2366.42	1.60	27213	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	849	12.25	0.66	12	0.41	193.00	3604.00	5140	20230721	-53.99	2355	20240729	0.42	3745	-36.85	20240206	2355	0.42	20240729	4955	-52.27	20230801	2355	0.42	20240729	1.07	N	171120	500	184 억	575351	N	N	N	N
20	20240729	140922	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2370	-45	5	-1.86	337212540	142494	405.87	2415	2420	2355	3135	1695	2415	2366.50	1.60	26388	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	851	12.28	0.66	12	0.40	193.00	3604.00	5140	20230721	-53.89	2355	20240729	0.64	3745	-36.72	20240206	2355	0.64	20240729	4955	-52.17	20230801	2355	0.64	20240729	1.07	N	171120	500	184 억	575351	N	N	N	N
21	20240729	130921	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-50	5	-2.07	323474540	136682	389.32	2415	2420	2355	3135	1695	2415	2366.62	1.60	26353	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	849	12.25	0.66	12	0.38	193.00	3604.00	5140	20230721	-53.99	2355	20240729	0.42	3745	-36.85	20240206	2355	0.42	20240729	4955	-52.27	20230801	2355	0.42	20240729	1.07	N	171120	500	184 억	575351	N	N	N	N
22	20240729	120918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2370	-45	5	-1.86	233448060	98485	280.52	2415	2420	2360	3135	1695	2415	2370.39	1.60	21608	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	851	12.28	0.66	12	0.27	193.00	3604.00	5140	20230721	-53.89	2355	20240725	0.64	3745	-36.72	20240206	2355	0.64	20240725	4955	-52.17	20230801	2355	0.64	20240725	1.07	N	171120	500	184 억	575351	N	N	N	N
23	20240729	110910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	-25	5	-1.04	153938595	64854	184.73	2415	2420	2360	3135	1695	2415	2373.62	1.60	11506	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	858	12.38	0.66	12	0.18	193.00	3604.00	5140	20230721	-53.50	2355	20240725	1.49	3745	-36.18	20240206	2355	1.49	20240725	4955	-51.77	20230801	2355	1.49	20240725	1.07	N	171120	500	184 억	575351	N	N	N	N
24	20240729	100906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	-5	5	-0.21	80622330	33943	96.68	2415	2420	2360	3135	1695	2415	2375.23	1.60	3630	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	865	12.49	0.67	12	0.09	193.00	3604.00	5140	20230721	-53.11	2355	20240725	2.34	3745	-35.65	20240206	2355	2.34	20240725	4955	-51.36	20230801	2355	2.34	20240725	1.07	N	171120	500	184 억	575351	N	N	N	N
25	20240729	090907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2400	-15	5	-0.62	5214510	2167	6.17	2415	2420	2390	3135	1695	2415	2406.33	1.60	-712	2491	2452	2411	2372	2331	2472	2392	184	720	500	1690	5	1	35901760	862	12.44	0.67	12	0.01	193.00	3604.00	5140	20230721	-53.31	2355	20240725	1.91	3745	-35.91	20240206	2355	1.91	20240725	4955	-51.56	20230801	2355	1.91	20240725	1.07	N	171120	500	184 억	575351	N	N	N	N
26	20240726	160854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	0	3	0.00	84593220	35107	52.55	2400	2450	2370	3135	1695	2415	2409.58	1.61	-1750	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	867	12.51	0.67	12	0.10	193.00	3604.00	5440	20230720	-55.61	2355	20240725	2.55	3745	-35.51	20240206	2355	2.55	20240725	4955	-51.26	20230801	2355	2.55	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
27	20240726	150902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2380	-35	5	-1.45	70691235	29306	43.87	2400	2450	2375	3135	1695	2415	2412.18	1.61	-2315	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	854	12.33	0.66	12	0.08	193.00	3604.00	5440	20230720	-56.25	2355	20240725	1.06	3745	-36.45	20240206	2355	1.06	20240725	4955	-51.97	20230801	2355	1.06	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
28	20240726	140902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	-5	5	-0.21	61731655	25561	38.26	2400	2450	2380	3135	1695	2415	2415.07	1.61	-3195	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	865	12.49	0.67	12	0.07	193.00	3604.00	5440	20230720	-55.70	2355	20240725	2.34	3745	-35.65	20240206	2355	2.34	20240725	4955	-51.36	20230801	2355	2.34	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
29	20240726	130905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	5	2	0.21	56353085	23331	34.93	2400	2450	2380	3135	1695	2415	2415.37	1.61	-1682	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	869	12.54	0.67	12	0.06	193.00	3604.00	5440	20230720	-55.51	2355	20240725	2.76	3745	-35.38	20240206	2355	2.76	20240725	4955	-51.16	20230801	2355	2.76	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
30	20240726	120907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2405	-10	5	-0.41	54479100	22553	33.76	2400	2450	2380	3135	1695	2415	2415.60	1.61	-1933	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	863	12.46	0.67	12	0.06	193.00	3604.00	5440	20230720	-55.79	2355	20240725	2.12	3745	-35.78	20240206	2355	2.12	20240725	4955	-51.46	20230801	2355	2.12	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
31	20240726	110908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	-5	5	-0.21	39614975	16362	24.49	2400	2450	2400	3135	1695	2415	2421.16	1.61	-2237	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	865	12.49	0.67	12	0.05	193.00	3604.00	5440	20230720	-55.70	2355	20240725	2.34	3745	-35.65	20240206	2355	2.34	20240725	4955	-51.36	20230801	2355	2.34	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
32	20240726	100901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	-5	5	-0.21	17130115	7057	10.56	2400	2450	2400	3135	1695	2415	2427.39	1.61	-1286	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	865	12.49	0.67	12	0.02	193.00	3604.00	5440	20230720	-55.70	2355	20240725	2.34	3745	-35.65	20240206	2355	2.34	20240725	4955	-51.36	20230801	2355	2.34	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
33	20240726	090859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	15	2	0.62	11323550	4656	6.97	2400	2450	2400	3135	1695	2415	2432.03	1.61	-1287	2475	2445	2400	2370	2325	2460	2385	184	720	500	1690	5	1	35901760	872	12.59	0.67	12	0.01	193.00	3604.00	5440	20230720	-55.33	2355	20240725	3.18	3745	-35.11	20240206	2355	3.18	20240725	4955	-50.96	20230801	2355	3.18	20240725	0.90	N	171120	500	184 억	577102	N	N	N	N
34	20240725	160859	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2415	0	3	0.00	158287115	66801	13.53	2355	2430	2355	3135	1695	2415	2369.53	1.64	-13248	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	867	12.51	0.67	12	0.19	193.00	3604.00	6900	20230719	-65.00	2355	20240725	2.55	3745	-35.51	20240206	2355	2.55	20240725	5050	-52.18	20230725	2355	2.55	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
35	20240725	150909	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2360	-55	5	-2.28	126476990	53389	10.81	2355	2410	2355	3135	1695	2415	2368.97	1.64	-4546	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	847	12.23	0.65	12	0.15	193.00	3604.00	6900	20230719	-65.80	2355	20240725	0.21	3745	-36.98	20240206	2355	0.21	20240725	5050	-53.27	20230725	2355	0.21	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
36	20240725	140907	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2375	-40	5	-1.66	103118305	43514	8.81	2355	2410	2355	3135	1695	2415	2369.77	1.64	-5924	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	853	12.31	0.66	12	0.12	193.00	3604.00	6900	20230719	-65.58	2355	20240725	0.85	3745	-36.58	20240206	2355	0.85	20240725	5050	-52.97	20230725	2355	0.85	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
37	20240725	130900	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2370	-45	5	-1.86	93375060	39406	7.98	2355	2410	2355	3135	1695	2415	2369.56	1.64	-5767	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	851	12.28	0.66	12	0.11	193.00	3604.00	6900	20230719	-65.65	2355	20240725	0.64	3745	-36.72	20240206	2355	0.64	20240725	5050	-53.07	20230725	2355	0.64	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
38	20240725	120907	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2370	-45	5	-1.86	85205780	35968	7.28	2355	2410	2355	3135	1695	2415	2368.93	1.64	-3662	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	851	12.28	0.66	12	0.10	193.00	3604.00	6900	20230719	-65.65	2355	20240725	0.64	3745	-36.72	20240206	2355	0.64	20240725	5050	-53.07	20230725	2355	0.64	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
39	20240725	110903	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2390	-25	5	-1.04	78563850	33163	6.72	2355	2410	2355	3135	1695	2415	2369.02	1.64	-2957	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	858	12.38	0.66	12	0.09	193.00	3604.00	6900	20230719	-65.36	2355	20240725	1.49	3745	-36.18	20240206	2355	1.49	20240725	5050	-52.67	20230725	2355	1.49	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
40	20240725	100858	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2370	-45	5	-1.86	66131045	27928	5.66	2355	2410	2355	3135	1695	2415	2367.91	1.64	83	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	851	12.28	0.66	12	0.08	193.00	3604.00	6900	20230719	-65.65	2355	20240725	0.64	3745	-36.72	20240206	2355	0.64	20240725	5050	-53.07	20230725	2355	0.64	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
41	20240725	090855	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2365	-50	5	-2.07	33481300	14150	2.87	2355	2410	2355	3135	1695	2415	2366.17	1.64	1990	2631	2522	2456	2347	2281	2490	2315	184	720	500	1690	5	1	35901760	849	12.25	0.66	12	0.04	193.00	3604.00	6900	20230719	-65.72	2355	20240725	0.42	3745	-36.85	20240206	2355	0.42	20240725	5050	-53.17	20230725	2355	0.42	20240725	0.88	N	171120	500	184 억	590322	N	N	N	N
42	20240724	160854	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2415	-160	5	-6.21	1183763115	492440	2517.33	2555	2565	2390	3345	1805	2575	2403.84	1.67	-7593	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	867	12.51	0.67	12	1.37	193.00	3604.00	6900	20230719	-65.00	2390	20240724	1.05	3745	-35.51	20240206	2390	1.05	20240724	5140	-53.02	20230724	2390	1.05	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
43	20240724	150906	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2440	-135	5	-5.24	1163032795	483870	2473.52	2555	2565	2390	3345	1805	2575	2403.61	1.67	-6607	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	876	12.64	0.68	12	1.35	193.00	3604.00	6900	20230719	-64.64	2390	20240724	2.09	3745	-34.85	20240206	2390	2.09	20240724	5140	-52.53	20230724	2390	2.09	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
44	20240724	140901	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2425	-150	5	-5.83	1139483185	474172	2423.94	2555	2565	2390	3345	1805	2575	2403.10	1.67	-144	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	871	12.56	0.67	12	1.32	193.00	3604.00	6900	20230719	-64.86	2390	20240724	1.46	3745	-35.25	20240206	2390	1.46	20240724	5140	-52.82	20230724	2390	1.46	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
45	20240724	130907	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2445	-130	5	-5.05	1125809875	468550	2395.20	2555	2565	2390	3345	1805	2575	2402.75	1.67	-67	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	878	12.67	0.68	12	1.31	193.00	3604.00	6900	20230719	-64.57	2390	20240724	2.30	3745	-34.71	20240206	2390	2.30	20240724	5140	-52.43	20230724	2390	2.30	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
46	20240724	120905	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2450	-125	5	-4.85	1111426035	462688	2365.24	2555	2565	2390	3345	1805	2575	2402.11	1.67	130	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	880	12.69	0.68	12	1.29	193.00	3604.00	6900	20230719	-64.49	2390	20240724	2.51	3745	-34.58	20240206	2390	2.51	20240724	5140	-52.33	20230724	2390	2.51	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
47	20240724	110902	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2435	-140	5	-5.44	1096475025	456549	2333.86	2555	2565	2390	3345	1805	2575	2401.66	1.67	232	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	874	12.62	0.68	12	1.27	193.00	3604.00	6900	20230719	-64.71	2390	20240724	1.88	3745	-34.98	20240206	2390	1.88	20240724	5140	-52.63	20230724	2390	1.88	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
48	20240724	100927	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2430	-145	5	-5.63	1024797935	427011	2182.86	2555	2565	2390	3345	1805	2575	2399.93	1.67	1522	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	872	12.59	0.67	12	1.19	193.00	3604.00	6900	20230719	-64.78	2390	20240724	1.67	3745	-35.11	20240206	2390	1.67	20240724	5140	-52.72	20230724	2390	1.67	20240724	0.89	N	171120	500	184 억	597937	N	N	N	N
49	20240724	090855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-25	5	-0.97	7815910	3081	15.75	2555	2565	2530	3345	1805	2575	2536.81	1.67	1673	2608	2591	2563	2546	2518	2600	2555	184	770	500	1800	5	1	35901760	915	13.21	0.71	12	0.01	193.00	3604.00	6900	20230719	-63.04	2475	20240702	3.03	3745	-31.91	20240206	2475	3.03	20240702	5140	-50.39	20230724	2475	3.03	20240702	0.89	N	171120	500	184 억	597937	N	N	N	N
50	20240723	160850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	-10	5	-0.39	49954865	19562	92.52	2560	2580	2535	3360	1810	2585	2553.65	1.69	-8193	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	924	13.34	0.71	12	0.05	193.00	3604.00	6900	20230719	-62.68	2475	20240702	4.04	3745	-31.24	20240206	2475	4.04	20240702	5140	-49.90	20230724	2475	4.04	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
51	20240723	150910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	-15	5	-0.58	39593065	15532	73.46	2560	2580	2535	3360	1810	2585	2549.10	1.69	-7421	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	923	13.32	0.71	12	0.04	193.00	3604.00	6900	20230719	-62.75	2475	20240702	3.84	3745	-31.38	20240206	2475	3.84	20240702	5140	-50.00	20230724	2475	3.84	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
52	20240723	140853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-40	5	-1.55	36199915	14209	67.20	2560	2580	2535	3360	1810	2585	2547.64	1.69	-6461	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	914	13.19	0.71	12	0.04	193.00	3604.00	6900	20230719	-63.12	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	5140	-50.49	20230724	2475	2.83	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
53	20240723	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-40	5	-1.55	35665265	13999	66.21	2560	2580	2535	3360	1810	2585	2547.67	1.69	-6451	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	914	13.19	0.71	12	0.04	193.00	3604.00	6900	20230719	-63.12	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	5140	-50.49	20230724	2475	2.83	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
54	20240723	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-40	5	-1.55	16083825	6309	29.84	2560	2580	2535	3360	1810	2585	2549.28	1.69	-1662	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	914	13.19	0.71	12	0.02	193.00	3604.00	6900	20230719	-63.12	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	5140	-50.49	20230724	2475	2.83	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
55	20240723	110856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-40	5	-1.55	13886775	5444	25.75	2560	2580	2545	3360	1810	2585	2550.76	1.69	-1011	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	914	13.19	0.71	12	0.02	193.00	3604.00	6900	20230719	-63.12	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	5140	-50.49	20230724	2475	2.83	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
56	20240723	100852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	-30	5	-1.16	10832490	4244	20.07	2560	2580	2545	3360	1810	2585	2552.33	1.69	-911	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	917	13.24	0.71	12	0.01	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	5140	-50.29	20230724	2475	3.23	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
57	20240723	090900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	-5	5	-0.19	994000	388	1.84	2560	2580	2560	3360	1810	2585	2561.12	1.69	-11	2631	2607	2566	2542	2501	2620	2555	184	775	500	1800	5	1	35901760	926	13.37	0.72	12	0.00	193.00	3604.00	6900	20230719	-62.61	2475	20240702	4.24	3745	-31.11	20240206	2475	4.24	20240702	5140	-49.81	20230724	2475	4.24	20240702	0.91	N	171120	500	184 억	606135	N	N	N	N
58	20240722	160845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	5	2	0.19	53080990	20763	145.19	2580	2590	2525	3350	1810	2580	2556.49	1.69	56	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	928	13.39	0.72	12	0.06	193.00	3604.00	6900	20230719	-62.54	2475	20240702	4.44	3745	-30.97	20240206	2475	4.44	20240702	5140	-49.71	20230724	2475	4.44	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
59	20240722	150852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	-25	5	-0.97	43829925	17153	119.94	2580	2590	2525	3350	1810	2580	2555.23	1.69	173	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	917	13.24	0.71	12	0.05	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	5140	-50.29	20230724	2475	3.23	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
60	20240722	140858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	-25	5	-0.97	41624285	16289	113.90	2580	2590	2525	3350	1810	2580	2555.36	1.69	111	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	917	13.24	0.71	12	0.05	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	5140	-50.29	20230724	2475	3.23	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
61	20240722	130854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	-25	5	-0.97	41568155	16267	113.75	2580	2590	2525	3350	1810	2580	2555.37	1.69	111	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	917	13.24	0.71	12	0.05	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	5140	-50.29	20230724	2475	3.23	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
62	20240722	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	-10	5	-0.39	25843350	10097	70.60	2580	2590	2525	3350	1810	2580	2559.51	1.69	242	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	923	13.32	0.71	12	0.03	193.00	3604.00	6900	20230719	-62.75	2475	20240702	3.84	3745	-31.38	20240206	2475	3.84	20240702	5140	-50.00	20230724	2475	3.84	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
63	20240722	110849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-30	5	-1.16	24964095	9751	68.18	2580	2590	2550	3350	1810	2580	2560.16	1.69	237	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	915	13.21	0.71	12	0.03	193.00	3604.00	6900	20230719	-63.04	2475	20240702	3.03	3745	-31.91	20240206	2475	3.03	20240702	5140	-50.39	20230724	2475	3.03	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
64	20240722	100852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	0	3	0.00	15705300	6129	42.86	2580	2590	2555	3350	1810	2580	2562.46	1.69	262	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	926	13.37	0.72	12	0.02	193.00	3604.00	6900	20230719	-62.61	2475	20240702	4.24	3745	-31.11	20240206	2475	4.24	20240702	5140	-49.81	20230724	2475	4.24	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
65	20240722	090853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	-15	5	-0.58	3847455	1497	10.47	2580	2580	2565	3350	1810	2580	2570.11	1.69	0	2630	2605	2580	2555	2530	2592	2542	184	770	500	1800	5	1	35901760	921	13.29	0.71	12	0.00	193.00	3604.00	6900	20230719	-62.83	2475	20240702	3.64	3745	-31.51	20240206	2475	3.64	20240702	5140	-50.10	20230724	2475	3.64	20240702	0.91	N	171120	500	184 억	606087	N	N	N	N
66	20240719	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	-10	5	-0.39	36087710	14004	60.33	2590	2605	2555	3365	1815	2590	2576.95	1.69	-702	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	926	13.37	0.72	12	0.04	193.00	3604.00	6900	20230719	-62.61	2475	20240702	4.24	3745	-31.11	20240206	2475	4.24	20240702	6900	-62.61	20230719	2475	4.24	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
67	20240719	150838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	-15	5	-0.58	21482590	8317	35.83	2590	2605	2570	3365	1815	2590	2582.97	1.69	-463	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	924	13.34	0.71	12	0.02	193.00	3604.00	6900	20230719	-62.68	2475	20240702	4.04	3745	-31.24	20240206	2475	4.04	20240702	6900	-62.68	20230719	2475	4.04	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
68	20240719	140841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	0	3	0.00	20799360	8052	34.69	2590	2605	2580	3365	1815	2590	2583.13	1.69	-463	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	930	13.42	0.72	12	0.02	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	6900	-62.46	20230719	2475	4.65	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
69	20240719	130831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	-10	5	-0.39	20209550	7824	33.70	2590	2605	2580	3365	1815	2590	2583.02	1.69	-463	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	926	13.37	0.72	12	0.02	193.00	3604.00	6900	20230719	-62.61	2475	20240702	4.24	3745	-31.11	20240206	2475	4.24	20240702	6900	-62.61	20230719	2475	4.24	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
70	20240719	120833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	0	3	0.00	18578680	7192	30.98	2590	2605	2580	3365	1815	2590	2583.24	1.69	-463	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	930	13.42	0.72	12	0.02	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	6900	-62.46	20230719	2475	4.65	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
71	20240719	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	10	2	0.39	4743410	1833	7.90	2590	2605	2580	3365	1815	2590	2587.79	1.69	-260	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	933	13.47	0.72	12	0.01	193.00	3604.00	6900	20230719	-62.32	2475	20240702	5.05	3745	-30.57	20240206	2475	5.05	20240702	6900	-62.32	20230719	2475	5.05	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
72	20240719	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-5	5	-0.19	3389740	1310	5.64	2590	2605	2580	3365	1815	2590	2587.59	1.69	-123	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	928	13.39	0.72	12	0.00	193.00	3604.00	6900	20230719	-62.54	2475	20240702	4.44	3745	-30.97	20240206	2475	4.44	20240702	6900	-62.54	20230719	2475	4.44	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
73	20240719	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-5	5	-0.19	1843570	711	3.06	2590	2605	2585	3365	1815	2590	2592.93	1.69	-109	2703	2646	2573	2516	2443	2675	2545	184	775	500	1810	5	1	35901760	928	13.39	0.72	12	0.00	193.00	3604.00	6900	20230719	-62.54	2475	20240702	4.44	3745	-30.97	20240206	2475	4.44	20240702	6900	-62.54	20230719	2475	4.44	20240702	0.90	N	171120	500	184 억	606739	N	N	N	N
74	20240718	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-5	5	-0.19	58787845	23183	125.33	2500	2630	2500	3370	1820	2595	2535.82	1.68	3385	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	930	13.42	0.72	12	0.06	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	12580	-79.41	20230718	2475	4.65	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
75	20240718	150832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-5	5	-0.19	57907245	22843	123.49	2500	2630	2500	3370	1820	2595	2535.01	1.68	3643	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	930	13.42	0.72	12	0.06	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	12580	-79.41	20230718	2475	4.65	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
76	20240718	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-50	5	-1.93	56304660	22220	120.12	2500	2630	2500	3370	1820	2595	2533.96	1.68	3606	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	914	13.19	0.71	12	0.06	193.00	3604.00	6900	20230719	-63.12	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	12580	-79.77	20230718	2475	2.83	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
77	20240718	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-45	5	-1.73	54264200	21422	115.81	2500	2630	2500	3370	1820	2595	2533.11	1.68	3593	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	915	13.21	0.71	12	0.06	193.00	3604.00	6900	20230719	-63.04	2475	20240702	3.03	3745	-31.91	20240206	2475	3.03	20240702	12580	-79.73	20230718	2475	3.03	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
78	20240718	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	0	3	0.00	46982460	18600	100.55	2500	2630	2500	3370	1820	2595	2525.94	1.68	3593	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	932	13.45	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.39	2475	20240702	4.85	3745	-30.71	20240206	2475	4.85	20240702	12580	-79.37	20230718	2475	4.85	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
79	20240718	110833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	-20	5	-0.77	46824880	18539	100.22	2500	2630	2500	3370	1820	2595	2525.75	1.68	3612	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	924	13.34	0.71	12	0.05	193.00	3604.00	6900	20230719	-62.68	2475	20240702	4.04	3745	-31.24	20240206	2475	4.04	20240702	12580	-79.53	20230718	2475	4.04	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
80	20240718	100834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	5	2	0.19	45224340	17915	96.85	2500	2630	2500	3370	1820	2595	2524.38	1.68	3327	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	933	13.47	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.32	2475	20240702	5.05	3745	-30.57	20240206	2475	5.05	20240702	12580	-79.33	20230718	2475	5.05	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
81	20240718	090834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-80	5	-3.08	12346425	4933	26.67	2500	2610	2500	3370	1820	2595	2502.82	1.68	6	2651	2622	2591	2562	2531	2625	2565	184	775	500	1810	5	1	35901760	903	13.03	0.70	12	0.01	193.00	3604.00	6900	20230719	-63.55	2475	20240702	1.62	3745	-32.84	20240206	2475	1.62	20240702	12580	-80.01	20230718	2475	1.62	20240702	0.90	N	171120	500	184 억	603360	N	N	N	N
82	20240717	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	0	3	0.00	46713310	18108	78.78	2595	2620	2560	3370	1820	2595	2579.71	1.67	2122	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	932	13.45	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.39	2475	20240702	4.85	3745	-30.71	20240206	2475	4.85	20240702	12580	-79.37	20230718	2475	4.85	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
83	20240717	150914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-5	5	-0.19	45075945	17477	76.04	2595	2620	2560	3370	1820	2595	2579.16	1.67	2138	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	930	13.42	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	12580	-79.41	20230718	2475	4.65	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
84	20240717	140910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-5	5	-0.19	42511915	16490	71.74	2595	2620	2560	3370	1820	2595	2578.04	1.67	2397	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	930	13.42	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	12580	-79.41	20230718	2475	4.65	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
85	20240717	130909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-10	5	-0.39	30929085	11985	52.14	2595	2620	2560	3370	1820	2595	2580.65	1.67	1659	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	928	13.39	0.72	12	0.03	193.00	3604.00	6900	20230719	-62.54	2475	20240702	4.44	3745	-30.97	20240206	2475	4.44	20240702	12580	-79.45	20230718	2475	4.44	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
86	20240717	120911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	10	2	0.39	10047360	3876	16.86	2595	2620	2560	3370	1820	2595	2592.20	1.67	167	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	935	13.50	0.72	12	0.01	193.00	3604.00	6900	20230719	-62.25	2475	20240702	5.25	3745	-30.44	20240206	2475	5.25	20240702	12580	-79.29	20230718	2475	5.25	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
87	20240717	110911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	20	2	0.77	7904940	3050	13.27	2595	2620	2560	3370	1820	2595	2591.78	1.67	167	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	939	13.55	0.73	12	0.01	193.00	3604.00	6900	20230719	-62.10	2475	20240702	5.66	3745	-30.17	20240206	2475	5.66	20240702	12580	-79.21	20230718	2475	5.66	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
88	20240717	100910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	20	2	0.77	2645555	1018	4.43	2595	2620	2560	3370	1820	2595	2598.78	1.67	-431	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	939	13.55	0.73	12	0.00	193.00	3604.00	6900	20230719	-62.10	2475	20240702	5.66	3745	-30.17	20240206	2475	5.66	20240702	12580	-79.21	20230718	2475	5.66	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
89	20240717	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	10	2	0.39	179330	69	0.30	2595	2610	2595	3370	1820	2595	2598.99	1.67	0	2665	2630	2600	2565	2535	2615	2550	184	775	500	1810	5	1	35901760	935	13.50	0.72	12	0.00	193.00	3604.00	6900	20230719	-62.25	2475	20240702	5.25	3745	-30.44	20240206	2475	5.25	20240702	12580	-79.29	20230718	2475	5.25	20240702	0.91	N	171120	500	184 억	600892	N	N	N	N
90	20240716	160912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	-15	5	-0.57	59235740	22767	122.77	2615	2635	2570	3390	1830	2610	2601.82	1.69	-6373	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	932	13.45	0.72	12	0.06	193.00	3604.00	6900	20230719	-62.39	2475	20240702	4.85	3745	-30.71	20240206	2475	4.85	20240702	12580	-79.37	20230718	2475	4.85	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
91	20240716	150921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-5	5	-0.19	57589340	22130	119.33	2615	2635	2570	3390	1830	2610	2602.32	1.69	-6566	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	935	13.50	0.72	12	0.06	193.00	3604.00	6900	20230719	-62.25	2475	20240702	5.25	3745	-30.44	20240206	2475	5.25	20240702	12580	-79.29	20230718	2475	5.25	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
92	20240716	140918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	-40	5	-1.53	57344585	22036	118.82	2615	2635	2570	3390	1830	2610	2602.31	1.69	-6566	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	923	13.32	0.71	12	0.06	193.00	3604.00	6900	20230719	-62.75	2475	20240702	3.84	3745	-31.38	20240206	2475	3.84	20240702	12580	-79.57	20230718	2475	3.84	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
93	20240716	130917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-10	5	-0.38	43719265	16745	90.29	2615	2635	2595	3390	1830	2610	2610.89	1.69	-6004	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	933	13.47	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.32	2475	20240702	5.05	3745	-30.57	20240206	2475	5.05	20240702	12580	-79.33	20230718	2475	5.05	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
94	20240716	120916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	0	3	0.00	41657465	15952	86.02	2615	2635	2595	3390	1830	2610	2611.43	1.69	-6004	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	937	13.52	0.72	12	0.04	193.00	3604.00	6900	20230719	-62.17	2475	20240702	5.45	3745	-30.31	20240206	2475	5.45	20240702	12580	-79.25	20230718	2475	5.45	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
95	20240716	110916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-10	5	-0.38	38993865	14930	80.51	2615	2635	2595	3390	1830	2610	2611.78	1.69	-6291	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	933	13.47	0.72	12	0.04	193.00	3604.00	6900	20230719	-62.32	2475	20240702	5.05	3745	-30.57	20240206	2475	5.05	20240702	12580	-79.33	20230718	2475	5.05	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
96	20240716	100917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	10	2	0.38	16864835	6446	34.76	2615	2635	2605	3390	1830	2610	2616.34	1.69	-4193	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	941	13.58	0.73	12	0.02	193.00	3604.00	6900	20230719	-62.03	2475	20240702	5.86	3745	-30.04	20240206	2475	5.86	20240702	12580	-79.17	20230718	2475	5.86	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
97	20240716	090915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	10	2	0.38	9076840	3478	18.75	2615	2620	2605	3390	1830	2610	2609.79	1.69	-3192	2710	2660	2625	2575	2540	2642	2557	184	780	500	1820	5	1	35901760	941	13.58	0.73	12	0.01	193.00	3604.00	6900	20230719	-62.03	2475	20240702	5.86	3745	-30.04	20240206	2475	5.86	20240702	12580	-79.17	20230718	2475	5.86	20240702	0.89	N	171120	500	184 억	607252	N	N	N	N
98	20240715	160902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-25	5	-0.95	46621790	17817	126.89	2650	2675	2590	3425	1845	2635	2616.70	1.69	-614	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	937	13.52	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.17	2475	20240702	5.45	3745	-30.31	20240206	2475	5.45	20240702	12580	-79.25	20230718	2475	5.45	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
99	20240715	150908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-5	5	-0.19	43711250	16705	118.97	2650	2675	2590	3425	1845	2635	2616.66	1.69	335	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	944	13.63	0.73	12	0.05	193.00	3604.00	6900	20230719	-61.88	2475	20240702	6.26	3745	-29.77	20240206	2475	6.26	20240702	12580	-79.09	20230718	2475	6.26	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
100	20240715	140906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-5	5	-0.19	42458335	16227	115.57	2650	2675	2590	3425	1845	2635	2616.52	1.69	335	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	944	13.63	0.73	12	0.05	193.00	3604.00	6900	20230719	-61.88	2475	20240702	6.26	3745	-29.77	20240206	2475	6.26	20240702	12580	-79.09	20230718	2475	6.26	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
101	20240715	130908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-30	5	-1.14	38872695	14852	105.78	2650	2675	2590	3425	1845	2635	2617.34	1.69	893	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	935	13.50	0.72	12	0.04	193.00	3604.00	6900	20230719	-62.25	2475	20240702	5.25	3745	-30.44	20240206	2475	5.25	20240702	12580	-79.29	20230718	2475	5.25	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
102	20240715	120906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-15	5	-0.57	33764435	12882	91.75	2650	2675	2600	3425	1845	2635	2621.06	1.69	788	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	941	13.58	0.73	12	0.04	193.00	3604.00	6900	20230719	-62.03	2475	20240702	5.86	3745	-30.04	20240206	2475	5.86	20240702	12580	-79.17	20230718	2475	5.86	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
103	20240715	110906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-35	5	-1.33	28563545	10882	77.50	2650	2675	2600	3425	1845	2635	2624.84	1.69	-273	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	933	13.47	0.72	12	0.03	193.00	3604.00	6900	20230719	-62.32	2475	20240702	5.05	3745	-30.57	20240206	2475	5.05	20240702	12580	-79.33	20230718	2475	5.05	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
104	20240715	100906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	11780520	4451	31.70	2650	2675	2635	3425	1845	2635	2646.71	1.69	-667	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	950	13.70	0.73	12	0.01	193.00	3604.00	6900	20230719	-61.67	2475	20240702	6.87	3745	-29.37	20240206	2475	6.87	20240702	12580	-78.97	20230718	2475	6.87	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
105	20240715	090908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	4137115	1555	11.07	2650	2675	2640	3425	1845	2635	2660.52	1.69	-983	2675	2655	2630	2610	2585	2665	2620	184	790	500	1840	5	1	35901760	950	13.70	0.73	12	0.00	193.00	3604.00	6900	20230719	-61.67	2475	20240702	6.87	3745	-29.37	20240206	2475	6.87	20240702	12580	-78.97	20230718	2475	6.87	20240702	0.89	N	171120	500	184 억	607867	N	N	N	N
106	20240712	160859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	0	3	0.00	36882710	14041	68.19	2610	2650	2605	3425	1845	2635	2626.61	1.70	-983	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	946	13.65	0.73	12	0.04	193.00	3604.00	6900	20230719	-61.81	2475	20240702	6.46	3745	-29.64	20240206	2475	6.46	20240702	12580	-79.05	20230718	2475	6.46	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
107	20240712	150906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-15	5	-0.57	31576195	12027	58.41	2610	2650	2605	3425	1845	2635	2625.44	1.70	-318	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	941	13.58	0.73	12	0.03	193.00	3604.00	6900	20230719	-62.03	2475	20240702	5.86	3745	-30.04	20240206	2475	5.86	20240702	12580	-79.17	20230718	2475	5.86	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
108	20240712	140909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-20	5	-0.76	31237900	11898	57.78	2610	2650	2605	3425	1845	2635	2625.47	1.70	-212	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	939	13.55	0.73	12	0.03	193.00	3604.00	6900	20230719	-62.10	2475	20240702	5.66	3745	-30.17	20240206	2475	5.66	20240702	12580	-79.21	20230718	2475	5.66	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
109	20240712	130902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	28647540	10915	53.01	2610	2650	2605	3425	1845	2635	2624.60	1.70	518	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	950	13.70	0.73	12	0.03	193.00	3604.00	6900	20230719	-61.67	2475	20240702	6.87	3745	-29.37	20240206	2475	6.87	20240702	12580	-78.97	20230718	2475	6.87	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
110	20240712	120904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-25	5	-0.95	16431460	6271	30.46	2610	2635	2605	3425	1845	2635	2620.23	1.70	617	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	937	13.52	0.72	12	0.02	193.00	3604.00	6900	20230719	-62.17	2475	20240702	5.45	3745	-30.31	20240206	2475	5.45	20240702	12580	-79.25	20230718	2475	5.45	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
111	20240712	110901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-10	5	-0.38	10680500	4073	19.78	2610	2635	2605	3425	1845	2635	2622.27	1.70	713	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	942	13.60	0.73	12	0.01	193.00	3604.00	6900	20230719	-61.96	2475	20240702	6.06	3745	-29.91	20240206	2475	6.06	20240702	12580	-79.13	20230718	2475	6.06	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
112	20240712	100903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-15	5	-0.57	8407545	3207	15.57	2610	2635	2605	3425	1845	2635	2621.62	1.70	409	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	941	13.58	0.73	12	0.01	193.00	3604.00	6900	20230719	-62.03	2475	20240702	5.86	3745	-30.04	20240206	2475	5.86	20240702	12580	-79.17	20230718	2475	5.86	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
113	20240712	090900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-25	5	-0.95	3876780	1483	7.20	2610	2630	2605	3425	1845	2635	2614.15	1.70	435	2711	2672	2636	2597	2561	2672	2597	184	790	500	1840	5	1	35901760	937	13.52	0.72	12	0.00	193.00	3604.00	6900	20230719	-62.17	2475	20240702	5.45	3745	-30.31	20240206	2475	5.45	20240702	12580	-79.25	20230718	2475	5.45	20240702	0.85	N	171120	500	184 억	608850	N	N	N	N
114	20240711	160856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	0	3	0.00	54273840	20589	27.73	2635	2675	2600	3425	1845	2635	2636.06	1.70	-1448	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	946	13.65	0.73	12	0.06	193.00	3604.00	6900	20230719	-61.81	2475	20240702	6.46	3745	-29.64	20240206	2475	6.46	20240702	12580	-79.05	20230718	2475	6.46	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
115	20240711	150902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-25	5	-0.95	52588135	19947	26.87	2635	2675	2600	3425	1845	2635	2636.39	1.70	-1099	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	937	13.52	0.72	12	0.06	193.00	3604.00	6900	20230719	-62.17	2475	20240702	5.45	3745	-30.31	20240206	2475	5.45	20240702	12580	-79.25	20230718	2475	5.45	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
116	20240711	140902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-35	5	-1.33	48881680	18524	24.95	2635	2675	2600	3425	1845	2635	2638.83	1.70	-1733	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	933	13.47	0.72	12	0.05	193.00	3604.00	6900	20230719	-62.32	2475	20240702	5.05	3745	-30.57	20240206	2475	5.05	20240702	12580	-79.33	20230718	2475	5.05	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
117	20240711	130901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-15	5	-0.57	42892295	16227	21.86	2635	2675	2620	3425	1845	2635	2643.27	1.70	-2004	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	941	13.58	0.73	12	0.05	193.00	3604.00	6900	20230719	-62.03	2475	20240702	5.86	3745	-30.04	20240206	2475	5.86	20240702	12580	-79.17	20230718	2475	5.86	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
118	20240711	120900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	0	3	0.00	42797930	16191	21.81	2635	2675	2620	3425	1845	2635	2643.32	1.70	-1969	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	946	13.65	0.73	12	0.05	193.00	3604.00	6900	20230719	-61.81	2475	20240702	6.46	3745	-29.64	20240206	2475	6.46	20240702	12580	-79.05	20230718	2475	6.46	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
119	20240711	110857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	5	2	0.19	34647360	13096	17.64	2635	2675	2620	3425	1845	2635	2645.64	1.70	-1427	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	948	13.68	0.73	12	0.04	193.00	3604.00	6900	20230719	-61.74	2475	20240702	6.67	3745	-29.51	20240206	2475	6.67	20240702	12580	-79.01	20230718	2475	6.67	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
120	20240711	100859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	19286025	7267	9.79	2635	2675	2635	3425	1845	2635	2653.92	1.70	-1331	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	950	13.70	0.73	12	0.02	193.00	3604.00	6900	20230719	-61.67	2475	20240702	6.87	3745	-29.37	20240206	2475	6.87	20240702	12580	-78.97	20230718	2475	6.87	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
121	20240711	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	2633190	999	1.35	2635	2650	2635	3425	1845	2635	2635.83	1.70	-265	2705	2670	2600	2565	2495	2687	2582	184	790	500	1840	5	1	35901760	950	13.70	0.73	12	0.00	193.00	3604.00	6900	20230719	-61.67	2475	20240702	6.87	3745	-29.37	20240206	2475	6.87	20240702	12580	-78.97	20230718	2475	6.87	20240702	0.85	N	171120	500	184 억	610073	N	N	N	N
122	20240710	160854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	90	2	3.54	189423530	73536	444.84	2550	2635	2530	3305	1785	2545	2575.67	1.71	-4510	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	946	13.65	0.73	12	0.20	193.00	3604.00	6900	20230719	-61.81	2475	20240702	6.46	3745	-29.64	20240206	2475	6.46	20240702	12580	-79.05	20230718	2475	6.46	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
123	20240710	150856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	80	2	3.14	175952925	68417	413.87	2550	2630	2530	3305	1785	2545	2571.77	1.71	-4521	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	942	13.60	0.73	12	0.19	193.00	3604.00	6900	20230719	-61.96	2475	20240702	6.06	3745	-29.91	20240206	2475	6.06	20240702	12580	-79.13	20230718	2475	6.06	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
124	20240710	140856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	45	2	1.77	157439725	61340	371.06	2550	2625	2530	3305	1785	2545	2566.67	1.71	-4960	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	930	13.42	0.72	12	0.17	193.00	3604.00	6900	20230719	-62.46	2475	20240702	4.65	3745	-30.84	20240206	2475	4.65	20240702	12580	-79.41	20230718	2475	4.65	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
125	20240710	130856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	50	2	1.96	153839050	59949	362.65	2550	2625	2530	3305	1785	2545	2566.17	1.71	-5051	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	932	13.45	0.72	12	0.17	193.00	3604.00	6900	20230719	-62.39	2475	20240702	4.85	3745	-30.71	20240206	2475	4.85	20240702	12580	-79.37	20230718	2475	4.85	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
126	20240710	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	10	2	0.39	92875110	36500	220.80	2550	2560	2530	3305	1785	2545	2544.52	1.71	-1405	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	917	13.24	0.71	12	0.10	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	12580	-79.69	20230718	2475	3.23	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
127	20240710	110855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	10	2	0.39	89142205	35035	211.94	2550	2560	2530	3305	1785	2545	2544.38	1.71	-1354	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	917	13.24	0.71	12	0.10	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	12580	-79.69	20230718	2475	3.23	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
128	20240710	100851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	15	2	0.59	86897025	34157	206.62	2550	2560	2530	3305	1785	2545	2544.05	1.71	-1373	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	919	13.26	0.71	12	0.10	193.00	3604.00	6900	20230719	-62.90	2475	20240702	3.43	3745	-31.64	20240206	2475	3.43	20240702	12580	-79.65	20230718	2475	3.43	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
129	20240710	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	10	2	0.39	3163120	1241	7.51	2550	2560	2545	3305	1785	2545	2548.85	1.71	-962	2608	2576	2558	2526	2508	2567	2517	184	760	500	1780	5	1	35901760	917	13.24	0.71	12	0.00	193.00	3604.00	6900	20230719	-62.97	2475	20240702	3.23	3745	-31.78	20240206	2475	3.23	20240702	12580	-79.69	20230718	2475	3.23	20240702	0.85	N	171120	500	184 억	614767	N	N	N	N
130	20240709	160851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	15	2	0.59	42040780	16510	43.33	2580	2590	2540	3285	1775	2530	2546.38	1.72	-1009	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	914	13.19	0.71	12	0.05	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	12580	-79.77	20230718	2475	2.83	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
131	20240709	150854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	10	2	0.40	39240165	15409	40.44	2580	2590	2540	3285	1775	2530	2546.57	1.72	-939	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	912	13.16	0.70	12	0.04	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
132	20240709	140855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	10	2	0.40	27704985	10876	28.54	2580	2590	2540	3285	1775	2530	2547.35	1.72	-959	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	912	13.16	0.70	12	0.03	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
133	20240709	130857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	15	2	0.59	27560115	10819	28.39	2580	2590	2540	3285	1775	2530	2547.38	1.72	-924	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	914	13.19	0.71	12	0.03	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	12580	-79.77	20230718	2475	2.83	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
134	20240709	120859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	10	2	0.40	24578150	9646	25.32	2580	2590	2540	3285	1775	2530	2548.01	1.72	-890	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	912	13.16	0.70	12	0.03	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
135	20240709	110859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	10	2	0.40	19606340	7691	20.18	2580	2590	2540	3285	1775	2530	2549.26	1.72	-855	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	912	13.16	0.70	12	0.02	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
136	20240709	100856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	15	2	0.59	18087210	7093	18.62	2580	2590	2540	3285	1775	2530	2550.01	1.72	-816	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	914	13.19	0.71	12	0.02	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	12580	-79.77	20230718	2475	2.83	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
137	20240709	090853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	15	2	0.59	7708835	3012	7.90	2580	2590	2540	3285	1775	2530	2559.37	1.72	-644	2576	2552	2536	2512	2496	2545	2505	184	755	500	1770	5	1	35901760	914	13.19	0.71	12	0.01	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	12580	-79.77	20230718	2475	2.83	20240702	0.85	N	171120	500	184 억	615770	N	N	N	N
138	20240708	160847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-35	5	-1.36	96470185	38101	125.34	2545	2560	2520	3330	1800	2565	2531.97	1.71	379	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	908	13.11	0.70	12	0.11	193.00	3604.00	7200	20230703	-64.86	2475	20240702	2.22	3745	-32.44	20240206	2475	2.22	20240702	12580	-79.89	20230718	2475	2.22	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
139	20240708	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-25	5	-0.97	72595660	28668	94.31	2545	2560	2520	3330	1800	2565	2532.29	1.71	410	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.08	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
140	20240708	140852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-25	5	-0.97	63745695	25185	82.85	2545	2560	2520	3330	1800	2565	2531.10	1.71	410	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.07	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
141	20240708	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	-30	5	-1.17	55876775	22087	72.66	2545	2560	2520	3330	1800	2565	2529.85	1.71	410	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	910	13.13	0.70	12	0.06	193.00	3604.00	7200	20230703	-64.79	2475	20240702	2.42	3745	-32.31	20240206	2475	2.42	20240702	12580	-79.85	20230718	2475	2.42	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
142	20240708	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-25	5	-0.97	54639690	21599	71.06	2545	2560	2520	3330	1800	2565	2529.73	1.71	410	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.06	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
143	20240708	110847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-25	5	-0.97	53212875	21037	69.21	2545	2560	2520	3330	1800	2565	2529.49	1.71	410	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.06	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
144	20240708	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-25	5	-0.97	40269525	15911	52.34	2545	2560	2525	3330	1800	2565	2530.92	1.71	410	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.04	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
145	20240708	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-15	5	-0.58	1584005	622	2.05	2545	2560	2545	3330	1800	2565	2546.63	1.71	-2	2608	2586	2543	2521	2478	2597	2532	184	765	500	1790	5	1	35901760	915	13.21	0.71	12	0.00	193.00	3604.00	7200	20230703	-64.58	2475	20240702	3.03	3745	-31.91	20240206	2475	3.03	20240702	12580	-79.73	20230718	2475	3.03	20240702	0.87	N	171120	500	184 억	615392	N	N	N	N
146	20240705	160843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	65	2	2.60	76891230	30387	86.50	2500	2565	2500	3250	1750	2500	2530.40	1.71	1331	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	921	13.29	0.71	12	0.08	193.00	3604.00	7200	20230703	-64.38	2475	20240702	3.64	3745	-31.51	20240206	2475	3.64	20240702	12580	-79.61	20230718	2475	3.64	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
147	20240705	150847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	40	2	1.60	59679385	23649	67.32	2500	2540	2500	3250	1750	2500	2523.55	1.71	1987	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	912	13.16	0.70	12	0.07	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
148	20240705	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	30	2	1.20	47077855	18669	53.15	2500	2535	2500	3250	1750	2500	2521.71	1.71	2713	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	908	13.11	0.70	12	0.05	193.00	3604.00	7200	20230703	-64.86	2475	20240702	2.22	3745	-32.44	20240206	2475	2.22	20240702	12580	-79.89	20230718	2475	2.22	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
149	20240705	130846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	30	2	1.20	45102490	17887	50.92	2500	2535	2500	3250	1750	2500	2521.52	1.71	2902	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	908	13.11	0.70	12	0.05	193.00	3604.00	7200	20230703	-64.86	2475	20240702	2.22	3745	-32.44	20240206	2475	2.22	20240702	12580	-79.89	20230718	2475	2.22	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
150	20240705	120846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	25	2	1.00	36976060	14671	41.76	2500	2535	2500	3250	1750	2500	2520.35	1.71	2521	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	907	13.08	0.70	12	0.04	193.00	3604.00	7200	20230703	-64.93	2475	20240702	2.02	3745	-32.58	20240206	2475	2.02	20240702	12580	-79.93	20230718	2475	2.02	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
151	20240705	110843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	25	2	1.00	34975010	13880	39.51	2500	2535	2500	3250	1750	2500	2519.81	1.71	2217	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	907	13.08	0.70	12	0.04	193.00	3604.00	7200	20230703	-64.93	2475	20240702	2.02	3745	-32.58	20240206	2475	2.02	20240702	12580	-79.93	20230718	2475	2.02	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
152	20240705	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	30	2	1.20	21111560	8399	23.91	2500	2530	2500	3250	1750	2500	2513.58	1.71	2223	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	908	13.11	0.70	12	0.02	193.00	3604.00	7200	20230703	-64.86	2475	20240702	2.22	3745	-32.44	20240206	2475	2.22	20240702	12580	-79.89	20230718	2475	2.22	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
153	20240705	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	15	2	0.60	3094700	1234	3.51	2500	2515	2500	3250	1750	2500	2507.86	1.71	-232	2586	2542	2521	2477	2456	2532	2467	184	750	500	1750	5	1	35901760	903	13.03	0.70	12	0.00	193.00	3604.00	7200	20230703	-65.07	2475	20240702	1.62	3745	-32.84	20240206	2475	1.62	20240702	12580	-80.01	20230718	2475	1.62	20240702	0.88	N	171120	500	184 억	612775	N	N	N	N
154	20240704	160840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	-60	5	-2.34	84434135	33438	72.33	2560	2565	2500	3325	1795	2560	2525.52	1.71	-1891	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	898	12.95	0.69	12	0.09	193.00	3604.00	7200	20230703	-65.28	2475	20240702	1.01	3745	-33.24	20240206	2475	1.01	20240702	12580	-80.13	20230718	2475	1.01	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
155	20240704	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-20	5	-0.78	71399060	28226	61.05	2560	2565	2500	3325	1795	2560	2529.55	1.71	-662	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.08	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
156	20240704	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-20	5	-0.78	53204530	21002	45.43	2560	2565	2500	3325	1795	2560	2533.31	1.71	-1577	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.06	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	12580	-79.81	20230718	2475	2.63	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
157	20240704	130843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-30	5	-1.17	37984090	14979	32.40	2560	2565	2500	3325	1795	2560	2535.82	1.71	-1124	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	908	13.11	0.70	12	0.04	193.00	3604.00	7200	20230703	-64.86	2475	20240702	2.22	3745	-32.44	20240206	2475	2.22	20240702	12580	-79.89	20230718	2475	2.22	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
158	20240704	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-10	5	-0.39	22187295	8739	18.90	2560	2565	2500	3325	1795	2560	2538.88	1.71	-938	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	915	13.21	0.71	12	0.02	193.00	3604.00	7200	20230703	-64.58	2475	20240702	3.03	3745	-31.91	20240206	2475	3.03	20240702	12580	-79.73	20230718	2475	3.03	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
159	20240704	110841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-10	5	-0.39	11421295	4493	9.72	2560	2565	2500	3325	1795	2560	2542.02	1.71	-699	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	915	13.21	0.71	12	0.01	193.00	3604.00	7200	20230703	-64.58	2475	20240702	3.03	3745	-31.91	20240206	2475	3.03	20240702	12580	-79.73	20230718	2475	3.03	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
160	20240704	100842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	0	3	0.00	7941815	3122	6.75	2560	2565	2500	3325	1795	2560	2543.82	1.71	-703	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	919	13.26	0.71	12	0.01	193.00	3604.00	7200	20230703	-64.44	2475	20240702	3.43	3745	-31.64	20240206	2475	3.43	20240702	12580	-79.65	20230718	2475	3.43	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
161	20240704	090843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	0	3	0.00	3978245	1554	3.36	2560	2565	2560	3325	1795	2560	2560.00	1.71	-556	2600	2580	2550	2530	2500	2590	2540	184	765	500	1790	5	1	35901760	919	13.26	0.71	12	0.00	193.00	3604.00	7200	20230703	-64.44	2475	20240702	3.43	3745	-31.64	20240206	2475	3.43	20240702	12580	-79.65	20230718	2475	3.43	20240702	0.86	N	171120	500	184 억	614672	N	N	N	N
162	20240703	160838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	0	3	0.00	117154435	46065	19.49	2550	2570	2520	3325	1795	2560	2543.05	1.71	-304	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	919	13.26	0.71	12	0.13	193.00	3604.00	7200	20230703	-64.44	2475	20240702	3.43	3745	-31.64	20240206	2475	3.43	20240702	14400	-82.22	20230703	2475	3.43	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
163	20240703	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-15	5	-0.59	104137020	40971	17.34	2550	2570	2520	3325	1795	2560	2541.73	1.71	-99	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	914	13.19	0.71	12	0.11	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	14400	-82.33	20230703	2475	2.83	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
164	20240703	140841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-20	5	-0.78	102547285	40345	17.07	2550	2570	2520	3325	1795	2560	2541.76	1.71	-99	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.11	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	14400	-82.36	20230703	2475	2.63	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
165	20240703	130840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-15	5	-0.59	97076420	38189	16.16	2550	2570	2520	3325	1795	2560	2542.00	1.71	-1189	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	914	13.19	0.71	12	0.11	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	14400	-82.33	20230703	2475	2.83	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
166	20240703	120839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-15	5	-0.59	62135025	24421	10.33	2550	2570	2520	3325	1795	2560	2544.33	1.71	-1189	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	914	13.19	0.71	12	0.07	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	14400	-82.33	20230703	2475	2.83	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
167	20240703	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-20	5	-0.78	53078015	20861	8.83	2550	2570	2520	3325	1795	2560	2544.37	1.71	-1189	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	912	13.16	0.70	12	0.06	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	14400	-82.36	20230703	2475	2.63	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
168	20240703	100842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-15	5	-0.59	48745915	19153	8.10	2550	2570	2520	3325	1795	2560	2545.08	1.71	-1208	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	914	13.19	0.71	12	0.05	193.00	3604.00	7200	20230703	-64.65	2475	20240702	2.83	3745	-32.04	20240206	2475	2.83	20240702	14400	-82.33	20230703	2475	2.83	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
169	20240703	090839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	5	2	0.20	9439390	3699	1.57	2550	2570	2550	3325	1795	2560	2551.88	1.71	-1246	2736	2647	2561	2472	2386	2605	2430	184	765	500	1790	5	1	35901760	921	13.29	0.71	12	0.01	193.00	3604.00	7200	20230703	-64.38	2475	20240702	3.64	3745	-31.51	20240206	2475	3.64	20240702	14400	-82.19	20230703	2475	3.64	20240702	0.81	N	171120	500	184 억	614956	N	N	N	N
170	20240702	160837	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2560	-90	5	-3.40	597986370	235794	122.98	2650	2650	2475	3445	1855	2650	2536.05	1.71	2537	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	919	13.26	0.71	12	0.66	193.00	3604.00	7200	20230703	-64.44	2475	20240702	3.43	3745	-31.64	20240206	2475	3.43	20240702	14400	-82.22	20230703	2475	3.43	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
171	20240702	150838	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2540	-110	5	-4.15	568450715	224221	116.95	2650	2650	2475	3445	1855	2650	2535.23	1.71	4605	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	912	13.16	0.70	12	0.62	193.00	3604.00	7200	20230703	-64.72	2475	20240702	2.63	3745	-32.18	20240206	2475	2.63	20240702	14400	-82.36	20230703	2475	2.63	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
172	20240702	140839	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2550	-100	5	-3.77	407297245	160048	83.47	2650	2650	2500	3445	1855	2650	2544.84	1.71	8313	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	915	13.21	0.71	12	0.45	193.00	3604.00	7200	20230703	-64.58	2500	20240702	2.00	3745	-31.91	20240206	2500	2.00	20240702	14400	-82.29	20230703	2500	2.00	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
173	20240702	130838	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2550	-100	5	-3.77	375490580	147553	76.96	2650	2650	2500	3445	1855	2650	2544.78	1.71	9515	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	915	13.21	0.71	12	0.41	193.00	3604.00	7200	20230703	-64.58	2500	20240702	2.00	3745	-31.91	20240206	2500	2.00	20240702	14400	-82.29	20230703	2500	2.00	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
174	20240702	120839	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2540	-110	5	-4.15	338660725	133094	69.42	2650	2650	2500	3445	1855	2650	2544.52	1.71	9665	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	912	13.16	0.70	12	0.37	193.00	3604.00	7200	20230703	-64.72	2500	20240702	1.60	3745	-32.18	20240206	2500	1.60	20240702	14400	-82.36	20230703	2500	1.60	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
175	20240702	110838	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2575	-75	5	-2.83	97144330	37547	19.58	2650	2650	2570	3445	1855	2650	2587.27	1.71	2228	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	924	13.34	0.71	12	0.10	193.00	3604.00	7200	20230703	-64.24	2570	20240702	0.19	3745	-31.24	20240206	2570	0.19	20240702	14400	-82.12	20230703	2570	0.19	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
176	20240702	100838	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2595	-55	5	-2.08	22040990	8453	4.41	2650	2650	2580	3445	1855	2650	2607.48	1.71	-1054	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	932	13.45	0.72	12	0.02	193.00	3604.00	7200	20230703	-63.96	2580	20240702	0.58	3745	-30.71	20240206	2580	0.58	20240702	14400	-81.98	20230703	2580	0.58	20240702	0.81	N	171120	500	184 억	612972	N	N	N	N
177	20240702	090839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-25	5	-0.94	4384420	1658	0.86	2650	2650	2615	3445	1855	2650	2644.40	1.71	-388	2823	2736	2663	2576	2503	2700	2540	184	795	500	1850	5	1	35901760	942	13.60	0.73	12	0.00	193.00	3604.00	7200	20230703	-63.54	2590	20240701	1.35	3745	-29.91	20240206	2590	1.35	20240701	14400	-81.77	20230703	2590	1.35	20240701	0.81	N	171120	500	184 억	612972	N	N	N	N
178	20240701	160835	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2650	-100	5	-3.64	505584825	191331	4933.75	2730	2750	2590	3575	1925	2750	2642.42	1.73	-9531	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	951	13.73	0.74	12	0.53	193.00	3604.00	7200	20230703	-63.19	2590	20240701	2.32	3745	-29.24	20240206	2590	2.32	20240701	14400	-81.60	20230703	2590	2.32	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
179	20240701	150837	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2645	-105	5	-3.82	487896210	184654	4761.58	2730	2750	2590	3575	1925	2750	2642.22	1.73	-5463	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	950	13.70	0.73	12	0.51	193.00	3604.00	7200	20230703	-63.26	2590	20240701	2.12	3745	-29.37	20240206	2590	2.12	20240701	14400	-81.63	20230703	2590	2.12	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
180	20240701	140836	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2620	-130	5	-4.73	454891740	172121	4438.40	2730	2750	2590	3575	1925	2750	2642.86	1.73	-3029	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	941	13.58	0.73	12	0.48	193.00	3604.00	7200	20230703	-63.61	2590	20240701	1.16	3745	-30.04	20240206	2590	1.16	20240701	14400	-81.81	20230703	2590	1.16	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
181	20240701	130836	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2675	-75	5	-2.73	175259830	65498	1688.96	2730	2750	2660	3575	1925	2750	2675.80	1.73	-6711	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	960	13.86	0.74	12	0.18	193.00	3604.00	7200	20230703	-62.85	2660	20240701	0.56	3745	-28.57	20240206	2660	0.56	20240701	14400	-81.42	20230703	2660	0.56	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
182	20240701	120837	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2670	-80	5	-2.91	165781165	61952	1597.52	2730	2750	2660	3575	1925	2750	2675.96	1.73	-5991	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	959	13.83	0.74	12	0.17	193.00	3604.00	7200	20230703	-62.92	2660	20240701	0.38	3745	-28.70	20240206	2660	0.38	20240701	14400	-81.46	20230703	2660	0.38	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
183	20240701	110834	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2665	-85	5	-3.09	144811985	54088	1394.74	2730	2750	2665	3575	1925	2750	2677.34	1.73	-1694	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	957	13.81	0.74	12	0.15	193.00	3604.00	7200	20230703	-62.99	2665	20240701	0.00	3745	-28.84	20240206	2665	0.00	20240701	14400	-81.49	20230703	2665	0.00	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
184	20240701	100833	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2670	-80	5	-2.91	77647265	28953	746.60	2730	2750	2670	3575	1925	2750	2681.84	1.73	2752	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	959	13.83	0.74	12	0.08	193.00	3604.00	7200	20230703	-62.92	2670	20240701	0.00	3745	-28.70	20240206	2670	0.00	20240701	14400	-81.46	20230703	2670	0.00	20240701	0.80	N	171120	500	184 억	622531	N	N	N	N
185	20240701	090832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2720	-30	5	-1.09	1021040	374	9.64	2730	2750	2720	3575	1925	2750	2730.05	1.73	-66	2786	2767	2741	2722	2696	2755	2710	184	825	500	1920	5	1	35901760	977	14.09	0.75	12	0.00	193.00	3604.00	7200	20230703	-62.22	2675	20240625	1.68	3745	-27.37	20240206	2675	1.68	20240625	14400	-81.11	20230703	2675	1.68	20240625	0.80	N	171120	500	184 억	622531	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History