KissMeData/104830/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31750	1250	2	4.10	595997050	19189	204.68	30500	31750	30350	39650	21350	30500	31059.06	17.38	4348	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	4003	28.92	0.89	12	0.15	1098.00	35554.00	43850	20240401	-27.59	24800	20231020	28.02	43850	-27.59	20240401	27750	14.41	20240201	43850	-27.59	20240401	24800	28.02	20231020	0.47	N	104830	500	63 억	2191183	N	N	7	N	N
3	20240731	150818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31700	1200	2	3.93	558285750	17999	191.99	30500	31750	30350	39650	21350	30500	31017.60	17.38	4555	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3997	28.87	0.89	12	0.14	1098.00	35554.00	43850	20240401	-27.71	24800	20231020	27.82	43850	-27.71	20240401	27750	14.23	20240201	43850	-27.71	20240401	24800	27.82	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
4	20240731	140818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31200	700	2	2.30	411151150	13336	142.25	30500	31350	30350	39650	21350	30500	30830.17	17.38	3730	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3934	28.42	0.88	12	0.11	1098.00	35554.00	43850	20240401	-28.85	24800	20231020	25.81	43850	-28.85	20240401	27750	12.43	20240201	43850	-28.85	20240401	24800	25.81	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
5	20240731	130815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	750	2	2.46	377274450	12252	130.69	30500	31250	30350	39650	21350	30500	30792.89	17.38	3442	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3940	28.46	0.88	12	0.10	1098.00	35554.00	43850	20240401	-28.73	24800	20231020	26.01	43850	-28.73	20240401	27750	12.61	20240201	43850	-28.73	20240401	24800	26.01	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
6	20240731	120815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	450	2	1.48	279241300	9091	96.97	30500	31100	30350	39650	21350	30500	30716.24	17.38	1878	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3902	28.19	0.87	12	0.07	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
7	20240731	110817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30550	50	2	0.16	245852200	8003	85.37	30500	31100	30350	39650	21350	30500	30720.00	17.38	1330	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3852	27.82	0.86	12	0.06	1098.00	35554.00	43850	20240401	-30.33	24800	20231020	23.19	43850	-30.33	20240401	27750	10.09	20240201	43850	-30.33	20240401	24800	23.19	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
8	20240731	100815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	400	2	1.31	144629100	4729	50.44	30500	31000	30350	39650	21350	30500	30583.44	17.38	473	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3896	28.14	0.87	12	0.04	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
9	20240731	090812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30550	50	2	0.16	13533600	443	4.73	30500	30850	30500	39650	21350	30500	30549.89	17.38	-146	31233	30866	30633	30266	30033	30750	30150	63	9150	500	22570	50	1	12608000	3852	27.82	0.86	12	0.00	1098.00	35554.00	43850	20240401	-30.33	24800	20231020	23.19	43850	-30.33	20240401	27750	10.09	20240201	43850	-30.33	20240401	24800	23.19	20231020	0.47	N	104830	500	63 억	2191183	N	N	5	N	N
10	20240730	160753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	-500	5	-1.61	283543450	9292	66.42	30900	31000	30400	40300	21700	31000	30514.79	17.39	-931	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3845	27.78	0.86	12	0.07	1098.00	35554.00	43850	20240401	-30.44	24800	20231020	22.98	43850	-30.44	20240401	27750	9.91	20240201	43850	-30.44	20240401	24800	22.98	20231020	0.46	N	104830	500	63 억	2192278	N	N	5	N	N
11	20240730	150807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30600	-400	5	-1.29	263428550	8633	61.71	30900	31000	30400	40300	21700	31000	30514.14	17.39	-1015	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3858	27.87	0.86	12	0.07	1098.00	35554.00	43850	20240401	-30.22	24800	20231020	23.39	43850	-30.22	20240401	27750	10.27	20240201	43850	-30.22	20240401	24800	23.39	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
12	20240730	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	-500	5	-1.61	238208900	7808	55.81	30900	31000	30400	40300	21700	31000	30508.31	17.39	-1163	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3845	27.78	0.86	12	0.06	1098.00	35554.00	43850	20240401	-30.44	24800	20231020	22.98	43850	-30.44	20240401	27750	9.91	20240201	43850	-30.44	20240401	24800	22.98	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
13	20240730	130805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	-500	5	-1.61	228754550	7498	53.60	30900	31000	30400	40300	21700	31000	30508.74	17.39	-1246	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3845	27.78	0.86	12	0.06	1098.00	35554.00	43850	20240401	-30.44	24800	20231020	22.98	43850	-30.44	20240401	27750	9.91	20240201	43850	-30.44	20240401	24800	22.98	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
14	20240730	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30400	-600	5	-1.94	223914200	7339	52.46	30900	31000	30400	40300	21700	31000	30510.18	17.39	-1249	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3833	27.69	0.86	12	0.06	1098.00	35554.00	43850	20240401	-30.67	24800	20231020	22.58	43850	-30.67	20240401	27750	9.55	20240201	43850	-30.67	20240401	24800	22.58	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
15	20240730	110806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30550	-450	5	-1.45	179137400	5868	41.94	30900	31000	30400	40300	21700	31000	30527.85	17.39	-391	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3852	27.82	0.86	12	0.05	1098.00	35554.00	43850	20240401	-30.33	24800	20231020	23.19	43850	-30.33	20240401	27750	10.09	20240201	43850	-30.33	20240401	24800	23.19	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
16	20240730	100806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	-500	5	-1.61	172915100	5664	40.49	30900	31000	30400	40300	21700	31000	30528.80	17.39	-355	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3845	27.78	0.86	12	0.04	1098.00	35554.00	43850	20240401	-30.44	24800	20231020	22.98	43850	-30.44	20240401	27750	9.91	20240201	43850	-30.44	20240401	24800	22.98	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
17	20240730	090811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30600	-400	5	-1.29	25630200	836	5.98	30900	31000	30550	40300	21700	31000	30658.13	17.39	-335	31666	31332	30966	30632	30266	31150	30450	63	9300	500	22940	50	1	12608000	3858	27.87	0.86	12	0.01	1098.00	35554.00	43850	20240401	-30.22	24800	20231020	23.39	43850	-30.22	20240401	27750	10.27	20240201	43850	-30.22	20240401	24800	23.39	20231020	0.46	N	104830	500	63 억	2192278	N	N	45	N	N
18	20240729	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	100	2	0.32	431389000	13990	108.51	31300	31300	30600	40150	21650	30900	30835.50	17.39	799	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3908	28.23	0.87	12	0.11	1098.00	35554.00	43850	20240401	-29.30	24800	20231020	25.00	43850	-29.30	20240401	27750	11.71	20240201	43850	-29.30	20240401	24800	25.00	20231020	0.46	N	104830	500	63 억	2193032	N	N	45	N	N
19	20240729	150805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	-50	5	-0.16	385732750	12515	97.07	31300	31300	30600	40150	21650	30900	30821.63	17.39	602	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3890	28.10	0.87	12	0.10	1098.00	35554.00	43850	20240401	-29.65	24800	20231020	24.40	43850	-29.65	20240401	27750	11.17	20240201	43850	-29.65	20240401	24800	24.40	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
20	20240729	140810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-200	5	-0.65	346196150	11232	87.12	31300	31300	30600	40150	21650	30900	30822.31	17.39	535	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3871	27.96	0.86	12	0.09	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
21	20240729	130810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-200	5	-0.65	300598900	9746	75.59	31300	31300	30600	40150	21650	30900	30843.31	17.39	700	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3871	27.96	0.86	12	0.08	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
22	20240729	120806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	0	3	0.00	154799100	5003	38.80	31300	31300	30750	40150	21650	30900	30941.26	17.39	-72	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3896	28.14	0.87	12	0.04	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
23	20240729	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	0	3	0.00	123063600	3975	30.83	31300	31300	30750	40150	21650	30900	30959.40	17.39	33	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3896	28.14	0.87	12	0.03	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
24	20240729	100757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	100	2	0.32	72595300	2346	18.20	31300	31300	30750	40150	21650	30900	30944.29	17.39	-28	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3908	28.23	0.87	12	0.02	1098.00	35554.00	43850	20240401	-29.30	24800	20231020	25.00	43850	-29.30	20240401	27750	11.71	20240201	43850	-29.30	20240401	24800	25.00	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
25	20240729	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	-150	5	-0.49	22742300	732	5.68	31300	31300	30750	40150	21650	30900	31068.72	17.39	-232	31533	31216	30783	30466	30033	31000	30250	63	9250	500	22860	50	1	12608000	3877	28.01	0.86	12	0.01	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	27750	10.81	20240201	43850	-29.87	20240401	24800	23.99	20231020	0.46	N	104830	500	63 억	2193032	N	N	4	N	N
26	20240726	160745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	150	2	0.49	396185050	12878	23.42	31100	31100	30350	39950	21550	30750	30764.49	17.46	-7022	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3896	28.14	0.87	12	0.10	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.47	N	104830	500	63 억	2201719	N	N	4	N	N
27	20240726	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	100	2	0.33	301578750	9807	17.84	31100	31100	30350	39950	21550	30750	30751.38	17.46	-4198	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3890	28.10	0.87	12	0.08	1098.00	35554.00	43850	20240401	-29.65	24800	20231020	24.40	43850	-29.65	20240401	27750	11.17	20240201	43850	-29.65	20240401	24800	24.40	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
28	20240726	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	0	3	0.00	207014350	6745	12.27	31100	31100	30350	39950	21550	30750	30691.53	17.46	-2455	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3877	28.01	0.86	12	0.05	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	27750	10.81	20240201	43850	-29.87	20240401	24800	23.99	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
29	20240726	130754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30650	-100	5	-0.33	122797050	3997	7.27	31100	31100	30350	39950	21550	30750	30722.30	17.46	-963	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3864	27.91	0.86	12	0.03	1098.00	35554.00	43850	20240401	-30.10	24800	20231020	23.59	43850	-30.10	20240401	27750	10.45	20240201	43850	-30.10	20240401	24800	23.59	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
30	20240726	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30650	-100	5	-0.33	88574550	2882	5.24	31100	31100	30350	39950	21550	30750	30733.71	17.46	-955	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3864	27.91	0.86	12	0.02	1098.00	35554.00	43850	20240401	-30.10	24800	20231020	23.59	43850	-30.10	20240401	27750	10.45	20240201	43850	-30.10	20240401	24800	23.59	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
31	20240726	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	50	2	0.16	58038650	1890	3.44	31100	31100	30350	39950	21550	30750	30708.28	17.46	-744	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3883	28.05	0.87	12	0.01	1098.00	35554.00	43850	20240401	-29.76	24800	20231020	24.19	43850	-29.76	20240401	27750	10.99	20240201	43850	-29.76	20240401	24800	24.19	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
32	20240726	100753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-50	5	-0.16	39675100	1295	2.36	31100	31100	30350	39950	21550	30750	30637.14	17.46	-778	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3871	27.96	0.86	12	0.01	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
33	20240726	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	200	2	0.65	555050	18	0.03	31100	31100	30350	39950	21550	30750	30836.11	17.46	-3	32183	31466	30533	29816	28883	31825	30175	63	9200	500	22750	50	1	12608000	3902	28.19	0.87	12	0.00	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.47	N	104830	500	63 억	2201719	N	N	1	N	N
34	20240725	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	-500	5	-1.60	1668146850	54980	502.24	30050	31250	29600	40600	21900	31250	30340.79	17.52	-12454	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3877	28.01	0.86	12	0.44	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	27750	10.81	20240201	43850	-29.87	20240401	24800	23.99	20231020	0.48	N	104830	500	63 억	2208983	N	N	1	N	N
35	20240725	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	-500	5	-1.60	1609731350	53083	484.91	30050	31250	29600	40600	21900	31250	30324.80	17.52	-10980	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3877	28.01	0.86	12	0.42	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	27750	10.81	20240201	43850	-29.87	20240401	24800	23.99	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
36	20240725	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-550	5	-1.76	1270511100	42015	383.80	30050	31250	29600	40600	21900	31250	30239.46	17.52	-4170	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3871	27.96	0.86	12	0.33	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
37	20240725	130751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	-350	5	-1.12	1120346450	37166	339.51	30050	31150	29600	40600	21900	31250	30144.39	17.52	-2473	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3896	28.14	0.87	12	0.29	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
38	20240725	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	-350	5	-1.12	1003212450	33378	304.91	30050	30900	29600	40600	21900	31250	30056.10	17.52	-1680	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3896	28.14	0.87	12	0.26	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
39	20240725	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30150	-1100	5	-3.52	772824350	25799	235.67	30050	30750	29600	40600	21900	31250	29955.59	17.52	434	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3801	27.46	0.85	12	0.20	1098.00	35554.00	43850	20240401	-31.24	24800	20231020	21.57	43850	-31.24	20240401	27750	8.65	20240201	43850	-31.24	20240401	24800	21.57	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
40	20240725	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29750	-1500	5	-4.80	631963750	21089	192.65	30050	30750	29600	40600	21900	31250	29966.51	17.52	-1290	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3751	27.09	0.84	12	0.17	1098.00	35554.00	43850	20240401	-32.16	24800	20231020	19.96	43850	-32.16	20240401	27750	7.21	20240201	43850	-32.16	20240401	24800	19.96	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
41	20240725	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	-1150	5	-3.68	210957300	7013	64.06	30050	30750	30000	40600	21900	31250	30080.89	17.52	1309	31650	31450	31050	30850	30450	31550	30950	63	9350	500	23120	50	1	12608000	3795	27.41	0.85	12	0.06	1098.00	35554.00	43850	20240401	-31.36	24800	20231020	21.37	43850	-31.36	20240401	27750	8.47	20240201	43850	-31.36	20240401	24800	21.37	20231020	0.48	N	104830	500	63 억	2208983	N	N	0	N	N
42	20240724	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	200	2	0.64	338904150	10941	67.47	31000	31250	30650	40350	21750	31050	30975.36	17.51	-415	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3940	28.46	0.88	12	0.09	1098.00	35554.00	43850	20240401	-28.73	24800	20231020	26.01	43850	-28.73	20240401	27750	12.61	20240201	43850	-28.73	20240401	24800	26.01	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
43	20240724	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31100	50	2	0.16	320955100	10365	63.92	31000	31250	30650	40350	21750	31050	30965.28	17.51	-122	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3921	28.32	0.87	12	0.08	1098.00	35554.00	43850	20240401	-29.08	24800	20231020	25.40	43850	-29.08	20240401	27750	12.07	20240201	43850	-29.08	20240401	24800	25.40	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
44	20240724	140751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	-50	5	-0.16	266740850	8622	53.17	31000	31150	30650	40350	21750	31050	30937.24	17.51	378	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3908	28.23	0.87	12	0.07	1098.00	35554.00	43850	20240401	-29.30	24800	20231020	25.00	43850	-29.30	20240401	27750	11.71	20240201	43850	-29.30	20240401	24800	25.00	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
45	20240724	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	-100	5	-0.32	229115850	7407	45.68	31000	31150	30650	40350	21750	31050	30932.34	17.51	826	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3902	28.19	0.87	12	0.06	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
46	20240724	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31050	0	3	0.00	197500050	6387	39.39	31000	31150	30650	40350	21750	31050	30922.19	17.51	845	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3915	28.28	0.87	12	0.05	1098.00	35554.00	43850	20240401	-29.19	24800	20231020	25.20	43850	-29.19	20240401	27750	11.89	20240201	43850	-29.19	20240401	24800	25.20	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
47	20240724	110751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	-50	5	-0.16	132932250	4309	26.57	31000	31150	30650	40350	21750	31050	30849.91	17.51	320	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3908	28.23	0.87	12	0.03	1098.00	35554.00	43850	20240401	-29.30	24800	20231020	25.00	43850	-29.30	20240401	27750	11.71	20240201	43850	-29.30	20240401	24800	25.00	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
48	20240724	100814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30900	-150	5	-0.48	41534650	1348	8.31	31000	31050	30650	40350	21750	31050	30812.05	17.51	190	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3896	28.14	0.87	12	0.01	1098.00	35554.00	43850	20240401	-29.53	24800	20231020	24.60	43850	-29.53	20240401	27750	11.35	20240201	43850	-29.53	20240401	24800	24.60	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
49	20240724	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	-250	5	-0.81	4036750	131	0.81	31000	31000	30750	40350	21750	31050	30814.89	17.51	-19	32150	31600	31150	30600	30150	31375	30375	63	9300	500	22970	50	1	12608000	3883	28.05	0.87	12	0.00	1098.00	35554.00	43850	20240401	-29.76	24800	20231020	24.19	43850	-29.76	20240401	27750	10.99	20240201	43850	-29.76	20240401	24800	24.19	20231020	0.50	N	104830	500	63 억	2207528	N	N	0	N	N
50	20240723	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31050	100	2	0.32	502204550	16216	61.28	31300	31700	30700	40200	21700	30950	30969.64	17.50	-2022	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3915	28.28	0.87	12	0.13	1098.00	35554.00	43850	20240401	-29.19	24800	20231020	25.20	43850	-29.19	20240401	27750	11.89	20240201	43850	-29.19	20240401	24800	25.20	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
51	20240723	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	50	2	0.16	466514950	15066	56.93	31300	31700	30700	40200	21700	30950	30964.75	17.50	-2031	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3908	28.23	0.87	12	0.12	1098.00	35554.00	43850	20240401	-29.30	24800	20231020	25.00	43850	-29.30	20240401	27750	11.71	20240201	43850	-29.30	20240401	24800	25.00	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
52	20240723	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	-150	5	-0.48	369166750	11933	45.09	31300	31700	30700	40200	21700	30950	30936.63	17.50	-1741	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3883	28.05	0.87	12	0.09	1098.00	35554.00	43850	20240401	-29.76	24800	20231020	24.19	43850	-29.76	20240401	27750	10.99	20240201	43850	-29.76	20240401	24800	24.19	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
53	20240723	130740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	-100	5	-0.32	323157500	10441	39.46	31300	31700	30700	40200	21700	30950	30950.82	17.50	-1409	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3890	28.10	0.87	12	0.08	1098.00	35554.00	43850	20240401	-29.65	24800	20231020	24.40	43850	-29.65	20240401	27750	11.17	20240201	43850	-29.65	20240401	24800	24.40	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
54	20240723	120746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	-100	5	-0.32	251140150	8103	30.62	31300	31700	30700	40200	21700	30950	30993.48	17.50	-1553	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3890	28.10	0.87	12	0.06	1098.00	35554.00	43850	20240401	-29.65	24800	20231020	24.40	43850	-29.65	20240401	27750	11.17	20240201	43850	-29.65	20240401	24800	24.40	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
55	20240723	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	-100	5	-0.32	183034950	5895	22.28	31300	31700	30700	40200	21700	30950	31049.19	17.50	-704	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3890	28.10	0.87	12	0.05	1098.00	35554.00	43850	20240401	-29.65	24800	20231020	24.40	43850	-29.65	20240401	27750	11.17	20240201	43850	-29.65	20240401	24800	24.40	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
56	20240723	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31050	100	2	0.32	70027550	2237	8.45	31300	31700	31050	40200	21700	30950	31304.22	17.50	-654	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3915	28.28	0.87	12	0.02	1098.00	35554.00	43850	20240401	-29.19	24800	20231020	25.20	43850	-29.19	20240401	27750	11.89	20240201	43850	-29.19	20240401	24800	25.20	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
57	20240723	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31400	450	2	1.45	28983350	921	3.48	31300	31700	31300	40200	21700	30950	31469.44	17.50	-130	32983	31966	31283	30266	29583	31625	29925	63	9250	500	22900	50	1	12608000	3959	28.60	0.88	12	0.01	1098.00	35554.00	43850	20240401	-28.39	24800	20231020	26.61	43850	-28.39	20240401	27750	13.15	20240201	43850	-28.39	20240401	24800	26.61	20231020	0.50	N	104830	500	63 억	2205896	N	N	11	N	N
58	20240722	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	-900	5	-2.83	816247250	26421	110.72	31850	32300	30600	41400	22300	31850	30893.87	17.53	-10112	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3902	28.19	0.87	12	0.21	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.56	N	104830	500	63 억	2210639	N	N	11	N	N
59	20240722	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	-900	5	-2.83	734745650	23798	99.73	31850	32300	30600	41400	22300	31850	30874.26	17.53	-8685	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3902	28.19	0.87	12	0.19	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
60	20240722	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30650	-1200	5	-3.77	471677850	15300	64.12	31850	32300	30600	41400	22300	31850	30828.62	17.53	-4344	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3864	27.91	0.86	12	0.12	1098.00	35554.00	43850	20240401	-30.10	24800	20231020	23.59	43850	-30.10	20240401	27750	10.45	20240201	43850	-30.10	20240401	24800	23.59	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
61	20240722	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-1150	5	-3.61	405562200	13148	55.10	31850	32300	30600	41400	22300	31850	30845.92	17.53	-4193	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3871	27.96	0.86	12	0.10	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
62	20240722	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-1150	5	-3.61	340943650	11042	46.27	31850	32300	30600	41400	22300	31850	30876.98	17.53	-3178	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3871	27.96	0.86	12	0.09	1098.00	35554.00	43850	20240401	-29.99	24800	20231020	23.79	43850	-29.99	20240401	27750	10.63	20240201	43850	-29.99	20240401	24800	23.79	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
63	20240722	110739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	-1100	5	-3.45	281524750	9108	38.17	31850	32300	30600	41400	22300	31850	30909.61	17.53	-1973	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3877	28.01	0.86	12	0.07	1098.00	35554.00	43850	20240401	-29.87	24800	20231020	23.99	43850	-29.87	20240401	27750	10.81	20240201	43850	-29.87	20240401	24800	23.99	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
64	20240722	100743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	-1000	5	-3.14	180616100	5834	24.45	31850	32300	30600	41400	22300	31850	30959.22	17.53	-909	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3890	28.10	0.87	12	0.05	1098.00	35554.00	43850	20240401	-29.65	24800	20231020	24.40	43850	-29.65	20240401	27750	11.17	20240201	43850	-29.65	20240401	24800	24.40	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
65	20240722	090744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31650	-200	5	-0.63	10574350	333	1.40	31850	32300	31500	41400	22300	31850	31754.80	17.53	-80	32716	32282	31766	31332	30816	32025	31075	63	9550	500	23560	50	1	12608000	3990	28.83	0.89	12	0.00	1098.00	35554.00	43850	20240401	-27.82	24800	20231020	27.62	43850	-27.82	20240401	27750	14.05	20240201	43850	-27.82	20240401	24800	27.62	20231020	0.56	N	104830	500	63 억	2210639	N	N	1	N	N
66	20240719	160725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31850	-50	5	-0.16	758160400	23858	63.47	31900	32200	31250	41450	22350	31900	31778.04	17.59	-10077	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	4016	29.01	0.90	12	0.19	1098.00	35554.00	43850	20240401	-27.37	24800	20231020	28.43	43850	-27.37	20240401	27750	14.77	20240201	43850	-27.37	20240401	24800	28.43	20231020	0.55	N	104830	500	63 억	2217742	N	N	1	N	N
67	20240719	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31950	50	2	0.16	672726400	21189	56.37	31900	32200	31250	41450	22350	31900	31748.85	17.59	-8516	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	4028	29.10	0.90	12	0.17	1098.00	35554.00	43850	20240401	-27.14	24800	20231020	28.83	43850	-27.14	20240401	27750	15.14	20240201	43850	-27.14	20240401	24800	28.83	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
68	20240719	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31450	-450	5	-1.41	399095950	12650	33.65	31900	31900	31250	41450	22350	31900	31549.09	17.59	-4962	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	3965	28.64	0.88	12	0.10	1098.00	35554.00	43850	20240401	-28.28	24800	20231020	26.81	43850	-28.28	20240401	27750	13.33	20240201	43850	-28.28	20240401	24800	26.81	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
69	20240719	130726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31450	-450	5	-1.41	338620300	10730	28.54	31900	31900	31250	41450	22350	31900	31558.28	17.59	-4404	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	3965	28.64	0.88	12	0.09	1098.00	35554.00	43850	20240401	-28.28	24800	20231020	26.81	43850	-28.28	20240401	27750	13.33	20240201	43850	-28.28	20240401	24800	26.81	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
70	20240719	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31450	-450	5	-1.41	305861850	9689	25.77	31900	31900	31250	41450	22350	31900	31567.95	17.59	-3596	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	3965	28.64	0.88	12	0.08	1098.00	35554.00	43850	20240401	-28.28	24800	20231020	26.81	43850	-28.28	20240401	27750	13.33	20240201	43850	-28.28	20240401	24800	26.81	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
71	20240719	110733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31650	-250	5	-0.78	244719750	7749	20.61	31900	31900	31250	41450	22350	31900	31580.82	17.59	-2734	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	3990	28.83	0.89	12	0.06	1098.00	35554.00	43850	20240401	-27.82	24800	20231020	27.62	43850	-27.82	20240401	27750	14.05	20240201	43850	-27.82	20240401	24800	27.62	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
72	20240719	100642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31550	-350	5	-1.10	198135300	6273	16.69	31900	31900	31250	41450	22350	31900	31585.41	17.59	-1724	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	3978	28.73	0.89	12	0.05	1098.00	35554.00	43850	20240401	-28.05	24800	20231020	27.22	43850	-28.05	20240401	27750	13.69	20240201	43850	-28.05	20240401	24800	27.22	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
73	20240719	090740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31800	-100	5	-0.31	14098000	443	1.18	31900	31900	31650	41450	22350	31900	31823.93	17.59	-37	33533	32716	31683	30866	29833	33125	31275	63	9550	500	23600	50	1	12608000	4009	28.96	0.89	12	0.00	1098.00	35554.00	43850	20240401	-27.48	24800	20231020	28.23	43850	-27.48	20240401	27750	14.59	20240201	43850	-27.48	20240401	24800	28.23	20231020	0.55	N	104830	500	63 억	2217742	N	N	7	N	N
74	20240718	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31900	250	2	0.79	1188363400	37589	97.16	31400	32500	30650	41100	22200	31650	31614.60	17.52	6411	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	4022	29.05	0.90	12	0.30	1098.00	35554.00	43850	20240401	-27.25	24800	20231020	28.63	43850	-27.25	20240401	27750	14.95	20240201	43850	-27.25	20240401	24800	28.63	20231020	0.55	N	104830	500	63 억	2209375	N	N	7	N	N
75	20240718	150726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31850	200	2	0.63	1042051100	32999	85.30	31400	32500	30650	41100	22200	31650	31578.26	17.52	5306	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	4016	29.01	0.90	12	0.26	1098.00	35554.00	43850	20240401	-27.37	24800	20231020	28.43	43850	-27.37	20240401	27750	14.77	20240201	43850	-27.37	20240401	24800	28.43	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
76	20240718	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31700	50	2	0.16	524670750	16861	43.58	31400	31700	30650	41100	22200	31650	31117.35	17.52	3876	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	3997	28.87	0.89	12	0.13	1098.00	35554.00	43850	20240401	-27.71	24800	20231020	27.82	43850	-27.71	20240401	27750	14.23	20240201	43850	-27.71	20240401	24800	27.82	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
77	20240718	130722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	-400	5	-1.26	414951200	13374	34.57	31400	31400	30650	41100	22200	31650	31026.62	17.52	3693	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	3940	28.46	0.88	12	0.11	1098.00	35554.00	43850	20240401	-28.73	24800	20231020	26.01	43850	-28.73	20240401	27750	12.61	20240201	43850	-28.73	20240401	24800	26.01	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
78	20240718	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	-500	5	-1.58	334831450	10805	27.93	31400	31400	30650	41100	22200	31650	30988.44	17.52	2884	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	3927	28.37	0.88	12	0.09	1098.00	35554.00	43850	20240401	-28.96	24800	20231020	25.60	43850	-28.96	20240401	27750	12.25	20240201	43850	-28.96	20240401	24800	25.60	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
79	20240718	110727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31100	-550	5	-1.74	289652000	9353	24.18	31400	31400	30650	41100	22200	31650	30968.74	17.52	2797	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	3921	28.32	0.87	12	0.07	1098.00	35554.00	43850	20240401	-29.08	24800	20231020	25.40	43850	-29.08	20240401	27750	12.07	20240201	43850	-29.08	20240401	24800	25.40	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
80	20240718	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	-700	5	-2.21	198017950	6400	16.54	31400	31400	30650	41100	22200	31650	30940.08	17.52	1762	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	3902	28.19	0.87	12	0.05	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
81	20240718	090729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	-700	5	-2.21	118847950	3849	9.95	31400	31400	30650	41100	22200	31650	30877.22	17.52	1573	33350	32500	31850	31000	30350	32175	30675	63	9450	500	23420	50	1	12608000	3902	28.19	0.87	12	0.03	1098.00	35554.00	43850	20240401	-29.42	24800	20231020	24.80	43850	-29.42	20240401	27750	11.53	20240201	43850	-29.42	20240401	24800	24.80	20231020	0.55	N	104830	500	63 억	2209375	N	N	14	N	N
82	20240717	160759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31650	-750	5	-2.31	1227558800	38672	188.32	32500	32700	31200	42100	22700	32400	31742.83	17.64	-9186	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	3990	28.83	0.89	12	0.31	1098.00	35554.00	43850	20240401	-27.82	24800	20231020	27.62	43850	-27.82	20240401	27750	14.05	20240201	43850	-27.82	20240401	24800	27.62	20231020	0.53	N	104830	500	63 억	2223665	N	N	14	N	N
83	20240717	150803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32150	-250	5	-0.77	1144076200	36055	175.58	32500	32700	31200	42100	22700	32400	31731.42	17.64	-8858	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	4053	29.28	0.90	12	0.29	1098.00	35554.00	43850	20240401	-26.68	24800	20231020	29.64	43850	-26.68	20240401	27750	15.86	20240201	43850	-26.68	20240401	24800	29.64	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
84	20240717	140759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	-1150	5	-3.55	622889600	19639	95.64	32500	32700	31200	42100	22700	32400	31716.97	17.64	-5280	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	3940	28.46	0.88	12	0.16	1098.00	35554.00	43850	20240401	-28.73	24800	20231020	26.01	43850	-28.73	20240401	27750	12.61	20240201	43850	-28.73	20240401	24800	26.01	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
85	20240717	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31700	-700	5	-2.16	382013550	11970	58.29	32500	32700	31650	42100	22700	32400	31914.25	17.64	-4534	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	3997	28.87	0.89	12	0.09	1098.00	35554.00	43850	20240401	-27.71	24800	20231020	27.82	43850	-27.71	20240401	27750	14.23	20240201	43850	-27.71	20240401	24800	27.82	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
86	20240717	120800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31750	-650	5	-2.01	291144750	9107	44.35	32500	32700	31700	42100	22700	32400	31969.34	17.64	-3874	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	4003	28.92	0.89	12	0.07	1098.00	35554.00	43850	20240401	-27.59	24800	20231020	28.02	43850	-27.59	20240401	27750	14.41	20240201	43850	-27.59	20240401	24800	28.02	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
87	20240717	110800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31900	-500	5	-1.54	186221800	5806	28.27	32500	32700	31800	42100	22700	32400	32074.03	17.64	-3336	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	4022	29.05	0.90	12	0.05	1098.00	35554.00	43850	20240401	-27.25	24800	20231020	28.63	43850	-27.25	20240401	27750	14.95	20240201	43850	-27.25	20240401	24800	28.63	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
88	20240717	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32000	-400	5	-1.23	126652400	3938	19.18	32500	32700	31950	42100	22700	32400	32161.60	17.64	-2368	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	4035	29.14	0.90	12	0.03	1098.00	35554.00	43850	20240401	-27.02	24800	20231020	29.03	43850	-27.02	20240401	27750	15.32	20240201	43850	-27.02	20240401	24800	29.03	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
89	20240717	090628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32400	0	3	0.00	20726200	641	3.12	32500	32700	32200	42100	22700	32400	32334.17	17.64	-340	33266	32832	32516	32082	31766	32675	31925	63	9700	500	23970	50	1	12608000	4085	29.51	0.91	12	0.01	1098.00	35554.00	43850	20240401	-26.11	24800	20231020	30.65	43850	-26.11	20240401	27750	16.76	20240201	43850	-26.11	20240401	24800	30.65	20231020	0.53	N	104830	500	63 억	2223665	N	N	5	N	N
90	20240716	160801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32400	-550	5	-1.67	663512300	20452	96.19	32950	32950	32200	42800	23100	32950	32442.44	17.70	-970	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4085	29.51	0.91	12	0.16	1098.00	35554.00	43850	20240401	-26.11	24800	20231020	30.65	43850	-26.11	20240401	27750	16.76	20240201	43850	-26.11	20240401	24800	30.65	20231020	0.52	N	104830	500	63 억	2231937	N	N	5	N	N
91	20240716	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32650	-300	5	-0.91	600805500	18525	87.13	32950	32950	32200	42800	23100	32950	32432.15	17.70	-741	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4117	29.74	0.92	12	0.15	1098.00	35554.00	43850	20240401	-25.54	24800	20231020	31.65	43850	-25.54	20240401	27750	17.66	20240201	43850	-25.54	20240401	24800	31.65	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
92	20240716	140806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32400	-550	5	-1.67	435503500	13444	63.23	32950	32950	32200	42800	23100	32950	32393.89	17.70	-767	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4085	29.51	0.91	12	0.11	1098.00	35554.00	43850	20240401	-26.11	24800	20231020	30.65	43850	-26.11	20240401	27750	16.76	20240201	43850	-26.11	20240401	24800	30.65	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
93	20240716	130807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32400	-550	5	-1.67	386695900	11937	56.15	32950	32950	32200	42800	23100	32950	32394.73	17.70	-836	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4085	29.51	0.91	12	0.09	1098.00	35554.00	43850	20240401	-26.11	24800	20231020	30.65	43850	-26.11	20240401	27750	16.76	20240201	43850	-26.11	20240401	24800	30.65	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
94	20240716	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32350	-600	5	-1.82	343001600	10587	49.80	32950	32950	32200	42800	23100	32950	32398.38	17.70	-800	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4079	29.46	0.91	12	0.08	1098.00	35554.00	43850	20240401	-26.23	24800	20231020	30.44	43850	-26.23	20240401	27750	16.58	20240201	43850	-26.23	20240401	24800	30.44	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
95	20240716	110805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32300	-650	5	-1.97	299854000	9255	43.53	32950	32950	32200	42800	23100	32950	32399.14	17.70	-1035	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4072	29.42	0.91	12	0.07	1098.00	35554.00	43850	20240401	-26.34	24800	20231020	30.24	43850	-26.34	20240401	27750	16.40	20240201	43850	-26.34	20240401	24800	30.24	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
96	20240716	100806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32300	-650	5	-1.97	211215800	6516	30.65	32950	32950	32200	42800	23100	32950	32414.95	17.70	-781	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4072	29.42	0.91	12	0.05	1098.00	35554.00	43850	20240401	-26.34	24800	20231020	30.24	43850	-26.34	20240401	27750	16.40	20240201	43850	-26.34	20240401	24800	30.24	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
97	20240716	090804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32600	-350	5	-1.06	19661650	602	2.83	32950	32950	32500	42800	23100	32950	32660.55	17.70	-278	33383	33166	32733	32516	32083	33275	32625	63	9850	500	24380	50	1	12608000	4110	29.69	0.92	12	0.00	1098.00	35554.00	43850	20240401	-25.66	24800	20231020	31.45	43850	-25.66	20240401	27750	17.48	20240201	43850	-25.66	20240401	24800	31.45	20231020	0.52	N	104830	500	63 억	2231937	N	N	4	N	N
98	20240715	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32950	100	2	0.30	692358250	21221	105.76	32850	32950	32300	42700	23000	32850	32626.09	17.71	-2578	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4154	30.01	0.93	12	0.17	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.52	N	104830	500	63 억	2233077	N	N	4	N	N
99	20240715	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32850	0	3	0.00	643340150	19730	98.33	32850	32950	32300	42700	23000	32850	32607.20	17.71	-2493	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4142	29.92	0.92	12	0.16	1098.00	35554.00	43850	20240401	-25.09	24800	20231020	32.46	43850	-25.09	20240401	27750	18.38	20240201	43850	-25.09	20240401	24800	32.46	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
100	20240715	140756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32500	-350	5	-1.07	445922900	13707	68.31	32850	32950	32300	42700	23000	32850	32532.49	17.71	-2617	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4098	29.60	0.91	12	0.11	1098.00	35554.00	43850	20240401	-25.88	24800	20231020	31.05	43850	-25.88	20240401	27750	17.12	20240201	43850	-25.88	20240401	24800	31.05	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
101	20240715	130757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32450	-400	5	-1.22	375280650	11530	57.46	32850	32950	32300	42700	23000	32850	32548.19	17.71	-2172	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4091	29.55	0.91	12	0.09	1098.00	35554.00	43850	20240401	-26.00	24800	20231020	30.85	43850	-26.00	20240401	27750	16.94	20240201	43850	-26.00	20240401	24800	30.85	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
102	20240715	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32500	-350	5	-1.07	299331300	9194	45.82	32850	32950	32300	42700	23000	32850	32557.24	17.71	-2226	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4098	29.60	0.91	12	0.07	1098.00	35554.00	43850	20240401	-25.88	24800	20231020	31.05	43850	-25.88	20240401	27750	17.12	20240201	43850	-25.88	20240401	24800	31.05	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
103	20240715	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32650	-200	5	-0.61	220601300	6772	33.75	32850	32950	32300	42700	23000	32850	32575.50	17.71	-2006	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4117	29.74	0.92	12	0.05	1098.00	35554.00	43850	20240401	-25.54	24800	20231020	31.65	43850	-25.54	20240401	27750	17.66	20240201	43850	-25.54	20240401	24800	31.65	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
104	20240715	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32400	-450	5	-1.37	130109600	3989	19.88	32850	32950	32300	42700	23000	32850	32617.10	17.71	-1543	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4085	29.51	0.91	12	0.03	1098.00	35554.00	43850	20240401	-26.11	24800	20231020	30.65	43850	-26.11	20240401	27750	16.76	20240201	43850	-26.11	20240401	24800	30.65	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
105	20240715	090758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32700	-150	5	-0.46	24953450	759	3.78	32850	32950	32600	42700	23000	32850	32876.75	17.71	-429	34083	33466	33083	32466	32083	33275	32275	63	9850	500	24300	50	1	12608000	4123	29.78	0.92	12	0.01	1098.00	35554.00	43850	20240401	-25.43	24800	20231020	31.85	43850	-25.43	20240401	27750	17.84	20240201	43850	-25.43	20240401	24800	31.85	20231020	0.52	N	104830	500	63 억	2233077	N	N	8	N	N
106	20240712	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32850	-350	5	-1.05	656385250	19861	161.96	33500	33700	32700	43150	23250	33200	33049.17	17.77	-6042	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4142	29.92	0.92	12	0.16	1098.00	35554.00	43850	20240401	-25.09	24800	20231020	32.46	43850	-25.09	20240401	27750	18.38	20240201	43850	-25.09	20240401	24800	32.46	20231020	0.52	N	104830	500	63 억	2240813	N	N	8	N	N
107	20240712	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	-100	5	-0.30	607329450	18377	149.86	33500	33700	32700	43150	23250	33200	33048.35	17.77	-5364	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4173	30.15	0.93	12	0.15	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
108	20240712	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32700	-500	5	-1.51	492048550	14881	121.35	33500	33700	32700	43150	23250	33200	33065.56	17.77	-4096	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4123	29.78	0.92	12	0.12	1098.00	35554.00	43850	20240401	-25.43	24800	20231020	31.85	43850	-25.43	20240401	27750	17.84	20240201	43850	-25.43	20240401	24800	31.85	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
109	20240712	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32700	-500	5	-1.51	439097750	13265	108.17	33500	33700	32700	43150	23250	33200	33101.98	17.77	-4336	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4123	29.78	0.92	12	0.11	1098.00	35554.00	43850	20240401	-25.43	24800	20231020	31.85	43850	-25.43	20240401	27750	17.84	20240201	43850	-25.43	20240401	24800	31.85	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
110	20240712	120754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32900	-300	5	-0.90	370233850	11169	91.08	33500	33700	32900	43150	23250	33200	33148.34	17.77	-3427	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4148	29.96	0.93	12	0.09	1098.00	35554.00	43850	20240401	-24.97	24800	20231020	32.66	43850	-24.97	20240401	27750	18.56	20240201	43850	-24.97	20240401	24800	32.66	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
111	20240712	110751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32950	-250	5	-0.75	326026600	9827	80.14	33500	33700	32900	43150	23250	33200	33176.62	17.77	-2859	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4154	30.01	0.93	12	0.08	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
112	20240712	100754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33000	-200	5	-0.60	279448000	8414	68.61	33500	33700	32950	43150	23250	33200	33212.27	17.77	-2313	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4161	30.05	0.93	12	0.07	1098.00	35554.00	43850	20240401	-24.74	24800	20231020	33.06	43850	-24.74	20240401	27750	18.92	20240201	43850	-24.74	20240401	24800	33.06	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
113	20240712	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32950	-250	5	-0.75	123911100	3721	30.34	33500	33700	32950	43150	23250	33200	33300.48	17.77	-1887	34033	33616	33383	32966	32733	33825	33175	63	9950	500	24560	50	1	12608000	4154	30.01	0.93	12	0.03	1098.00	35554.00	43850	20240401	-24.86	24800	20231020	32.86	43850	-24.86	20240401	27750	18.74	20240201	43850	-24.86	20240401	24800	32.86	20231020	0.52	N	104830	500	63 억	2240813	N	N	38	N	N
114	20240711	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33200	100	2	0.30	411114400	12263	95.65	33150	33800	33150	43000	23200	33100	33524.81	17.79	-14	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4186	30.24	0.93	12	0.10	1098.00	35554.00	43850	20240401	-24.29	24800	20231020	33.87	43850	-24.29	20240401	27750	19.64	20240201	43850	-24.29	20240401	24800	33.87	20231020	0.53	N	104830	500	63 억	2242847	N	N	38	N	N
115	20240711	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33300	200	2	0.60	384930650	11477	89.52	33150	33800	33150	43000	23200	33100	33539.31	17.79	-78	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4198	30.33	0.94	12	0.09	1098.00	35554.00	43850	20240401	-24.06	24800	20231020	34.27	43850	-24.06	20240401	27750	20.00	20240201	43850	-24.06	20240401	24800	34.27	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
116	20240711	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33500	400	2	1.21	343050150	10223	79.74	33150	33800	33150	43000	23200	33100	33556.70	17.79	53	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4224	30.51	0.94	12	0.08	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
117	20240711	130751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33550	450	2	1.36	281162300	8373	65.31	33150	33800	33150	43000	23200	33100	33579.64	17.79	124	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4230	30.56	0.94	12	0.07	1098.00	35554.00	43850	20240401	-23.49	24800	20231020	35.28	43850	-23.49	20240401	27750	20.90	20240201	43850	-23.49	20240401	24800	35.28	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
118	20240711	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33750	650	2	1.96	256985800	7653	59.69	33150	33800	33150	43000	23200	33100	33579.75	17.79	244	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4255	30.74	0.95	12	0.06	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
119	20240711	110748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33750	650	2	1.96	226249500	6738	52.55	33150	33800	33150	43000	23200	33100	33578.14	17.79	234	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4255	30.74	0.95	12	0.05	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
120	20240711	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33700	600	2	1.81	170651450	5085	39.66	33150	33750	33150	43000	23200	33100	33559.77	17.79	6	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4249	30.69	0.95	12	0.04	1098.00	35554.00	43850	20240401	-23.15	24800	20231020	35.89	43850	-23.15	20240401	27750	21.44	20240201	43850	-23.15	20240401	24800	35.89	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
121	20240711	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33500	400	2	1.21	17601300	527	4.11	33150	33750	33150	43000	23200	33100	33399.05	17.79	-19	33866	33482	33216	32832	32566	33350	32700	63	9900	500	24490	50	1	12608000	4224	30.51	0.94	12	0.00	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.53	N	104830	500	63 억	2242847	N	N	18	N	N
122	20240710	160746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	-500	5	-1.49	423379200	12772	65.84	33600	33600	32950	43650	23550	33600	33145.50	17.81	-1583	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4173	30.15	0.93	12	0.10	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.53	N	104830	500	63 억	2245739	N	N	18	N	N
123	20240710	150748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33200	-400	5	-1.19	384180900	11591	59.75	33600	33600	32950	43650	23550	33600	33140.80	17.81	-1330	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4186	30.24	0.93	12	0.09	1098.00	35554.00	43850	20240401	-24.29	24800	20231020	33.87	43850	-24.29	20240401	27750	19.64	20240201	43850	-24.29	20240401	24800	33.87	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
124	20240710	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33200	-400	5	-1.19	306020000	9236	47.61	33600	33600	32950	43650	23550	33600	33128.28	17.81	-39	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4186	30.24	0.93	12	0.07	1098.00	35554.00	43850	20240401	-24.29	24800	20231020	33.87	43850	-24.29	20240401	27750	19.64	20240201	43850	-24.29	20240401	24800	33.87	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
125	20240710	130747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33150	-450	5	-1.34	255669800	7718	39.79	33600	33600	32950	43650	23550	33600	33120.22	17.81	-334	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4180	30.19	0.93	12	0.06	1098.00	35554.00	43850	20240401	-24.40	24800	20231020	33.67	43850	-24.40	20240401	27750	19.46	20240201	43850	-24.40	20240401	24800	33.67	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
126	20240710	120747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	-500	5	-1.49	203333700	6137	31.64	33600	33600	32950	43650	23550	33600	33124.68	17.81	-671	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4173	30.15	0.93	12	0.05	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
127	20240710	110747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33150	-450	5	-1.34	196378700	5927	30.55	33600	33600	32950	43650	23550	33600	33124.88	17.81	-671	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4180	30.19	0.93	12	0.05	1098.00	35554.00	43850	20240401	-24.40	24800	20231020	33.67	43850	-24.40	20240401	27750	19.46	20240201	43850	-24.40	20240401	24800	33.67	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
128	20240710	100743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33250	-350	5	-1.04	127757150	3856	19.88	33600	33600	32950	43650	23550	33600	33119.58	17.81	-229	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4192	30.28	0.94	12	0.03	1098.00	35554.00	43850	20240401	-24.17	24800	20231020	34.07	43850	-24.17	20240401	27750	19.82	20240201	43850	-24.17	20240401	24800	34.07	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
129	20240710	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33050	-550	5	-1.64	34140050	1028	5.30	33600	33600	32950	43650	23550	33600	33168.16	17.81	-80	34966	34282	33866	33182	32766	34075	32975	63	10050	500	24860	50	1	12608000	4167	30.10	0.93	12	0.01	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.53	N	104830	500	63 억	2245739	N	N	7	N	N
130	20240709	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33600	-400	5	-1.18	654844450	19397	92.27	34500	34550	33450	44200	23800	34000	33760.09	17.81	1954	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4236	30.60	0.95	12	0.15	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.54	N	104830	500	63 억	2245668	N	N	7	N	N
131	20240709	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33650	-350	5	-1.03	625315200	18519	88.09	34500	34550	33450	44200	23800	34000	33766.14	17.81	2436	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4243	30.65	0.95	12	0.15	1098.00	35554.00	43850	20240401	-23.26	24800	20231020	35.69	43850	-23.26	20240401	27750	21.26	20240201	43850	-23.26	20240401	24800	35.69	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
132	20240709	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33600	-400	5	-1.18	594892650	17616	83.80	34500	34550	33450	44200	23800	34000	33770.02	17.81	2502	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4236	30.60	0.95	12	0.14	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
133	20240709	130749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33850	-150	5	-0.44	469588800	13904	66.14	34500	34550	33450	44200	23800	34000	33773.65	17.81	2476	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4268	30.83	0.95	12	0.11	1098.00	35554.00	43850	20240401	-22.81	24800	20231020	36.49	43850	-22.81	20240401	27750	21.98	20240201	43850	-22.81	20240401	24800	36.49	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
134	20240709	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33750	-250	5	-0.74	409152800	12112	57.62	34500	34550	33450	44200	23800	34000	33780.78	17.81	2384	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4255	30.74	0.95	12	0.10	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
135	20240709	110750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33750	-250	5	-0.74	369563350	10940	52.04	34500	34550	33450	44200	23800	34000	33780.93	17.81	1923	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4255	30.74	0.95	12	0.09	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
136	20240709	100747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33900	-100	5	-0.29	147588700	4350	20.69	34500	34550	33750	44200	23800	34000	33928.44	17.81	683	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4274	30.87	0.95	12	0.03	1098.00	35554.00	43850	20240401	-22.69	24800	20231020	36.69	43850	-22.69	20240401	27750	22.16	20240201	43850	-22.69	20240401	24800	36.69	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
137	20240709	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34100	100	2	0.29	29136000	854	4.06	34500	34550	33900	44200	23800	34000	34117.10	17.81	-357	35033	34516	34183	33666	33333	34350	33500	63	10200	500	25160	50	1	12608000	4299	31.06	0.96	12	0.01	1098.00	35554.00	43850	20240401	-22.23	24800	20231020	37.50	43850	-22.23	20240401	27750	22.88	20240201	43850	-22.23	20240401	24800	37.50	20231020	0.54	N	104830	500	63 억	2245668	N	N	16	N	N
138	20240708	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34000	-350	5	-1.02	719992650	21020	39.75	34500	34700	33850	44650	24050	34350	34256.95	17.86	-6400	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4287	30.97	0.96	12	0.17	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.56	N	104830	500	63 억	2251990	N	N	16	N	N
139	20240708	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34300	-50	5	-0.15	645995750	18850	35.65	34500	34700	33850	44650	24050	34350	34270.33	17.86	-5431	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4325	31.24	0.96	12	0.15	1098.00	35554.00	43850	20240401	-21.78	24800	20231020	38.31	43850	-21.78	20240401	27750	23.60	20240201	43850	-21.78	20240401	24800	38.31	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
140	20240708	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34050	-300	5	-0.87	479438000	13986	26.45	34500	34700	33850	44650	24050	34350	34279.85	17.86	-3147	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4293	31.01	0.96	12	0.11	1098.00	35554.00	43850	20240401	-22.35	24800	20231020	37.30	43850	-22.35	20240401	27750	22.70	20240201	43850	-22.35	20240401	24800	37.30	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
141	20240708	130740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34050	-300	5	-0.87	461513400	13460	25.45	34500	34700	33850	44650	24050	34350	34287.77	17.86	-3025	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4293	31.01	0.96	12	0.11	1098.00	35554.00	43850	20240401	-22.35	24800	20231020	37.30	43850	-22.35	20240401	27750	22.70	20240201	43850	-22.35	20240401	24800	37.30	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
142	20240708	120742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34100	-250	5	-0.73	434465900	12667	23.95	34500	34700	33850	44650	24050	34350	34299.04	17.86	-2829	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4299	31.06	0.96	12	0.10	1098.00	35554.00	43850	20240401	-22.23	24800	20231020	37.50	43850	-22.23	20240401	27750	22.88	20240201	43850	-22.23	20240401	24800	37.50	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
143	20240708	110740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34000	-350	5	-1.02	417801200	12178	23.03	34500	34700	33850	44650	24050	34350	34307.87	17.86	-2726	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4287	30.97	0.96	12	0.10	1098.00	35554.00	43850	20240401	-22.46	24800	20231020	37.10	43850	-22.46	20240401	27750	22.52	20240201	43850	-22.46	20240401	24800	37.10	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
144	20240708	100740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34350	0	3	0.00	317257650	9223	17.44	34500	34700	34000	44650	24050	34350	34398.53	17.86	-2492	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4331	31.28	0.97	12	0.07	1098.00	35554.00	43850	20240401	-21.66	24800	20231020	38.51	43850	-21.66	20240401	27750	23.78	20240201	43850	-21.66	20240401	24800	38.51	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
145	20240708	090740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34450	100	2	0.29	46921250	1367	2.59	34500	34650	34000	44650	24050	34350	34324.25	17.86	-316	35583	34966	33933	33316	32283	35275	33625	63	10300	500	25410	50	1	12608000	4343	31.38	0.97	12	0.01	1098.00	35554.00	43850	20240401	-21.44	24800	20231020	38.91	43850	-21.44	20240401	27750	24.14	20240201	43850	-21.44	20240401	24800	38.91	20231020	0.56	N	104830	500	63 억	2251990	N	N	13	N	N
146	20240705	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34350	850	2	2.54	1791960550	52776	142.83	33800	34550	32900	43550	23450	33500	33954.08	17.95	-297	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4331	31.28	0.97	12	0.42	1098.00	35554.00	43850	20240401	-21.66	24800	20231020	38.51	43850	-21.66	20240401	27750	23.78	20240201	43850	-21.66	20240401	24800	38.51	20231020	0.54	N	104830	500	63 억	2263471	N	N	13	N	N
147	20240705	150739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34350	850	2	2.54	1645871850	48526	131.33	33800	34550	32900	43550	23450	33500	33917.32	17.95	-463	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4331	31.28	0.97	12	0.38	1098.00	35554.00	43850	20240401	-21.66	24800	20231020	38.51	43850	-21.66	20240401	27750	23.78	20240201	43850	-21.66	20240401	24800	38.51	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
148	20240705	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33750	250	2	0.75	923530900	27459	74.31	33800	34150	32900	43550	23450	33500	33633.09	17.95	-4785	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4255	30.74	0.95	12	0.22	1098.00	35554.00	43850	20240401	-23.03	24800	20231020	36.09	43850	-23.03	20240401	27750	21.62	20240201	43850	-23.03	20240401	24800	36.09	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
149	20240705	130739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33950	450	2	1.34	789244450	23488	63.57	33800	34150	32900	43550	23450	33500	33602.03	17.95	-2050	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4280	30.92	0.95	12	0.19	1098.00	35554.00	43850	20240401	-22.58	24800	20231020	36.90	43850	-22.58	20240401	27750	22.34	20240201	43850	-22.58	20240401	24800	36.90	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
150	20240705	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33800	300	2	0.90	673885050	20083	54.35	33800	34150	32900	43550	23450	33500	33555.00	17.95	-911	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4262	30.78	0.95	12	0.16	1098.00	35554.00	43850	20240401	-22.92	24800	20231020	36.29	43850	-22.92	20240401	27750	21.80	20240201	43850	-22.92	20240401	24800	36.29	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
151	20240705	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33450	-50	5	-0.15	537768300	16054	43.45	33800	34150	32900	43550	23450	33500	33497.46	17.95	-456	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4217	30.46	0.94	12	0.13	1098.00	35554.00	43850	20240401	-23.72	24800	20231020	34.88	43850	-23.72	20240401	27750	20.54	20240201	43850	-23.72	20240401	24800	34.88	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
152	20240705	100737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33450	-50	5	-0.15	472117300	14085	38.12	33800	34150	32900	43550	23450	33500	33519.16	17.95	-11	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4217	30.46	0.94	12	0.11	1098.00	35554.00	43850	20240401	-23.72	24800	20231020	34.88	43850	-23.72	20240401	27750	20.54	20240201	43850	-23.72	20240401	24800	34.88	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
153	20240705	090738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33600	100	2	0.30	201933800	5962	16.13	33800	34150	33500	43550	23450	33500	33870.14	17.95	-1355	34966	34232	32866	32132	30766	34600	32500	63	10050	500	24790	50	1	12608000	4236	30.60	0.95	12	0.05	1098.00	35554.00	43850	20240401	-23.38	24800	20231020	35.48	43850	-23.38	20240401	27750	21.08	20240201	43850	-23.38	20240401	24800	35.48	20231020	0.54	N	104830	500	63 억	2263471	N	N	8	N	N
154	20240704	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33500	2000	2	6.35	1212016200	36899	102.40	31500	33600	31500	40950	22050	31500	32845.49	17.88	8028	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4224	30.51	0.94	12	0.29	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.53	N	104830	500	63 억	2254524	N	N	8	N	N
155	20240704	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33550	2050	2	6.51	1150167400	35045	97.25	31500	33600	31500	40950	22050	31500	32819.73	17.88	7994	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4230	30.56	0.94	12	0.28	1098.00	35554.00	43850	20240401	-23.49	24800	20231020	35.28	43850	-23.49	20240401	27750	20.90	20240201	43850	-23.49	20240401	24800	35.28	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
156	20240704	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32750	1250	2	3.97	655084950	20171	55.98	31500	32950	31500	40950	22050	31500	32476.57	17.88	6833	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4129	29.83	0.92	12	0.16	1098.00	35554.00	43850	20240401	-25.31	24800	20231020	32.06	43850	-25.31	20240401	27750	18.02	20240201	43850	-25.31	20240401	24800	32.06	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
157	20240704	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32700	1200	2	3.81	456419900	14115	39.17	31500	32900	31500	40950	22050	31500	32335.81	17.88	2890	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4123	29.78	0.92	12	0.11	1098.00	35554.00	43850	20240401	-25.43	24800	20231020	31.85	43850	-25.43	20240401	27750	17.84	20240201	43850	-25.43	20240401	24800	31.85	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
158	20240704	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32600	1100	2	3.49	392935300	12174	33.78	31500	32900	31500	40950	22050	31500	32276.60	17.88	2707	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4110	29.69	0.92	12	0.10	1098.00	35554.00	43850	20240401	-25.66	24800	20231020	31.45	43850	-25.66	20240401	27750	17.48	20240201	43850	-25.66	20240401	24800	31.45	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
159	20240704	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32150	650	2	2.06	259669350	8087	22.44	31500	32450	31500	40950	22050	31500	32109.48	17.88	1727	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4053	29.28	0.90	12	0.06	1098.00	35554.00	43850	20240401	-26.68	24800	20231020	29.64	43850	-26.68	20240401	27750	15.86	20240201	43850	-26.68	20240401	24800	29.64	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
160	20240704	100735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32100	600	2	1.90	190014550	5923	16.44	31500	32450	31500	40950	22050	31500	32080.80	17.88	1352	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4047	29.23	0.90	12	0.05	1098.00	35554.00	43850	20240401	-26.80	24800	20231020	29.44	43850	-26.80	20240401	27750	15.68	20240201	43850	-26.80	20240401	24800	29.44	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
161	20240704	090737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32000	500	2	1.59	64533550	2028	5.63	31500	32100	31500	40950	22050	31500	31821.28	17.88	1270	33100	32300	31750	30950	30400	32025	30675	63	9450	500	23310	50	1	12608000	4035	29.14	0.90	12	0.02	1098.00	35554.00	43850	20240401	-27.02	24800	20231020	29.03	43850	-27.02	20240401	27750	15.32	20240201	43850	-27.02	20240401	24800	29.03	20231020	0.53	N	104830	500	63 억	2254524	N	N	26	N	N
162	20240703	160732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31500	-1050	5	-3.23	1139764500	36018	158.55	32300	32550	31200	42300	22800	32550	31644.49	17.93	-8738	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3972	28.69	0.89	12	0.29	1098.00	35554.00	43850	20240401	-28.16	24800	20231020	27.02	43850	-28.16	20240401	27750	13.51	20240201	43850	-28.16	20240401	24800	27.02	20231020	0.53	N	104830	500	63 억	2260200	N	N	26	N	N
163	20240703	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31500	-1050	5	-3.23	1108251750	35018	154.15	32300	32550	31200	42300	22800	32550	31648.06	17.93	-8364	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3972	28.69	0.89	12	0.28	1098.00	35554.00	43850	20240401	-28.16	24800	20231020	27.02	43850	-28.16	20240401	27750	13.51	20240201	43850	-28.16	20240401	24800	27.02	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
164	20240703	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31400	-1150	5	-3.53	988380300	31223	137.44	32300	32550	31200	42300	22800	32550	31655.52	17.93	-6598	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3959	28.60	0.88	12	0.25	1098.00	35554.00	43850	20240401	-28.39	24800	20231020	26.61	43850	-28.39	20240401	27750	13.15	20240201	43850	-28.39	20240401	24800	26.61	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
165	20240703	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31500	-1050	5	-3.23	933750800	29484	129.79	32300	32550	31200	42300	22800	32550	31669.75	17.93	-6043	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3972	28.69	0.89	12	0.23	1098.00	35554.00	43850	20240401	-28.16	24800	20231020	27.02	43850	-28.16	20240401	27750	13.51	20240201	43850	-28.16	20240401	24800	27.02	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
166	20240703	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31550	-1000	5	-3.07	903212050	28515	125.52	32300	32550	31200	42300	22800	32550	31674.98	17.93	-6091	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3978	28.73	0.89	12	0.23	1098.00	35554.00	43850	20240401	-28.05	24800	20231020	27.22	43850	-28.05	20240401	27750	13.69	20240201	43850	-28.05	20240401	24800	27.22	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
167	20240703	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31550	-1000	5	-3.07	865105250	27305	120.20	32300	32550	31200	42300	22800	32550	31683.03	17.93	-6214	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3978	28.73	0.89	12	0.22	1098.00	35554.00	43850	20240401	-28.05	24800	20231020	27.22	43850	-28.05	20240401	27750	13.69	20240201	43850	-28.05	20240401	24800	27.22	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
168	20240703	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31400	-1150	5	-3.53	680489950	21410	94.25	32300	32550	31350	42300	22800	32550	31783.74	17.93	-6797	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	3959	28.60	0.88	12	0.17	1098.00	35554.00	43850	20240401	-28.39	24800	20231020	26.61	43850	-28.39	20240401	27750	13.15	20240201	43850	-28.39	20240401	24800	26.61	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
169	20240703	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32150	-400	5	-1.23	117083050	3632	15.99	32300	32550	32150	42300	22800	32550	32236.52	17.93	551	34483	33516	32783	31816	31083	33150	31450	63	9750	500	24080	50	1	12608000	4053	29.28	0.90	12	0.03	1098.00	35554.00	43850	20240401	-26.68	24800	20231020	29.64	43850	-26.68	20240401	27750	15.86	20240201	43850	-26.68	20240401	24800	29.64	20231020	0.53	N	104830	500	63 억	2260200	N	N	17	N	N
170	20240702	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32550	-700	5	-2.11	736439800	22659	125.21	33250	33750	32050	43200	23300	33250	32500.91	17.94	-814	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4104	29.64	0.92	12	0.18	1098.00	35554.00	43850	20240401	-25.77	24800	20231020	31.25	43850	-25.77	20240401	27750	17.30	20240201	43850	-25.77	20240401	24800	31.25	20231020	0.55	N	104830	500	63 억	2262159	N	N	17	N	N
171	20240702	150732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32550	-700	5	-2.11	686251850	21117	116.69	33250	33750	32050	43200	23300	33250	32497.60	17.94	-500	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4104	29.64	0.92	12	0.17	1098.00	35554.00	43850	20240401	-25.77	24800	20231020	31.25	43850	-25.77	20240401	27750	17.30	20240201	43850	-25.77	20240401	24800	31.25	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
172	20240702	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32100	-1150	5	-3.46	493542250	15173	83.84	33250	33750	32100	43200	23300	33250	32527.66	17.94	275	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4047	29.23	0.90	12	0.12	1098.00	35554.00	43850	20240401	-26.80	24800	20231020	29.44	43850	-26.80	20240401	27750	15.68	20240201	43850	-26.80	20240401	24800	29.44	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
173	20240702	130732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32250	-1000	5	-3.01	424386650	13023	71.96	33250	33750	32150	43200	23300	33250	32587.47	17.94	328	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4066	29.37	0.91	12	0.10	1098.00	35554.00	43850	20240401	-26.45	24800	20231020	30.04	43850	-26.45	20240401	27750	16.22	20240201	43850	-26.45	20240401	24800	30.04	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
174	20240702	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32350	-900	5	-2.71	335464000	10265	56.72	33250	33750	32300	43200	23300	33250	32680.37	17.94	-118	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4079	29.46	0.91	12	0.08	1098.00	35554.00	43850	20240401	-26.23	24800	20231020	30.44	43850	-26.23	20240401	27750	16.58	20240201	43850	-26.23	20240401	24800	30.44	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
175	20240702	110732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32600	-650	5	-1.95	233075450	7109	39.28	33250	33750	32350	43200	23300	33250	32785.97	17.94	-857	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4110	29.69	0.92	12	0.06	1098.00	35554.00	43850	20240401	-25.66	24800	20231020	31.45	43850	-25.66	20240401	27750	17.48	20240201	43850	-25.66	20240401	24800	31.45	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
176	20240702	100732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32450	-800	5	-2.41	153146450	4653	25.71	33250	33750	32350	43200	23300	33250	32913.49	17.94	-1187	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4091	29.55	0.91	12	0.04	1098.00	35554.00	43850	20240401	-26.00	24800	20231020	30.85	43850	-26.00	20240401	27750	16.94	20240201	43850	-26.00	20240401	24800	30.85	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
177	20240702	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33500	250	2	0.75	6823800	204	1.13	33250	33750	33250	43200	23300	33250	33450.00	17.94	-31	34183	33716	33333	32866	32483	33525	32675	63	9950	500	24600	50	1	12608000	4224	30.51	0.94	12	0.00	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.55	N	104830	500	63 억	2262159	N	N	18	N	N
178	20240701	160730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33250	-400	5	-1.19	595630050	17914	86.74	33500	33800	32950	43700	23600	33650	33249.42	17.94	-3757	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4192	30.28	0.94	12	0.14	1098.00	35554.00	43850	20240401	-24.17	24800	20231020	34.07	43850	-24.17	20240401	27750	19.82	20240201	43850	-24.17	20240401	24800	34.07	20231020	0.55	N	104830	500	63 억	2262277	N	N	18	N	N
179	20240701	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33500	-150	5	-0.45	578595300	17403	84.27	33500	33800	32950	43700	23600	33650	33246.87	17.94	-3362	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4224	30.51	0.94	12	0.14	1098.00	35554.00	43850	20240401	-23.60	24800	20231020	35.08	43850	-23.60	20240401	27750	20.72	20240201	43850	-23.60	20240401	24800	35.08	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N
180	20240701	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	-550	5	-1.63	410808150	12397	60.03	33500	33500	32950	43700	23600	33650	33137.71	17.94	-1280	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4173	30.15	0.93	12	0.10	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N
181	20240701	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33050	-600	5	-1.78	326659000	9855	47.72	33500	33500	32950	43700	23600	33650	33146.52	17.94	-1535	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4167	30.10	0.93	12	0.08	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N
182	20240701	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33050	-600	5	-1.78	300996450	9078	43.96	33500	33500	32950	43700	23600	33650	33156.69	17.94	-915	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4167	30.10	0.93	12	0.07	1098.00	35554.00	43850	20240401	-24.63	24800	20231020	33.27	43850	-24.63	20240401	27750	19.10	20240201	43850	-24.63	20240401	24800	33.27	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N
183	20240701	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	-550	5	-1.63	213772100	6438	31.17	33500	33500	32950	43700	23600	33650	33204.74	17.94	-308	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4173	30.15	0.93	12	0.05	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N
184	20240701	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	-550	5	-1.63	169469200	5104	24.71	33500	33500	32950	43700	23600	33650	33203.21	17.94	240	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4173	30.15	0.93	12	0.04	1098.00	35554.00	43850	20240401	-24.52	24800	20231020	33.47	43850	-24.52	20240401	27750	19.28	20240201	43850	-24.52	20240401	24800	33.47	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N
185	20240701	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33450	-200	5	-0.59	18622500	558	2.70	33500	33500	33200	43700	23600	33650	33373.66	17.94	147	34650	34150	33350	32850	32050	34400	33100	63	10050	500	24900	50	1	12608000	4217	30.46	0.94	12	0.00	1098.00	35554.00	43850	20240401	-23.72	24800	20231020	34.88	43850	-23.72	20240401	27750	20.54	20240201	43850	-23.72	20240401	24800	34.88	20231020	0.55	N	104830	500	63 억	2262277	N	N	1	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History