KissMeData/453860/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161338	57	100.00	KOSDAQ	화학	N	N	N	N	N	31950	50	2	0.16	1072407250	33636	114.54	31900	32550	31400	41450	22350	31900	31882.35	2.54	-1310	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1807	20.68	3.86	12	0.59	1545.00	8273.00	96500	20231128	-66.89	27000	20240423	18.33	51800	-38.32	20240529	27000	18.33	20240423	96500	-66.89	20231128	27000	18.33	20240423	3.63	N	453860	500	28 억	143504	N	N	1	N	N
3	20240731	151357	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-200	5	-0.63	1011706550	31726	108.03	31900	32550	31400	41450	22350	31900	31888.88	2.54	-1869	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1793	20.52	3.83	12	0.56	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
4	20240731	141359	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-300	5	-0.94	823324050	25761	87.72	31900	32550	31500	41450	22350	31900	31960.10	2.54	-1516	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1788	20.45	3.82	12	0.46	1545.00	8273.00	96500	20231128	-67.25	27000	20240423	17.04	51800	-39.00	20240529	27000	17.04	20240423	96500	-67.25	20231128	27000	17.04	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
5	20240731	131351	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-200	5	-0.63	723681100	22607	76.98	31900	32550	31500	41450	22350	31900	32011.37	2.54	-235	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1793	20.52	3.83	12	0.40	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
6	20240731	121353	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-200	5	-0.63	552719750	17227	58.66	31900	32550	31500	41450	22350	31900	32084.50	2.54	-3757	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1793	20.52	3.83	12	0.30	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
7	20240731	111353	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	-350	5	-1.10	468666550	14573	49.62	31900	32550	31550	41450	22350	31900	32159.92	2.54	-4287	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1785	20.42	3.81	12	0.26	1545.00	8273.00	96500	20231128	-67.31	27000	20240423	16.85	51800	-39.09	20240529	27000	16.85	20240423	96500	-67.31	20231128	27000	16.85	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
8	20240731	101350	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	300	2	0.94	343906450	10661	36.30	31900	32550	31900	41450	22350	31900	32258.37	2.54	-2432	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1822	20.84	3.89	12	0.19	1545.00	8273.00	96500	20231128	-66.63	27000	20240423	19.26	51800	-37.84	20240529	27000	19.26	20240423	96500	-66.63	20231128	27000	19.26	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
9	20240731	091348	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	100	2	0.31	147663400	4582	15.60	31900	32550	31900	41450	22350	31900	32226.84	2.54	-1169	33833	32866	32383	31416	30933	32625	31175	28	9550	500	19770	50	1	5657215	1810	20.71	3.87	12	0.08	1545.00	8273.00	96500	20231128	-66.84	27000	20240423	18.52	51800	-38.22	20240529	27000	18.52	20240423	96500	-66.84	20231128	27000	18.52	20240423	3.63	N	453860	500	28 억	143504	N	N	5	N	N
10	20240730	161315	57	100.00	KOSDAQ	화학	N	N	N	N	N	31900	-1100	5	-3.33	943067000	29084	63.97	33050	33350	31900	42900	23100	33000	32425.75	2.65	-6913	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1805	20.65	3.86	12	0.51	1545.00	8273.00	96500	20231128	-66.94	27000	20240423	18.15	51800	-38.42	20240529	27000	18.15	20240423	96500	-66.94	20231128	27000	18.15	20240423	3.43	N	453860	500	28 억	150181	N	N	5	N	N
11	20240730	151344	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	-900	5	-2.73	915229450	28213	62.06	33050	33350	31950	42900	23100	33000	32439.75	2.65	-6828	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1816	20.78	3.88	12	0.50	1545.00	8273.00	96500	20231128	-66.74	27000	20240423	18.89	51800	-38.03	20240529	27000	18.89	20240423	96500	-66.74	20231128	27000	18.89	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
12	20240730	141325	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	-800	5	-2.42	809025950	24900	54.77	33050	33350	32000	42900	23100	33000	32490.76	2.65	-6155	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1822	20.84	3.89	12	0.44	1545.00	8273.00	96500	20231128	-66.63	27000	20240423	19.26	51800	-37.84	20240529	27000	19.26	20240423	96500	-66.63	20231128	27000	19.26	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
13	20240730	131331	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	-800	5	-2.42	761623800	23428	51.53	33050	33350	32000	42900	23100	33000	32508.87	2.65	-5488	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1822	20.84	3.89	12	0.41	1545.00	8273.00	96500	20231128	-66.63	27000	20240423	19.26	51800	-37.84	20240529	27000	19.26	20240423	96500	-66.63	20231128	27000	19.26	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
14	20240730	121322	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	-850	5	-2.58	647935450	19886	43.74	33050	33350	32050	42900	23100	33000	32582.24	2.65	-3660	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1819	20.81	3.89	12	0.35	1545.00	8273.00	96500	20231128	-66.68	27000	20240423	19.07	51800	-37.93	20240529	27000	19.07	20240423	96500	-66.68	20231128	27000	19.07	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
15	20240730	111331	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	-750	5	-2.27	551759300	16896	37.16	33050	33350	32150	42900	23100	33000	32655.96	2.65	-3287	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1824	20.87	3.90	12	0.30	1545.00	8273.00	96500	20231128	-66.58	27000	20240423	19.44	51800	-37.74	20240529	27000	19.44	20240423	96500	-66.58	20231128	27000	19.44	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
16	20240730	101340	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	-750	5	-2.27	464752650	14205	31.24	33050	33350	32150	42900	23100	33000	32717.30	2.65	-2698	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1824	20.87	3.90	12	0.25	1545.00	8273.00	96500	20231128	-66.58	27000	20240423	19.44	51800	-37.74	20240529	27000	19.44	20240423	96500	-66.58	20231128	27000	19.44	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
17	20240730	091349	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	-150	5	-0.45	100066550	3048	6.70	33050	33050	32700	42900	23100	33000	32829.56	2.65	240	35133	34066	32283	31216	29433	34600	31750	28	9900	500	20460	50	1	5657215	1858	21.26	3.97	12	0.05	1545.00	8273.00	96500	20231128	-65.96	27000	20240423	21.67	51800	-36.58	20240529	27000	21.67	20240423	96500	-65.96	20231128	27000	21.67	20240423	3.43	N	453860	500	28 억	150181	N	N	0	N	N
18	20240729	161313	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	2200	2	7.14	1458164750	45220	72.48	30600	33350	30500	40000	21600	30800	32243.89	2.48	10295	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1867	21.36	3.99	12	0.80	1545.00	8273.00	96500	20231128	-65.80	27000	20240423	22.22	51800	-36.29	20240529	27000	22.22	20240423	96500	-65.80	20231128	27000	22.22	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
19	20240729	151334	57	100.00	KOSDAQ	화학	N	N	N	N	N	32950	2150	2	6.98	1424799000	44208	70.86	30600	33350	30500	40000	21600	30800	32229.44	2.48	10210	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1864	21.33	3.98	12	0.78	1545.00	8273.00	96500	20231128	-65.85	27000	20240423	22.04	51800	-36.39	20240529	27000	22.04	20240423	96500	-65.85	20231128	27000	22.04	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
20	20240729	141341	57	100.00	KOSDAQ	화학	N	N	N	N	N	32650	1850	2	6.01	953479800	29929	47.97	30600	32800	30500	40000	21600	30800	31858.06	2.48	8097	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1847	21.13	3.95	12	0.53	1545.00	8273.00	96500	20231128	-66.17	27000	20240423	20.93	51800	-36.97	20240529	27000	20.93	20240423	96500	-66.17	20231128	27000	20.93	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
21	20240729	131341	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	950	2	3.08	581540800	18436	29.55	30600	32000	30500	40000	21600	30800	31543.76	2.48	6986	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1796	20.55	3.84	12	0.33	1545.00	8273.00	96500	20231128	-67.10	27000	20240423	17.59	51800	-38.71	20240529	27000	17.59	20240423	96500	-67.10	20231128	27000	17.59	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
22	20240729	121340	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	900	2	2.92	542501800	17205	27.58	30600	32000	30500	40000	21600	30800	31531.64	2.48	6031	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1793	20.52	3.83	12	0.30	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
23	20240729	111328	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	800	2	2.60	521641600	16545	26.52	30600	32000	30500	40000	21600	30800	31528.66	2.48	5823	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1788	20.45	3.82	12	0.29	1545.00	8273.00	96500	20231128	-67.25	27000	20240423	17.04	51800	-39.00	20240529	27000	17.04	20240423	96500	-67.25	20231128	27000	17.04	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
24	20240729	101323	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	950	2	3.08	451473700	14330	22.97	30600	32000	30500	40000	21600	30800	31505.49	2.48	5107	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1796	20.55	3.84	12	0.25	1545.00	8273.00	96500	20231128	-67.10	27000	20240423	17.59	51800	-38.71	20240529	27000	17.59	20240423	96500	-67.10	20231128	27000	17.59	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
25	20240729	091321	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	200	2	0.65	61864650	2013	3.23	30600	31250	30500	40000	21600	30800	30732.56	2.48	77	32466	31632	31066	30232	29666	31350	29950	28	9200	500	19090	50	1	5657215	1754	20.06	3.75	12	0.04	1545.00	8273.00	96500	20231128	-67.88	27000	20240423	14.81	51800	-40.15	20240529	27000	14.81	20240423	96500	-67.88	20231128	27000	14.81	20240423	3.49	N	453860	500	28 억	140281	N	N	0	N	N
26	20240726	161303	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	-650	5	-2.07	1925508700	62165	106.25	31300	31900	30500	40850	22050	31450	30974.28	2.59	-7814	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1742	19.94	3.72	12	1.10	1545.00	8273.00	96500	20231128	-68.08	27000	20240423	14.07	51800	-40.54	20240529	27000	14.07	20240423	96500	-68.08	20231128	27000	14.07	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
27	20240726	151314	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	-450	5	-1.43	1866438000	60255	102.98	31300	31900	30500	40850	22050	31450	30975.65	2.59	-7377	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1754	20.06	3.75	12	1.07	1545.00	8273.00	96500	20231128	-67.88	27000	20240423	14.81	51800	-40.15	20240529	27000	14.81	20240423	96500	-67.88	20231128	27000	14.81	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
28	20240726	141312	57	100.00	KOSDAQ	화학	N	N	N	N	N	30650	-800	5	-2.54	1655487950	53391	91.25	31300	31900	30500	40850	22050	31450	31006.86	2.59	-6391	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1734	19.84	3.70	12	0.94	1545.00	8273.00	96500	20231128	-68.24	27000	20240423	13.52	51800	-40.83	20240529	27000	13.52	20240423	96500	-68.24	20231128	27000	13.52	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
29	20240726	131316	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	-850	5	-2.70	1514051200	48761	83.34	31300	31900	30500	40850	22050	31450	31050.45	2.59	-6585	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1731	19.81	3.70	12	0.86	1545.00	8273.00	96500	20231128	-68.29	27000	20240423	13.33	51800	-40.93	20240529	27000	13.33	20240423	96500	-68.29	20231128	27000	13.33	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
30	20240726	121321	57	100.00	KOSDAQ	화학	N	N	N	N	N	30750	-700	5	-2.23	1352525000	43496	74.34	31300	31900	30500	40850	22050	31450	31095.38	2.59	-6818	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1740	19.90	3.72	12	0.77	1545.00	8273.00	96500	20231128	-68.13	27000	20240423	13.89	51800	-40.64	20240529	27000	13.89	20240423	96500	-68.13	20231128	27000	13.89	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
31	20240726	111320	57	100.00	KOSDAQ	화학	N	N	N	N	N	30950	-500	5	-1.59	1141861100	36648	62.64	31300	31900	30850	40850	22050	31450	31157.52	2.59	-7295	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1751	20.03	3.74	12	0.65	1545.00	8273.00	96500	20231128	-67.93	27000	20240423	14.63	51800	-40.25	20240529	27000	14.63	20240423	96500	-67.93	20231128	27000	14.63	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
32	20240726	101311	57	100.00	KOSDAQ	화학	N	N	N	N	N	31300	-150	5	-0.48	863942050	27681	47.31	31300	31900	30900	40850	22050	31450	31210.64	2.59	-4932	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1771	20.26	3.78	12	0.49	1545.00	8273.00	96500	20231128	-67.56	27000	20240423	15.93	51800	-39.58	20240529	27000	15.93	20240423	96500	-67.56	20231128	27000	15.93	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
33	20240726	091313	57	100.00	KOSDAQ	화학	N	N	N	N	N	31350	-100	5	-0.32	80191300	2548	4.35	31300	31900	31300	40850	22050	31450	31472.26	2.59	804	32883	32166	31633	30916	30383	31900	30650	28	9400	500	19490	50	1	5657215	1774	20.29	3.79	12	0.05	1545.00	8273.00	96500	20231128	-67.51	27000	20240423	16.11	51800	-39.48	20240529	27000	16.11	20240423	96500	-67.51	20231128	27000	16.11	20240423	3.43	N	453860	500	28 억	146615	N	N	0	N	N
34	20240725	161309	57	100.00	KOSDAQ	화학	N	N	N	N	N	31450	-1300	5	-3.97	1800767450	57093	84.93	32350	32350	31100	42550	22950	32750	31541.01	2.67	-4225	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1779	20.36	3.80	12	1.01	1545.00	8273.00	96500	20231128	-67.41	27000	20240423	16.48	51800	-39.29	20240529	27000	16.48	20240423	96500	-67.41	20231128	27000	16.48	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
35	20240725	151324	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	-1200	5	-3.66	1676050100	53128	79.03	32350	32350	31100	42550	22950	32750	31547.40	2.67	-3844	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1785	20.42	3.81	12	0.94	1545.00	8273.00	96500	20231128	-67.31	27000	20240423	16.85	51800	-39.09	20240529	27000	16.85	20240423	96500	-67.31	20231128	27000	16.85	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
36	20240725	141319	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-1100	5	-3.36	1503152200	47655	70.89	32350	32350	31100	42550	22950	32750	31542.38	2.67	-1375	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1791	20.49	3.83	12	0.84	1545.00	8273.00	96500	20231128	-67.20	27000	20240423	17.22	51800	-38.90	20240529	27000	17.22	20240423	96500	-67.20	20231128	27000	17.22	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
37	20240725	131311	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-1150	5	-3.51	1355217650	43007	63.97	32350	32350	31100	42550	22950	32750	31511.56	2.67	-555	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1788	20.45	3.82	12	0.76	1545.00	8273.00	96500	20231128	-67.25	27000	20240423	17.04	51800	-39.00	20240529	27000	17.04	20240423	96500	-67.25	20231128	27000	17.04	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
38	20240725	121317	57	100.00	KOSDAQ	화학	N	N	N	N	N	31850	-900	5	-2.75	1215043350	38578	57.39	32350	32350	31100	42550	22950	32750	31495.76	2.67	-2084	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1802	20.61	3.85	12	0.68	1545.00	8273.00	96500	20231128	-66.99	27000	20240423	17.96	51800	-38.51	20240529	27000	17.96	20240423	96500	-66.99	20231128	27000	17.96	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
39	20240725	111315	57	100.00	KOSDAQ	화학	N	N	N	N	N	31450	-1300	5	-3.97	1098275700	34879	51.88	32350	32350	31100	42550	22950	32750	31488.16	2.67	-2161	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1779	20.36	3.80	12	0.62	1545.00	8273.00	96500	20231128	-67.41	27000	20240423	16.48	51800	-39.29	20240529	27000	16.48	20240423	96500	-67.41	20231128	27000	16.48	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
40	20240725	101305	57	100.00	KOSDAQ	화학	N	N	N	N	N	31200	-1550	5	-4.73	772287600	24467	36.40	32350	32350	31150	42550	22950	32750	31564.46	2.67	-4319	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1765	20.19	3.77	12	0.43	1545.00	8273.00	96500	20231128	-67.67	27000	20240423	15.56	51800	-39.77	20240529	27000	15.56	20240423	96500	-67.67	20231128	27000	15.56	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
41	20240725	091301	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	-1000	5	-3.05	223369900	6995	10.41	32350	32350	31650	42550	22950	32750	31932.79	2.67	-1266	35416	34082	33066	31732	30716	34750	32400	28	9800	500	20300	50	1	5657215	1796	20.55	3.84	12	0.12	1545.00	8273.00	96500	20231128	-67.10	27000	20240423	17.59	51800	-38.71	20240529	27000	17.59	20240423	96500	-67.10	20231128	27000	17.59	20240423	3.46	N	453860	500	28 억	150943	N	N	1	N	N
42	20240724	161258	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	50	2	0.15	2238616950	67048	142.32	32050	34400	32050	42500	22900	32700	33388.51	2.70	-2006	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1853	21.20	3.96	12	1.19	1545.00	8273.00	96500	20231128	-66.06	27000	20240423	21.30	51800	-36.78	20240529	27000	21.30	20240423	96500	-66.06	20231128	27000	21.30	20240423	3.70	N	453860	500	28 억	152804	N	N	1	N	N
43	20240724	151320	57	100.00	KOSDAQ	화학	N	N	N	N	N	32600	-100	5	-0.31	2167196600	64856	137.66	32050	34400	32050	42500	22900	32700	33415.51	2.70	-1666	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1844	21.10	3.94	12	1.15	1545.00	8273.00	96500	20231128	-66.22	27000	20240423	20.74	51800	-37.07	20240529	27000	20.74	20240423	96500	-66.22	20231128	27000	20.74	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
44	20240724	141315	57	100.00	KOSDAQ	화학	N	N	N	N	N	32800	100	2	0.31	1906138700	56849	120.67	32050	34400	32050	42500	22900	32700	33529.85	2.70	-2719	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1856	21.23	3.96	12	1.00	1545.00	8273.00	96500	20231128	-66.01	27000	20240423	21.48	51800	-36.68	20240529	27000	21.48	20240423	96500	-66.01	20231128	27000	21.48	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
45	20240724	131317	57	100.00	KOSDAQ	화학	N	N	N	N	N	32900	200	2	0.61	1832444450	54605	115.90	32050	34400	32050	42500	22900	32700	33558.18	2.70	-2383	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1861	21.29	3.98	12	0.97	1545.00	8273.00	96500	20231128	-65.91	27000	20240423	21.85	51800	-36.49	20240529	27000	21.85	20240423	96500	-65.91	20231128	27000	21.85	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
46	20240724	121317	57	100.00	KOSDAQ	화학	N	N	N	N	N	33300	600	2	1.83	1688850650	50270	106.70	32050	34400	32050	42500	22900	32700	33595.60	2.70	-285	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1884	21.55	4.03	12	0.89	1545.00	8273.00	96500	20231128	-65.49	27000	20240423	23.33	51800	-35.71	20240529	27000	23.33	20240423	96500	-65.49	20231128	27000	23.33	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
47	20240724	111314	57	100.00	KOSDAQ	화학	N	N	N	N	N	33250	550	2	1.68	1637176250	48717	103.41	32050	34400	32050	42500	22900	32700	33605.85	2.70	151	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1881	21.52	4.02	12	0.86	1545.00	8273.00	96500	20231128	-65.54	27000	20240423	23.15	51800	-35.81	20240529	27000	23.15	20240423	96500	-65.54	20231128	27000	23.15	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
48	20240724	101340	57	100.00	KOSDAQ	화학	N	N	N	N	N	33450	750	2	2.29	1306772250	38779	82.31	32050	34400	32050	42500	22900	32700	33697.94	2.70	-887	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1892	21.65	4.04	12	0.69	1545.00	8273.00	96500	20231128	-65.34	27000	20240423	23.89	51800	-35.42	20240529	27000	23.89	20240423	96500	-65.34	20231128	27000	23.89	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
49	20240724	091301	57	100.00	KOSDAQ	화학	N	N	N	N	N	33350	650	2	1.99	272014700	8273	17.56	32050	33550	32050	42500	22900	32700	32879.81	2.70	1034	33900	33300	32250	31650	30600	33600	31950	28	9800	500	20270	50	1	5657215	1887	21.59	4.03	12	0.15	1545.00	8273.00	96500	20231128	-65.44	27000	20240423	23.52	51800	-35.62	20240529	27000	23.52	20240423	96500	-65.44	20231128	27000	23.52	20240423	3.70	N	453860	500	28 억	152804	N	N	24	N	N
50	20240723	161251	57	100.00	KOSDAQ	화학	N	N	N	N	N	32700	1100	2	3.48	1504470200	46994	37.45	31650	32850	31200	41050	22150	31600	32013.48	2.57	7761	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1850	21.17	3.95	12	0.83	1545.00	8273.00	96500	20231128	-66.11	27000	20240423	21.11	51800	-36.87	20240529	27000	21.11	20240423	96500	-66.11	20231128	27000	21.11	20240423	3.75	N	453860	500	28 억	145235	N	N	24	N	N
51	20240723	151321	57	100.00	KOSDAQ	화학	N	N	N	N	N	32700	1100	2	3.48	1411573950	44150	35.18	31650	32850	31200	41050	22150	31600	31972.23	2.57	7376	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1850	21.17	3.95	12	0.78	1545.00	8273.00	96500	20231128	-66.11	27000	20240423	21.11	51800	-36.87	20240529	27000	21.11	20240423	96500	-66.11	20231128	27000	21.11	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
52	20240723	141255	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	850	2	2.69	1204453850	37813	30.13	31650	32550	31200	41050	22150	31600	31852.90	2.57	5767	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1836	21.00	3.92	12	0.67	1545.00	8273.00	96500	20231128	-66.37	27000	20240423	20.19	51800	-37.36	20240529	27000	20.19	20240423	96500	-66.37	20231128	27000	20.19	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
53	20240723	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	500	2	1.58	920724650	29047	23.15	31650	32400	31200	41050	22150	31600	31697.75	2.57	7763	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1816	20.78	3.88	12	0.51	1545.00	8273.00	96500	20231128	-66.74	27000	20240423	18.89	51800	-38.03	20240529	27000	18.89	20240423	96500	-66.74	20231128	27000	18.89	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
54	20240723	121301	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	100	2	0.32	773361100	24401	19.44	31650	32400	31200	41050	22150	31600	31693.83	2.57	4544	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1793	20.52	3.83	12	0.43	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
55	20240723	111258	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	150	2	0.47	680970750	21497	17.13	31650	32400	31200	41050	22150	31600	31677.48	2.57	4342	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1796	20.55	3.84	12	0.38	1545.00	8273.00	96500	20231128	-67.10	27000	20240423	17.59	51800	-38.71	20240529	27000	17.59	20240423	96500	-67.10	20231128	27000	17.59	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
56	20240723	101253	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	50	2	0.16	583227500	18405	14.67	31650	32400	31200	41050	22150	31600	31688.54	2.57	3792	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1791	20.49	3.83	12	0.33	1545.00	8273.00	96500	20231128	-67.20	27000	20240423	17.22	51800	-38.90	20240529	27000	17.22	20240423	96500	-67.20	20231128	27000	17.22	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
57	20240723	091306	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	500	2	1.58	94053150	2930	2.33	31650	32400	31650	41050	22150	31600	32100.05	2.57	167	35366	33482	32466	30582	29566	32975	30075	28	9450	500	19590	50	1	5657215	1816	20.78	3.88	12	0.05	1545.00	8273.00	96500	20231128	-66.74	27000	20240423	18.89	51800	-38.03	20240529	27000	18.89	20240423	96500	-66.74	20231128	27000	18.89	20240423	3.75	N	453860	500	28 억	145235	N	N	0	N	N
58	20240722	161244	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-1850	5	-5.53	4014434700	124787	265.33	33750	34350	31450	43450	23450	33450	32171.60	2.94	-7158	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1788	20.45	3.82	12	2.21	1545.00	8273.00	96500	20231128	-67.25	27000	20240423	17.04	51800	-39.00	20240529	27000	17.04	20240423	96500	-67.25	20231128	27000	17.04	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
59	20240722	151258	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-1750	5	-5.23	3857418500	119827	254.78	33750	34350	31450	43450	23450	33450	32191.01	2.94	-6997	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1793	20.52	3.83	12	2.12	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
60	20240722	141306	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-1800	5	-5.38	3635947850	112862	239.97	33750	34350	31450	43450	23450	33450	32215.29	2.94	-6099	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1791	20.49	3.83	12	2.00	1545.00	8273.00	96500	20231128	-67.20	27000	20240423	17.22	51800	-38.90	20240529	27000	17.22	20240423	96500	-67.20	20231128	27000	17.22	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
61	20240722	131259	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	-1950	5	-5.83	2922207500	90437	192.29	33750	34350	31450	43450	23450	33450	32311.41	2.94	-5619	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1782	20.39	3.81	12	1.60	1545.00	8273.00	96500	20231128	-67.36	27000	20240423	16.67	51800	-39.19	20240529	27000	16.67	20240423	96500	-67.36	20231128	27000	16.67	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
62	20240722	121255	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	-1650	5	-4.93	2281006150	70146	149.15	33750	34350	31600	43450	23450	33450	32517.27	2.94	-9093	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1799	20.58	3.84	12	1.24	1545.00	8273.00	96500	20231128	-67.05	27000	20240423	17.78	51800	-38.61	20240529	27000	17.78	20240423	96500	-67.05	20231128	27000	17.78	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
63	20240722	111256	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-1750	5	-5.23	1891786100	57888	123.08	33750	34350	31600	43450	23450	33450	32679.40	2.94	-6224	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1793	20.52	3.83	12	1.02	1545.00	8273.00	96500	20231128	-67.15	27000	20240423	17.41	51800	-38.80	20240529	27000	17.41	20240423	96500	-67.15	20231128	27000	17.41	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
64	20240722	101253	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-1000	5	-2.99	1159787550	35020	74.46	33750	34350	32250	43450	23450	33450	33117.36	2.94	1976	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1836	21.00	3.92	12	0.62	1545.00	8273.00	96500	20231128	-66.37	27000	20240423	20.19	51800	-37.36	20240529	27000	20.19	20240423	96500	-66.37	20231128	27000	20.19	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
65	20240722	091257	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	150	2	0.45	163300700	4844	10.30	33750	34200	33250	43450	23450	33450	33714.85	2.94	-723	34750	34100	33050	32400	31350	34425	32725	28	10000	500	20730	50	1	5657215	1901	21.75	4.06	12	0.09	1545.00	8273.00	96500	20231128	-65.18	27000	20240423	24.44	51800	-35.14	20240529	27000	24.44	20240423	96500	-65.18	20231128	27000	24.44	20240423	3.83	N	453860	500	28 억	166393	N	N	356	N	N
66	20240719	161224	57	100.00	KOSDAQ	화학	N	N	N	N	N	33450	450	2	1.36	1538661600	46688	54.51	32650	33700	32000	42900	23100	33000	32956.20	2.92	1233	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1892	21.65	4.04	12	0.83	1545.00	8273.00	96500	20231128	-65.34	27000	20240423	23.89	51800	-35.42	20240529	27000	23.89	20240423	96500	-65.34	20231128	27000	23.89	20240423	3.94	N	453860	500	28 억	165449	N	N	355	N	N
67	20240719	151236	57	100.00	KOSDAQ	화학	N	N	N	N	N	33450	450	2	1.36	1444885350	43883	51.23	32650	33700	32000	42900	23100	33000	32925.77	2.92	656	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1892	21.65	4.04	12	0.78	1545.00	8273.00	96500	20231128	-65.34	27000	20240423	23.89	51800	-35.42	20240529	27000	23.89	20240423	96500	-65.34	20231128	27000	23.89	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
68	20240719	141238	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	600	2	1.82	1287843450	39208	45.77	32650	33600	32000	42900	23100	33000	32846.25	2.92	1309	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1901	21.75	4.06	12	0.69	1545.00	8273.00	96500	20231128	-65.18	27000	20240423	24.44	51800	-35.14	20240529	27000	24.44	20240423	96500	-65.18	20231128	27000	24.44	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
69	20240719	131229	57	100.00	KOSDAQ	화학	N	N	N	N	N	33100	100	2	0.30	1066942850	32594	38.05	32650	33500	32000	42900	23100	33000	32733.92	2.92	-768	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1873	21.42	4.00	12	0.58	1545.00	8273.00	96500	20231128	-65.70	27000	20240423	22.59	51800	-36.10	20240529	27000	22.59	20240423	96500	-65.70	20231128	27000	22.59	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
70	20240719	121227	57	100.00	KOSDAQ	화학	N	N	N	N	N	33200	200	2	0.61	1028773700	31444	36.71	32650	33500	32000	42900	23100	33000	32717.20	2.92	-847	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1878	21.49	4.01	12	0.56	1545.00	8273.00	96500	20231128	-65.60	27000	20240423	22.96	51800	-35.91	20240529	27000	22.96	20240423	96500	-65.60	20231128	27000	22.96	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
71	20240719	111241	57	100.00	KOSDAQ	화학	N	N	N	N	N	33100	100	2	0.30	965173700	29530	34.48	32650	33500	32000	42900	23100	33000	32683.98	2.92	-1818	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1873	21.42	4.00	12	0.52	1545.00	8273.00	96500	20231128	-65.70	27000	20240423	22.59	51800	-36.10	20240529	27000	22.59	20240423	96500	-65.70	20231128	27000	22.59	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
72	20240719	101226	57	100.00	KOSDAQ	화학	N	N	N	N	N	33200	200	2	0.61	835605950	25618	29.91	32650	33500	32000	42900	23100	33000	32617.18	2.92	-2810	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1878	21.49	4.01	12	0.45	1545.00	8273.00	96500	20231128	-65.60	27000	20240423	22.96	51800	-35.91	20240529	27000	22.96	20240423	96500	-65.60	20231128	27000	22.96	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
73	20240719	091242	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	-600	5	-1.82	344122550	10650	12.43	32650	32650	32000	42900	23100	33000	32308.73	2.92	-1362	35333	34166	33533	32366	31733	33850	32050	28	9900	500	20460	50	1	5657215	1833	20.97	3.92	12	0.19	1545.00	8273.00	96500	20231128	-66.42	27000	20240423	20.00	51800	-37.45	20240529	27000	20.00	20240423	96500	-66.42	20231128	27000	20.00	20240423	3.94	N	453860	500	28 억	165449	N	N	0	N	N
74	20240718	161216	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	-1750	5	-5.04	2842848450	84964	124.94	34500	34700	32900	45150	24350	34750	33460.40	3.33	-14874	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1867	21.36	3.99	12	1.50	1545.00	8273.00	96500	20231128	-65.80	27000	20240423	22.22	51800	-36.29	20240529	27000	22.22	20240423	96500	-65.80	20231128	27000	22.22	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
75	20240718	151228	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	-1750	5	-5.04	2720567600	81259	119.49	34500	34700	32900	45150	24350	34750	33480.18	3.33	-14706	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1867	21.36	3.99	12	1.44	1545.00	8273.00	96500	20231128	-65.80	27000	20240423	22.22	51800	-36.29	20240529	27000	22.22	20240423	96500	-65.80	20231128	27000	22.22	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
76	20240718	141219	57	100.00	KOSDAQ	화학	N	N	N	N	N	33400	-1350	5	-3.88	1762537600	52265	76.85	34500	34700	33250	45150	24350	34750	33723.08	3.33	505	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1890	21.62	4.04	12	0.92	1545.00	8273.00	96500	20231128	-65.39	27000	20240423	23.70	51800	-35.52	20240529	27000	23.70	20240423	96500	-65.39	20231128	27000	23.70	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
77	20240718	131219	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	-1150	5	-3.31	1390156250	41129	60.48	34500	34700	33250	45150	24350	34750	33799.88	3.33	2102	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1901	21.75	4.06	12	0.73	1545.00	8273.00	96500	20231128	-65.18	27000	20240423	24.44	51800	-35.14	20240529	27000	24.44	20240423	96500	-65.18	20231128	27000	24.44	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
78	20240718	121219	57	100.00	KOSDAQ	화학	N	N	N	N	N	33850	-900	5	-2.59	1170626400	34605	50.89	34500	34700	33250	45150	24350	34750	33828.22	3.33	1940	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1915	21.91	4.09	12	0.61	1545.00	8273.00	96500	20231128	-64.92	27000	20240423	25.37	51800	-34.65	20240529	27000	25.37	20240423	96500	-64.92	20231128	27000	25.37	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
79	20240718	111227	57	100.00	KOSDAQ	화학	N	N	N	N	N	33700	-1050	5	-3.02	1011120900	29890	43.95	34500	34700	33250	45150	24350	34750	33828.04	3.33	1953	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1906	21.81	4.07	12	0.53	1545.00	8273.00	96500	20231128	-65.08	27000	20240423	24.81	51800	-34.94	20240529	27000	24.81	20240423	96500	-65.08	20231128	27000	24.81	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
80	20240718	101230	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	-1150	5	-3.31	839192450	24785	36.45	34500	34700	33250	45150	24350	34750	33858.85	3.33	1175	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1901	21.75	4.06	12	0.44	1545.00	8273.00	96500	20231128	-65.18	27000	20240423	24.44	51800	-35.14	20240529	27000	24.44	20240423	96500	-65.18	20231128	27000	24.44	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
81	20240718	091232	57	100.00	KOSDAQ	화학	N	N	N	N	N	33700	-1050	5	-3.02	271963500	8045	11.83	34500	34700	33250	45150	24350	34750	33805.17	3.33	-469	36816	35782	35066	34032	33316	35425	33675	28	10400	500	21540	50	1	5657215	1906	21.81	4.07	12	0.14	1545.00	8273.00	96500	20231128	-65.08	27000	20240423	24.81	51800	-34.94	20240529	27000	24.81	20240423	96500	-65.08	20231128	27000	24.81	20240423	3.95	N	453860	500	28 억	188640	N	N	0	N	N
82	20240717	161321	57	100.00	KOSDAQ	화학	N	N	N	N	N	34750	-100	5	-0.29	2380826350	67082	166.92	35250	36100	34350	45300	24400	34850	35491.71	3.19	8159	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	1966	22.49	4.20	12	1.19	1545.00	8273.00	96500	20231128	-63.99	27000	20240423	28.70	51800	-32.92	20240529	27000	28.70	20240423	96500	-63.99	20231128	27000	28.70	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
83	20240717	151328	57	100.00	KOSDAQ	화학	N	N	N	N	N	34700	-150	5	-0.43	2232822250	62803	156.27	35250	36100	34350	45300	24400	34850	35553.12	3.19	8581	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	1963	22.46	4.19	12	1.11	1545.00	8273.00	96500	20231128	-64.04	27000	20240423	28.52	51800	-33.01	20240529	27000	28.52	20240423	96500	-64.04	20231128	27000	28.52	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
84	20240717	141326	57	100.00	KOSDAQ	화학	N	N	N	N	N	34850	0	3	0.00	1923942150	53891	134.09	35250	36100	34800	45300	24400	34850	35701.08	3.19	8341	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	1972	22.56	4.21	12	0.95	1545.00	8273.00	96500	20231128	-63.89	27000	20240423	29.07	51800	-32.72	20240529	27000	29.07	20240423	96500	-63.89	20231128	27000	29.07	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
85	20240717	131323	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	950	2	2.73	1589106550	44404	110.49	35250	36100	35200	45300	24400	34850	35788.08	3.19	12349	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	2025	23.17	4.33	12	0.78	1545.00	8273.00	96500	20231128	-62.90	27000	20240423	32.59	51800	-30.89	20240529	27000	32.59	20240423	96500	-62.90	20231128	27000	32.59	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
86	20240717	121325	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	950	2	2.73	1079306500	30133	74.98	35250	36100	35200	45300	24400	34850	35819.02	3.19	5042	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	2025	23.17	4.33	12	0.53	1545.00	8273.00	96500	20231128	-62.90	27000	20240423	32.59	51800	-30.89	20240529	27000	32.59	20240423	96500	-62.90	20231128	27000	32.59	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
87	20240717	111327	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	950	2	2.73	995828650	27802	69.18	35250	36100	35200	45300	24400	34850	35819.61	3.19	5438	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	2025	23.17	4.33	12	0.49	1545.00	8273.00	96500	20231128	-62.90	27000	20240423	32.59	51800	-30.89	20240529	27000	32.59	20240423	96500	-62.90	20231128	27000	32.59	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
88	20240717	101330	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	950	2	2.73	637074500	17789	44.26	35250	36100	35200	45300	24400	34850	35814.41	3.19	3358	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	2025	23.17	4.33	12	0.31	1545.00	8273.00	96500	20231128	-62.90	27000	20240423	32.59	51800	-30.89	20240529	27000	32.59	20240423	96500	-62.90	20231128	27000	32.59	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
89	20240717	091055	57	100.00	KOSDAQ	화학	N	N	N	N	N	35900	1050	2	3.01	207653050	5818	14.48	35250	35950	35200	45300	24400	34850	35695.70	3.19	2091	36650	35750	35100	34200	33550	35425	33875	28	10450	500	21600	50	1	5657215	2031	23.24	4.34	12	0.10	1545.00	8273.00	96500	20231128	-62.80	27000	20240423	32.96	51800	-30.69	20240529	27000	32.96	20240423	96500	-62.80	20231128	27000	32.96	20240423	3.97	N	453860	500	28 억	180486	N	N	0	N	N
90	20240716	161327	57	100.00	KOSDAQ	화학	N	N	N	N	N	34850	-850	5	-2.38	1391009050	39863	55.19	35800	36000	34450	46400	25000	35700	34895.01	3.20	151	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1972	22.56	4.21	12	0.70	1545.00	8273.00	96500	20231128	-63.89	27000	20240423	29.07	51800	-32.72	20240529	27000	29.07	20240423	96500	-63.89	20231128	27000	29.07	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
91	20240716	151341	57	100.00	KOSDAQ	화학	N	N	N	N	N	34850	-850	5	-2.38	1312787850	37620	52.09	35800	36000	34450	46400	25000	35700	34896.01	3.20	-734	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1972	22.56	4.21	12	0.66	1545.00	8273.00	96500	20231128	-63.89	27000	20240423	29.07	51800	-32.72	20240529	27000	29.07	20240423	96500	-63.89	20231128	27000	29.07	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
92	20240716	141336	57	100.00	KOSDAQ	화학	N	N	N	N	N	35100	-600	5	-1.68	1178697650	33785	46.78	35800	36000	34450	46400	25000	35700	34888.19	3.20	-1456	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1986	22.72	4.24	12	0.60	1545.00	8273.00	96500	20231128	-63.63	27000	20240423	30.00	51800	-32.24	20240529	27000	30.00	20240423	96500	-63.63	20231128	27000	30.00	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
93	20240716	131337	57	100.00	KOSDAQ	화학	N	N	N	N	N	35000	-700	5	-1.96	1122351900	32179	44.55	35800	36000	34450	46400	25000	35700	34878.40	3.20	-1384	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1980	22.65	4.23	12	0.57	1545.00	8273.00	96500	20231128	-63.73	27000	20240423	29.63	51800	-32.43	20240529	27000	29.63	20240423	96500	-63.73	20231128	27000	29.63	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
94	20240716	121332	57	100.00	KOSDAQ	화학	N	N	N	N	N	34850	-850	5	-2.38	1036721300	29728	41.16	35800	36000	34450	46400	25000	35700	34873.56	3.20	-637	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1972	22.56	4.21	12	0.53	1545.00	8273.00	96500	20231128	-63.89	27000	20240423	29.07	51800	-32.72	20240529	27000	29.07	20240423	96500	-63.89	20231128	27000	29.07	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
95	20240716	111336	57	100.00	KOSDAQ	화학	N	N	N	N	N	34850	-850	5	-2.38	981470900	28141	38.96	35800	36000	34450	46400	25000	35700	34876.90	3.20	-1036	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1972	22.56	4.21	12	0.50	1545.00	8273.00	96500	20231128	-63.89	27000	20240423	29.07	51800	-32.72	20240529	27000	29.07	20240423	96500	-63.89	20231128	27000	29.07	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
96	20240716	101334	57	100.00	KOSDAQ	화학	N	N	N	N	N	34800	-900	5	-2.52	814214650	23317	32.28	35800	36000	34450	46400	25000	35700	34919.36	3.20	-1625	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1969	22.52	4.21	12	0.41	1545.00	8273.00	96500	20231128	-63.94	27000	20240423	28.89	51800	-32.82	20240529	27000	28.89	20240423	96500	-63.94	20231128	27000	28.89	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
97	20240716	091333	57	100.00	KOSDAQ	화학	N	N	N	N	N	35300	-400	5	-1.12	224543250	6329	8.76	35800	36000	35100	46400	25000	35700	35478.47	3.20	-2423	38666	37182	35966	34482	33266	36575	33875	28	10700	500	22130	50	1	5657215	1997	22.85	4.27	12	0.11	1545.00	8273.00	96500	20231128	-63.42	27000	20240423	30.74	51800	-31.85	20240529	27000	30.74	20240423	96500	-63.42	20231128	27000	30.74	20240423	4.07	N	453860	500	28 억	181026	N	N	0	N	N
98	20240715	161313	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	-600	5	-1.65	2562140450	71911	119.07	36300	37450	34750	47150	25450	36300	35628.08	3.00	11995	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2020	23.11	4.32	12	1.27	1545.00	8273.00	96500	20231128	-63.01	27000	20240423	32.22	51800	-31.08	20240529	27000	32.22	20240423	96500	-63.01	20231128	27000	32.22	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
99	20240715	151322	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	-600	5	-1.65	2477973750	69546	115.16	36300	37450	34750	47150	25450	36300	35629.76	3.00	11656	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2020	23.11	4.32	12	1.23	1545.00	8273.00	96500	20231128	-63.01	27000	20240423	32.22	51800	-31.08	20240529	27000	32.22	20240423	96500	-63.01	20231128	27000	32.22	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
100	20240715	141319	57	100.00	KOSDAQ	화학	N	N	N	N	N	35950	-350	5	-0.96	2223801500	62430	103.37	36300	37450	34750	47150	25450	36300	35619.64	3.00	11359	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2034	23.27	4.35	12	1.10	1545.00	8273.00	96500	20231128	-62.75	27000	20240423	33.15	51800	-30.60	20240529	27000	33.15	20240423	96500	-62.75	20231128	27000	33.15	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
101	20240715	131322	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	-500	5	-1.38	2095844050	58869	97.48	36300	37450	34750	47150	25450	36300	35600.65	3.00	12163	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2025	23.17	4.33	12	1.04	1545.00	8273.00	96500	20231128	-62.90	27000	20240423	32.59	51800	-30.89	20240529	27000	32.59	20240423	96500	-62.90	20231128	27000	32.59	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
102	20240715	121318	57	100.00	KOSDAQ	화학	N	N	N	N	N	35450	-850	5	-2.34	1971662650	55392	91.72	36300	37450	34750	47150	25450	36300	35593.46	3.00	11249	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2005	22.94	4.29	12	0.98	1545.00	8273.00	96500	20231128	-63.26	27000	20240423	31.30	51800	-31.56	20240529	27000	31.30	20240423	96500	-63.26	20231128	27000	31.30	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
103	20240715	111319	57	100.00	KOSDAQ	화학	N	N	N	N	N	35450	-850	5	-2.34	1305418550	36925	61.14	36300	36300	34750	47150	25450	36300	35350.70	3.00	6719	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2005	22.94	4.29	12	0.65	1545.00	8273.00	96500	20231128	-63.26	27000	20240423	31.30	51800	-31.56	20240529	27000	31.30	20240423	96500	-63.26	20231128	27000	31.30	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
104	20240715	101317	57	100.00	KOSDAQ	화학	N	N	N	N	N	35350	-950	5	-2.62	871699950	24550	40.65	36300	36300	35100	47150	25450	36300	35503.92	3.00	3150	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2000	22.88	4.27	12	0.43	1545.00	8273.00	96500	20231128	-63.37	27000	20240423	30.93	51800	-31.76	20240529	27000	30.93	20240423	96500	-63.37	20231128	27000	30.93	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
105	20240715	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	-650	5	-1.79	219148000	6102	10.10	36300	36300	35650	47150	25450	36300	35907.76	3.00	-128	37900	37100	36450	35650	35000	36775	35325	28	10850	500	22500	50	1	5657215	2017	23.07	4.31	12	0.11	1545.00	8273.00	96500	20231128	-63.06	27000	20240423	32.04	51800	-31.18	20240529	27000	32.04	20240423	96500	-63.06	20231128	27000	32.04	20240423	4.08	N	453860	500	28 억	169955	N	N	0	N	N
106	20240712	161309	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	-1050	5	-2.81	2160941950	59617	94.24	36550	37250	35800	48550	26150	37350	36246.20	2.99	915	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2054	23.50	4.39	12	1.05	1545.00	8273.00	96500	20231128	-62.38	27000	20240423	34.44	51800	-29.92	20240529	27000	34.44	20240423	96500	-62.38	20231128	27000	34.44	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
107	20240712	151317	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	-1250	5	-3.35	2063366950	56926	89.99	36550	37250	35800	48550	26150	37350	36245.70	2.99	-137	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2042	23.37	4.36	12	1.01	1545.00	8273.00	96500	20231128	-62.59	27000	20240423	33.70	51800	-30.31	20240529	27000	33.70	20240423	96500	-62.59	20231128	27000	33.70	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
108	20240712	141320	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	-1300	5	-3.48	1862780000	51404	81.26	36550	37250	35800	48550	26150	37350	36237.17	2.99	-679	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2039	23.33	4.36	12	0.91	1545.00	8273.00	96500	20231128	-62.64	27000	20240423	33.52	51800	-30.41	20240529	27000	33.52	20240423	96500	-62.64	20231128	27000	33.52	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
109	20240712	131314	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	-1250	5	-3.35	1516560750	41868	66.19	36550	37250	35800	48550	26150	37350	36221.35	2.99	-1700	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2042	23.37	4.36	12	0.74	1545.00	8273.00	96500	20231128	-62.59	27000	20240423	33.70	51800	-30.31	20240529	27000	33.70	20240423	96500	-62.59	20231128	27000	33.70	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
110	20240712	121316	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	-1350	5	-3.61	1336564350	36863	58.27	36550	37250	35800	48550	26150	37350	36256.43	2.99	-1643	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2037	23.30	4.35	12	0.65	1545.00	8273.00	96500	20231128	-62.69	27000	20240423	33.33	51800	-30.50	20240529	27000	33.33	20240423	96500	-62.69	20231128	27000	33.33	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
111	20240712	111311	57	100.00	KOSDAQ	화학	N	N	N	N	N	36250	-1100	5	-2.95	1192983300	32884	51.98	36550	37250	35800	48550	26150	37350	36277.23	2.99	-1040	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2051	23.46	4.38	12	0.58	1545.00	8273.00	96500	20231128	-62.44	27000	20240423	34.26	51800	-30.02	20240529	27000	34.26	20240423	96500	-62.44	20231128	27000	34.26	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
112	20240712	101313	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	-1250	5	-3.35	1026271250	28266	44.68	36550	37250	35800	48550	26150	37350	36306.15	2.99	-1429	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2042	23.37	4.36	12	0.50	1545.00	8273.00	96500	20231128	-62.59	27000	20240423	33.70	51800	-30.31	20240529	27000	33.70	20240423	96500	-62.59	20231128	27000	33.70	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
113	20240712	091310	57	100.00	KOSDAQ	화학	N	N	N	N	N	36900	-450	5	-1.20	166299250	4534	7.17	36550	37250	36500	48550	26150	37350	36672.29	2.99	659	39016	38182	37616	36782	36216	37900	36500	28	11200	500	23150	50	1	5657215	2088	23.88	4.46	12	0.08	1545.00	8273.00	96500	20231128	-61.76	27000	20240423	36.67	51800	-28.76	20240529	27000	36.67	20240423	96500	-61.76	20231128	27000	36.67	20240423	4.00	N	453860	500	28 억	169073	N	N	0	N	N
114	20240711	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	37350	-300	5	-0.80	2360990850	62470	64.22	37450	38450	37050	48900	26400	37650	37795.67	2.95	1702	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2113	24.17	4.51	12	1.10	1545.00	8273.00	96500	20231128	-61.30	27000	20240423	38.33	51800	-27.90	20240529	27000	38.33	20240423	96500	-61.30	20231128	27000	38.33	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
115	20240711	151311	57	100.00	KOSDAQ	화학	N	N	N	N	N	37400	-250	5	-0.66	2240418550	59244	60.90	37450	38450	37050	48900	26400	37650	37816.80	2.95	1823	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2116	24.21	4.52	12	1.05	1545.00	8273.00	96500	20231128	-61.24	27000	20240423	38.52	51800	-27.80	20240529	27000	38.52	20240423	96500	-61.24	20231128	27000	38.52	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
116	20240711	141313	57	100.00	KOSDAQ	화학	N	N	N	N	N	37750	100	2	0.27	1908094150	50407	51.82	37450	38450	37050	48900	26400	37650	37853.75	2.95	3681	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2136	24.43	4.56	12	0.89	1545.00	8273.00	96500	20231128	-60.88	27000	20240423	39.81	51800	-27.12	20240529	27000	39.81	20240423	96500	-60.88	20231128	27000	39.81	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
117	20240711	131311	57	100.00	KOSDAQ	화학	N	N	N	N	N	37700	50	2	0.13	1804142500	47654	48.99	37450	38450	37050	48900	26400	37650	37859.20	2.95	4020	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2133	24.40	4.56	12	0.84	1545.00	8273.00	96500	20231128	-60.93	27000	20240423	39.63	51800	-27.22	20240529	27000	39.63	20240423	96500	-60.93	20231128	27000	39.63	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
118	20240711	121308	57	100.00	KOSDAQ	화학	N	N	N	N	N	37750	100	2	0.27	1735023800	45821	47.10	37450	38450	37050	48900	26400	37650	37865.25	2.95	4203	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2136	24.43	4.56	12	0.81	1545.00	8273.00	96500	20231128	-60.88	27000	20240423	39.81	51800	-27.12	20240529	27000	39.81	20240423	96500	-60.88	20231128	27000	39.81	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
119	20240711	111306	57	100.00	KOSDAQ	화학	N	N	N	N	N	37700	50	2	0.13	1594676550	42106	43.28	37450	38450	37050	48900	26400	37650	37872.91	2.95	4630	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2133	24.40	4.56	12	0.74	1545.00	8273.00	96500	20231128	-60.93	27000	20240423	39.63	51800	-27.22	20240529	27000	39.63	20240423	96500	-60.93	20231128	27000	39.63	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
120	20240711	101307	57	100.00	KOSDAQ	화학	N	N	N	N	N	38150	500	2	1.33	1217896350	32182	33.08	37450	38450	37050	48900	26400	37650	37844.02	2.95	3435	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2158	24.69	4.61	12	0.57	1545.00	8273.00	96500	20231128	-60.47	27000	20240423	41.30	51800	-26.35	20240529	27000	41.30	20240423	96500	-60.47	20231128	27000	41.30	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
121	20240711	091304	57	100.00	KOSDAQ	화학	N	N	N	N	N	37250	-400	5	-1.06	223923100	5982	6.15	37450	38100	37200	48900	26400	37650	37432.82	2.95	-377	39650	38650	37900	36900	36150	39150	37400	28	11250	500	23340	50	1	5657215	2107	24.11	4.50	12	0.11	1545.00	8273.00	96500	20231128	-61.40	27000	20240423	37.96	51800	-28.09	20240529	27000	37.96	20240423	96500	-61.40	20231128	27000	37.96	20240423	3.60	N	453860	500	28 억	166939	N	N	0	N	N
122	20240710	161258	57	100.00	KOSDAQ	화학	N	N	N	N	N	37650	-450	5	-1.18	3657923700	96340	16.34	37600	38900	37150	49500	26700	38100	37969.62	2.91	2776	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2130	24.37	4.55	12	1.70	1545.00	8273.00	96500	20231128	-60.98	27000	20240423	39.44	51800	-27.32	20240529	27000	39.44	20240423	96500	-60.98	20231128	27000	39.44	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
123	20240710	151305	57	100.00	KOSDAQ	화학	N	N	N	N	N	37600	-500	5	-1.31	3565213800	93878	15.93	37600	38900	37150	49500	26700	38100	37977.09	2.91	2989	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2127	24.34	4.54	12	1.66	1545.00	8273.00	96500	20231128	-61.04	27000	20240423	39.26	51800	-27.41	20240529	27000	39.26	20240423	96500	-61.04	20231128	27000	39.26	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
124	20240710	141304	57	100.00	KOSDAQ	화학	N	N	N	N	N	38300	200	2	0.52	2932990100	77140	13.09	37600	38900	37150	49500	26700	38100	38021.65	2.91	1777	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2167	24.79	4.63	12	1.36	1545.00	8273.00	96500	20231128	-60.31	27000	20240423	41.85	51800	-26.06	20240529	27000	41.85	20240423	96500	-60.31	20231128	27000	41.85	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
125	20240710	131303	57	100.00	KOSDAQ	화학	N	N	N	N	N	37900	-200	5	-0.52	2495320750	65714	11.15	37600	38900	37150	49500	26700	38100	37972.43	2.91	2265	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2144	24.53	4.58	12	1.16	1545.00	8273.00	96500	20231128	-60.73	27000	20240423	40.37	51800	-26.83	20240529	27000	40.37	20240423	96500	-60.73	20231128	27000	40.37	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
126	20240710	121300	57	100.00	KOSDAQ	화학	N	N	N	N	N	37700	-400	5	-1.05	2368950250	62379	10.58	37600	38900	37150	49500	26700	38100	37976.72	2.91	2159	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2133	24.40	4.56	12	1.10	1545.00	8273.00	96500	20231128	-60.93	27000	20240423	39.63	51800	-27.22	20240529	27000	39.63	20240423	96500	-60.93	20231128	27000	39.63	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
127	20240710	111302	57	100.00	KOSDAQ	화학	N	N	N	N	N	37650	-450	5	-1.18	2139933250	56300	9.55	37600	38900	37150	49500	26700	38100	38009.47	2.91	2242	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2130	24.37	4.55	12	1.00	1545.00	8273.00	96500	20231128	-60.98	27000	20240423	39.44	51800	-27.32	20240529	27000	39.44	20240423	96500	-60.98	20231128	27000	39.44	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
128	20240710	101258	57	100.00	KOSDAQ	화학	N	N	N	N	N	38350	250	2	0.66	1697073750	44693	7.58	37600	38900	37150	49500	26700	38100	37971.79	2.91	4003	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2170	24.82	4.64	12	0.79	1545.00	8273.00	96500	20231128	-60.26	27000	20240423	42.04	51800	-25.97	20240529	27000	42.04	20240423	96500	-60.26	20231128	27000	42.04	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
129	20240710	091303	57	100.00	KOSDAQ	화학	N	N	N	N	N	37300	-800	5	-2.10	571655050	15283	2.59	37600	37850	37150	49500	26700	38100	37404.50	2.91	3745	45700	41900	40000	36200	34300	40950	35250	28	11400	500	23620	50	1	5657215	2110	24.14	4.51	12	0.27	1545.00	8273.00	96500	20231128	-61.35	27000	20240423	38.15	51800	-27.99	20240529	27000	38.15	20240423	96500	-61.35	20231128	27000	38.15	20240423	3.61	N	453860	500	28 억	164549	N	N	0	N	N
130	20240709	161254	57	100.00	KOSDAQ	화학	N	N	N	N	N	38100	250	2	0.66	24022216250	585296	429.15	41450	43800	38100	49200	26500	37850	41047.28	3.12	-12576	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2155	24.66	4.61	12	10.35	1545.00	8273.00	96500	20231128	-60.52	27000	20240423	41.11	51800	-26.45	20240529	27000	41.11	20240423	96500	-60.52	20231128	27000	41.11	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
131	20240709	151303	57	100.00	KOSDAQ	화학	N	N	N	N	N	38450	600	2	1.59	23468316400	570787	418.51	41450	43800	38150	49200	26500	37850	41115.72	3.12	-12398	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2175	24.89	4.65	12	10.09	1545.00	8273.00	96500	20231128	-60.16	27000	20240423	42.41	51800	-25.77	20240529	27000	42.41	20240423	96500	-60.16	20231128	27000	42.41	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
132	20240709	141302	57	100.00	KOSDAQ	화학	N	N	N	N	N	38500	650	2	1.72	22688340650	550475	403.62	41450	43800	38400	49200	26500	37850	41215.93	3.12	-13475	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2178	24.92	4.65	12	9.73	1545.00	8273.00	96500	20231128	-60.10	27000	20240423	42.59	51800	-25.68	20240529	27000	42.59	20240423	96500	-60.10	20231128	27000	42.59	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
133	20240709	131306	57	100.00	KOSDAQ	화학	N	N	N	N	N	39000	1150	2	3.04	22168382200	537014	393.75	41450	43800	38450	49200	26500	37850	41280.83	3.12	-13566	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2206	25.24	4.71	12	9.49	1545.00	8273.00	96500	20231128	-59.59	27000	20240423	44.44	51800	-24.71	20240529	27000	44.44	20240423	96500	-59.59	20231128	27000	44.44	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
134	20240709	121307	57	100.00	KOSDAQ	화학	N	N	N	N	N	38950	1100	2	2.91	21580362500	521847	382.63	41450	43800	38750	49200	26500	37850	41353.81	3.12	-13396	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2203	25.21	4.71	12	9.22	1545.00	8273.00	96500	20231128	-59.64	27000	20240423	44.26	51800	-24.81	20240529	27000	44.26	20240423	96500	-59.64	20231128	27000	44.26	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
135	20240709	111308	57	100.00	KOSDAQ	화학	N	N	N	N	N	39950	2100	2	5.55	20079395200	483623	354.60	41450	43800	39550	49200	26500	37850	41518.69	3.12	-13316	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2260	25.86	4.83	12	8.55	1545.00	8273.00	96500	20231128	-58.60	27000	20240423	47.96	51800	-22.88	20240529	27000	47.96	20240423	96500	-58.60	20231128	27000	47.96	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
136	20240709	101302	57	100.00	KOSDAQ	화학	N	N	N	N	N	39900	2050	2	5.42	19103381750	459181	336.68	41450	43800	39550	49200	26500	37850	41603.16	3.12	-12062	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2257	25.83	4.82	12	8.12	1545.00	8273.00	96500	20231128	-58.65	27000	20240423	47.78	51800	-22.97	20240529	27000	47.78	20240423	96500	-58.65	20231128	27000	47.78	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
137	20240709	091259	57	100.00	KOSDAQ	화학	N	N	N	N	N	40500	2650	2	7.00	14165171900	336135	246.46	41450	43800	40200	49200	26500	37850	42141.32	3.12	-7881	39450	38650	37500	36700	35550	39050	37100	28	11350	500	23460	50	1	5657215	2291	26.21	4.90	12	5.94	1545.00	8273.00	96500	20231128	-58.03	27000	20240423	50.00	51800	-21.81	20240529	27000	50.00	20240423	96500	-58.03	20231128	27000	50.00	20240423	3.49	N	453860	500	28 억	176725	N	N	0	N	N
138	20240708	161252	57	100.00	KOSDAQ	화학	N	N	N	N	N	37850	950	2	2.57	2575468800	68489	58.00	36700	38300	36350	47950	25850	36900	37394.70	3.10	1924	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2141	24.50	4.58	12	1.21	1545.00	8273.00	96500	20231128	-60.78	27000	20240423	40.19	51800	-26.93	20240529	27000	40.19	20240423	96500	-60.78	20231128	27000	40.19	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
139	20240708	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	37800	900	2	2.44	2328715300	62303	52.77	36700	38300	36350	47950	25850	36900	37377.26	3.10	1986	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2138	24.47	4.57	12	1.10	1545.00	8273.00	96500	20231128	-60.83	27000	20240423	40.00	51800	-27.03	20240529	27000	40.00	20240423	96500	-60.83	20231128	27000	40.00	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
140	20240708	141257	57	100.00	KOSDAQ	화학	N	N	N	N	N	37350	450	2	1.22	1430285500	38619	32.71	36700	37950	36350	47950	25850	36900	37035.80	3.10	4209	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2113	24.17	4.51	12	0.68	1545.00	8273.00	96500	20231128	-61.30	27000	20240423	38.33	51800	-27.90	20240529	27000	38.33	20240423	96500	-61.30	20231128	27000	38.33	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
141	20240708	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	36900	0	3	0.00	1258743050	34006	28.80	36700	37950	36350	47950	25850	36900	37015.32	3.10	4107	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2088	23.88	4.46	12	0.60	1545.00	8273.00	96500	20231128	-61.76	27000	20240423	36.67	51800	-28.76	20240529	27000	36.67	20240423	96500	-61.76	20231128	27000	36.67	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
142	20240708	121253	57	100.00	KOSDAQ	화학	N	N	N	N	N	36750	-150	5	-0.41	1146300450	30950	26.21	36700	37950	36350	47950	25850	36900	37037.17	3.10	3349	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2079	23.79	4.44	12	0.55	1545.00	8273.00	96500	20231128	-61.92	27000	20240423	36.11	51800	-29.05	20240529	27000	36.11	20240423	96500	-61.92	20231128	27000	36.11	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
143	20240708	111252	57	100.00	KOSDAQ	화학	N	N	N	N	N	36950	50	2	0.14	1050318250	28349	24.01	36700	37950	36350	47950	25850	36900	37049.57	3.10	3267	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2090	23.92	4.47	12	0.50	1545.00	8273.00	96500	20231128	-61.71	27000	20240423	36.85	51800	-28.67	20240529	27000	36.85	20240423	96500	-61.71	20231128	27000	36.85	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
144	20240708	101250	57	100.00	KOSDAQ	화학	N	N	N	N	N	36900	0	3	0.00	709225500	19048	16.13	36700	37950	36600	47950	25850	36900	37233.59	3.10	885	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2088	23.88	4.46	12	0.34	1545.00	8273.00	96500	20231128	-61.76	27000	20240423	36.67	51800	-28.76	20240529	27000	36.67	20240423	96500	-61.76	20231128	27000	36.67	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
145	20240708	091250	57	100.00	KOSDAQ	화학	N	N	N	N	N	37500	600	2	1.63	267584200	7143	6.05	36700	37950	36600	47950	25850	36900	37461.04	3.10	-140	39200	38050	37000	35850	34800	38625	36425	28	11050	500	22870	50	1	5657215	2121	24.27	4.53	12	0.13	1545.00	8273.00	96500	20231128	-61.14	27000	20240423	38.89	51800	-27.61	20240529	27000	38.89	20240423	96500	-61.14	20231128	27000	38.89	20240423	3.63	N	453860	500	28 억	175295	N	N	23	N	N
146	20240705	161244	57	100.00	KOSDAQ	화학	N	N	N	N	N	36900	950	2	2.64	4373348450	117568	98.14	36300	38150	35950	46700	25200	35950	37198.99	3.42	-19644	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2088	23.88	4.46	12	2.08	1545.00	8273.00	96500	20231128	-61.76	27000	20240423	36.67	51800	-28.76	20240529	27000	36.67	20240423	96500	-61.76	20231128	27000	36.67	20240423	3.59	N	453860	500	28 억	193299	N	N	23	N	N
147	20240705	151248	57	100.00	KOSDAQ	화학	N	N	N	N	N	36900	950	2	2.64	4297170100	115503	96.41	36300	38150	35950	46700	25200	35950	37204.11	3.42	-19462	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2088	23.88	4.46	12	2.04	1545.00	8273.00	96500	20231128	-61.76	27000	20240423	36.67	51800	-28.76	20240529	27000	36.67	20240423	96500	-61.76	20231128	27000	36.67	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
148	20240705	141250	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	850	2	2.36	4084323850	109723	91.59	36300	38150	35950	46700	25200	35950	37224.10	3.42	-19254	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2082	23.82	4.45	12	1.94	1545.00	8273.00	96500	20231128	-61.87	27000	20240423	36.30	51800	-28.96	20240529	27000	36.30	20240423	96500	-61.87	20231128	27000	36.30	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
149	20240705	131247	57	100.00	KOSDAQ	화학	N	N	N	N	N	36950	1000	2	2.78	3961208550	106388	88.81	36300	38150	35950	46700	25200	35950	37233.76	3.42	-17847	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2090	23.92	4.47	12	1.88	1545.00	8273.00	96500	20231128	-61.71	27000	20240423	36.85	51800	-28.67	20240529	27000	36.85	20240423	96500	-61.71	20231128	27000	36.85	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
150	20240705	121248	57	100.00	KOSDAQ	화학	N	N	N	N	N	37050	1100	2	3.06	3832673700	102903	85.90	36300	38150	35950	46700	25200	35950	37245.66	3.42	-16910	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2096	23.98	4.48	12	1.82	1545.00	8273.00	96500	20231128	-61.61	27000	20240423	37.22	51800	-28.47	20240529	27000	37.22	20240423	96500	-61.61	20231128	27000	37.22	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
151	20240705	111244	57	100.00	KOSDAQ	화학	N	N	N	N	N	37550	1600	2	4.45	3329750100	89390	74.62	36300	38150	35950	46700	25200	35950	37249.88	3.42	-9198	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2124	24.30	4.54	12	1.58	1545.00	8273.00	96500	20231128	-61.09	27000	20240423	39.07	51800	-27.51	20240529	27000	39.07	20240423	96500	-61.09	20231128	27000	39.07	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
152	20240705	101244	57	100.00	KOSDAQ	화학	N	N	N	N	N	37550	1600	2	4.45	2349008050	63000	52.59	36300	38150	35950	46700	25200	35950	37286.12	3.42	-1842	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2124	24.30	4.54	12	1.11	1545.00	8273.00	96500	20231128	-61.09	27000	20240423	39.07	51800	-27.51	20240529	27000	39.07	20240423	96500	-61.09	20231128	27000	39.07	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
153	20240705	091247	57	100.00	KOSDAQ	화학	N	N	N	N	N	36400	450	2	1.25	238223050	6579	5.49	36300	36600	35950	46700	25200	35950	36210.13	3.42	379	38016	36982	35466	34432	32916	37500	34950	28	10750	500	22280	50	1	5657215	2059	23.56	4.40	12	0.12	1545.00	8273.00	96500	20231128	-62.28	27000	20240423	34.81	51800	-29.73	20240529	27000	34.81	20240423	96500	-62.28	20231128	27000	34.81	20240423	3.59	N	453860	500	28 억	193299	N	N	0	N	N
154	20240704	161239	57	100.00	KOSDAQ	화학	N	N	N	N	N	35950	1850	2	5.43	4231354050	118905	60.42	34100	36500	33950	44300	23900	34100	35586.00	3.12	17680	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2034	23.27	4.35	12	2.10	1545.00	8273.00	96500	20231128	-62.75	27000	20240423	33.15	51800	-30.60	20240529	27000	33.15	20240423	96500	-62.75	20231128	27000	33.15	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
155	20240704	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	35950	1850	2	5.43	4113483950	115625	58.76	34100	36500	33950	44300	23900	34100	35576.23	3.12	16978	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2034	23.27	4.35	12	2.04	1545.00	8273.00	96500	20231128	-62.75	27000	20240423	33.15	51800	-30.60	20240529	27000	33.15	20240423	96500	-62.75	20231128	27000	33.15	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
156	20240704	141243	57	100.00	KOSDAQ	화학	N	N	N	N	N	35950	1850	2	5.43	3794151300	106765	54.25	34100	36500	33950	44300	23900	34100	35537.57	3.12	14981	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2034	23.27	4.35	12	1.89	1545.00	8273.00	96500	20231128	-62.75	27000	20240423	33.15	51800	-30.60	20240529	27000	33.15	20240423	96500	-62.75	20231128	27000	33.15	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
157	20240704	131243	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	1900	2	5.57	3489566650	98277	49.94	34100	36500	33950	44300	23900	34100	35507.63	3.12	16923	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2037	23.30	4.35	12	1.74	1545.00	8273.00	96500	20231128	-62.69	27000	20240423	33.33	51800	-30.50	20240529	27000	33.33	20240423	96500	-62.69	20231128	27000	33.33	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
158	20240704	121242	57	100.00	KOSDAQ	화학	N	N	N	N	N	36150	2050	2	6.01	3036953000	85713	43.56	34100	36500	33950	44300	23900	34100	35431.84	3.12	21707	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2045	23.40	4.37	12	1.52	1545.00	8273.00	96500	20231128	-62.54	27000	20240423	33.89	51800	-30.21	20240529	27000	33.89	20240423	96500	-62.54	20231128	27000	33.89	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
159	20240704	111241	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	2000	2	5.87	2640064900	74668	37.94	34100	36500	33950	44300	23900	34100	35357.58	3.12	20045	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2042	23.37	4.36	12	1.32	1545.00	8273.00	96500	20231128	-62.59	27000	20240423	33.70	51800	-30.31	20240529	27000	33.70	20240423	96500	-62.59	20231128	27000	33.70	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
160	20240704	101242	57	100.00	KOSDAQ	화학	N	N	N	N	N	35550	1450	2	4.25	1699427400	48553	24.67	34100	35600	33950	44300	23900	34100	35001.71	3.12	20892	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	2011	23.01	4.30	12	0.86	1545.00	8273.00	96500	20231128	-63.16	27000	20240423	31.67	51800	-31.37	20240529	27000	31.67	20240423	96500	-63.16	20231128	27000	31.67	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
161	20240704	091244	57	100.00	KOSDAQ	화학	N	N	N	N	N	34900	800	2	2.35	516970250	14884	7.56	34100	35300	33950	44300	23900	34100	34733.80	3.12	4593	37600	35850	34450	32700	31300	35150	32000	28	10200	500	21140	50	1	5657215	1974	22.59	4.22	12	0.26	1545.00	8273.00	96500	20231128	-63.83	27000	20240423	29.26	51800	-32.63	20240529	27000	29.26	20240423	96500	-63.83	20231128	27000	29.26	20240423	3.45	N	453860	500	28 억	176681	N	N	20	N	N
162	20240703	161236	57	100.00	KOSDAQ	화학	N	N	N	N	N	34100	-2200	5	-6.06	6700099750	196086	139.69	36200	36200	33050	47150	25450	36300	34168.86	3.49	-18424	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1929	22.07	4.12	12	3.47	1545.00	8273.00	96500	20231128	-64.66	27000	20240423	26.30	51800	-34.17	20240529	27000	26.30	20240423	96500	-64.66	20231128	27000	26.30	20240423	3.57	N	453860	500	28 억	197228	N	N	20	N	N
163	20240703	151240	57	100.00	KOSDAQ	화학	N	N	N	N	N	34050	-2250	5	-6.20	6555029500	191832	136.66	36200	36200	33050	47150	25450	36300	34170.29	3.49	-18600	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1926	22.04	4.12	12	3.39	1545.00	8273.00	96500	20231128	-64.72	27000	20240423	26.11	51800	-34.27	20240529	27000	26.11	20240423	96500	-64.72	20231128	27000	26.11	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
164	20240703	141241	57	100.00	KOSDAQ	화학	N	N	N	N	N	33400	-2900	5	-7.99	5176966750	150968	107.55	36200	36200	33200	47150	25450	36300	34291.35	3.49	-9724	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1890	21.62	4.04	12	2.67	1545.00	8273.00	96500	20231128	-65.39	27000	20240423	23.70	51800	-35.52	20240529	27000	23.70	20240423	96500	-65.39	20231128	27000	23.70	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
165	20240703	131240	57	100.00	KOSDAQ	화학	N	N	N	N	N	33700	-2600	5	-7.16	4085748900	118384	84.33	36200	36200	33650	47150	25450	36300	34512.15	3.49	-2157	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1906	21.81	4.07	12	2.09	1545.00	8273.00	96500	20231128	-65.08	27000	20240423	24.81	51800	-34.94	20240529	27000	24.81	20240423	96500	-65.08	20231128	27000	24.81	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
166	20240703	121239	57	100.00	KOSDAQ	화학	N	N	N	N	N	34400	-1900	5	-5.23	3323053300	95964	68.36	36200	36200	34000	47150	25450	36300	34627.51	3.49	10785	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1946	22.27	4.16	12	1.70	1545.00	8273.00	96500	20231128	-64.35	27000	20240423	27.41	51800	-33.59	20240529	27000	27.41	20240423	96500	-64.35	20231128	27000	27.41	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
167	20240703	111241	57	100.00	KOSDAQ	화학	N	N	N	N	N	34550	-1750	5	-4.82	3065334750	88455	63.01	36200	36200	34000	47150	25450	36300	34653.52	3.49	9480	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1955	22.36	4.18	12	1.56	1545.00	8273.00	96500	20231128	-64.20	27000	20240423	27.96	51800	-33.30	20240529	27000	27.96	20240423	96500	-64.20	20231128	27000	27.96	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
168	20240703	101242	57	100.00	KOSDAQ	화학	N	N	N	N	N	34300	-2000	5	-5.51	2772516100	79951	56.95	36200	36200	34000	47150	25450	36300	34676.98	3.49	7853	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	1940	22.20	4.15	12	1.41	1545.00	8273.00	96500	20231128	-64.46	27000	20240423	27.04	51800	-33.78	20240529	27000	27.04	20240423	96500	-64.46	20231128	27000	27.04	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
169	20240703	091238	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	-600	5	-1.65	286128350	7994	5.69	36200	36200	35300	47150	25450	36300	35790.66	3.49	1095	39433	37866	36833	35266	34233	37350	34750	28	10850	500	22500	50	1	5657215	2020	23.11	4.32	12	0.14	1545.00	8273.00	96500	20231128	-63.01	27000	20240423	32.22	51800	-31.08	20240529	27000	32.22	20240423	96500	-63.01	20231128	27000	32.22	20240423	3.57	N	453860	500	28 억	197228	N	N	0	N	N
170	20240702	161234	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	-2350	5	-6.08	5084689300	139644	181.84	38250	38400	35800	50200	27100	38650	36412.17	3.29	10296	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2054	23.50	4.39	12	2.47	1545.00	8273.00	96500	20231128	-62.38	27000	20240423	34.44	51800	-29.92	20240529	27000	34.44	20240423	96500	-62.38	20231128	27000	34.44	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
171	20240702	151236	57	100.00	KOSDAQ	화학	N	N	N	N	N	36400	-2250	5	-5.82	4821911000	132409	172.42	38250	38400	35800	50200	27100	38650	36416.62	3.29	9390	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2059	23.56	4.40	12	2.34	1545.00	8273.00	96500	20231128	-62.28	27000	20240423	34.81	51800	-29.73	20240529	27000	34.81	20240423	96500	-62.28	20231128	27000	34.81	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
172	20240702	141237	57	100.00	KOSDAQ	화학	N	N	N	N	N	36200	-2450	5	-6.34	4129217700	113282	147.52	38250	38400	35800	50200	27100	38650	36450.59	3.29	9185	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2048	23.43	4.38	12	2.00	1545.00	8273.00	96500	20231128	-62.49	27000	20240423	34.07	51800	-30.12	20240529	27000	34.07	20240423	96500	-62.49	20231128	27000	34.07	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
173	20240702	131237	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	-2600	5	-6.73	3735006250	102349	133.28	38250	38400	35800	50200	27100	38650	36492.63	3.29	8447	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2039	23.33	4.36	12	1.81	1545.00	8273.00	96500	20231128	-62.64	27000	20240423	33.52	51800	-30.41	20240529	27000	33.52	20240423	96500	-62.64	20231128	27000	33.52	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
174	20240702	121237	57	100.00	KOSDAQ	화학	N	N	N	N	N	36500	-2150	5	-5.56	3180144450	87008	113.30	38250	38400	35800	50200	27100	38650	36549.78	3.29	4425	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2065	23.62	4.41	12	1.54	1545.00	8273.00	96500	20231128	-62.18	27000	20240423	35.19	51800	-29.54	20240529	27000	35.19	20240423	96500	-62.18	20231128	27000	35.19	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
175	20240702	111236	57	100.00	KOSDAQ	화학	N	N	N	N	N	36600	-2050	5	-5.30	2741807600	75012	97.68	38250	38400	35800	50200	27100	38650	36551.31	3.29	3327	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2071	23.69	4.42	12	1.33	1545.00	8273.00	96500	20231128	-62.07	27000	20240423	35.56	51800	-29.34	20240529	27000	35.56	20240423	96500	-62.07	20231128	27000	35.56	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
176	20240702	101235	57	100.00	KOSDAQ	화학	N	N	N	N	N	36150	-2500	5	-6.47	2176059350	59421	77.38	38250	38400	35800	50200	27100	38650	36620.71	3.29	743	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2045	23.40	4.37	12	1.05	1545.00	8273.00	96500	20231128	-62.54	27000	20240423	33.89	51800	-30.21	20240529	27000	33.89	20240423	96500	-62.54	20231128	27000	33.89	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
177	20240702	091236	57	100.00	KOSDAQ	화학	N	N	N	N	N	37350	-1300	5	-3.36	257474850	6827	8.89	38250	38400	37350	50200	27100	38650	37712.83	3.29	805	41016	39832	38566	37382	36116	40425	37975	28	11550	500	23960	50	1	5657215	2113	24.17	4.51	12	0.12	1545.00	8273.00	96500	20231128	-61.30	27000	20240423	38.33	51800	-27.90	20240529	27000	38.33	20240423	96500	-61.30	20231128	27000	38.33	20240423	3.52	N	453860	500	28 억	186354	N	N	0	N	N
178	20240701	161231	57	100.00	KOSDAQ	화학	N	N	N	N	N	38650	50	2	0.13	2935057600	76477	117.19	38300	39750	37300	50100	27050	38600	38378.08	3.30	-1282	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2187	25.02	4.67	12	1.35	1545.00	8273.00	96500	20231128	-59.95	27000	20240423	43.15	51800	-25.39	20240529	27000	43.15	20240423	96500	-59.95	20231128	27000	43.15	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
179	20240701	151234	57	100.00	KOSDAQ	화학	N	N	N	N	N	38500	-100	5	-0.26	2739888750	71417	109.44	38300	39750	37300	50100	27050	38600	38364.63	3.30	-1321	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2178	24.92	4.65	12	1.26	1545.00	8273.00	96500	20231128	-60.10	27000	20240423	42.59	51800	-25.68	20240529	27000	42.59	20240423	96500	-60.10	20231128	27000	42.59	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
180	20240701	141232	57	100.00	KOSDAQ	화학	N	N	N	N	N	37550	-1050	5	-2.72	2197320200	57244	87.72	38300	39750	37300	50100	27050	38600	38385.13	3.30	-524	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2124	24.30	4.54	12	1.01	1545.00	8273.00	96500	20231128	-61.09	27000	20240423	39.07	51800	-27.51	20240529	27000	39.07	20240423	96500	-61.09	20231128	27000	39.07	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
181	20240701	131232	57	100.00	KOSDAQ	화학	N	N	N	N	N	37850	-750	5	-1.94	1689151500	43779	67.08	38300	39750	37800	50100	27050	38600	38583.60	3.30	5	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2141	24.50	4.58	12	0.77	1545.00	8273.00	96500	20231128	-60.78	27000	20240423	40.19	51800	-26.93	20240529	27000	40.19	20240423	96500	-60.78	20231128	27000	40.19	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
182	20240701	121235	57	100.00	KOSDAQ	화학	N	N	N	N	N	38100	-500	5	-1.30	1430126650	36955	56.63	38300	39750	38000	50100	27050	38600	38699.16	3.30	-26	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2155	24.66	4.61	12	0.65	1545.00	8273.00	96500	20231128	-60.52	27000	20240423	41.11	51800	-26.45	20240529	27000	41.11	20240423	96500	-60.52	20231128	27000	41.11	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
183	20240701	111229	57	100.00	KOSDAQ	화학	N	N	N	N	N	38200	-400	5	-1.04	1099178700	28265	43.31	38300	39750	38200	50100	27050	38600	38888.42	3.30	-208	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2161	24.72	4.62	12	0.50	1545.00	8273.00	96500	20231128	-60.41	27000	20240423	41.48	51800	-26.25	20240529	27000	41.48	20240423	96500	-60.41	20231128	27000	41.48	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
184	20240701	101228	57	100.00	KOSDAQ	화학	N	N	N	N	N	38900	300	2	0.78	663069750	16922	25.93	38300	39750	38300	50100	27050	38600	39184.20	3.30	-261	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2201	25.18	4.70	12	0.30	1545.00	8273.00	96500	20231128	-59.69	27000	20240423	44.07	51800	-24.90	20240529	27000	44.07	20240423	96500	-59.69	20231128	27000	44.07	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N
185	20240701	091225	57	100.00	KOSDAQ	화학	N	N	N	N	N	39300	700	2	1.81	198925500	5115	7.84	38300	39350	38300	50100	27050	38600	38891.13	3.30	-198	40366	39482	38866	37982	37366	39175	37675	28	11500	500	23930	50	1	5657215	2223	25.44	4.75	12	0.09	1545.00	8273.00	96500	20231128	-59.27	27000	20240423	45.56	51800	-24.13	20240529	27000	45.56	20240423	96500	-59.27	20231128	27000	45.56	20240423	3.51	N	453860	500	28 억	186595	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History