KissMeData/170920/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	investmentCareful	shortOverheated
2	20240731	160919	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	370	2	3.25	838783190	73251	185.11	11250	11770	11110	14820	7980	11400	11450.48	0.89	31818	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1154	-4.16	1.23	12	0.75	-2827.00	9531.00	20200	20240125	-41.73	7390	20231101	59.27	20200	-41.73	20240125	11110	5.94	20240731	20200	-41.73	20240125	7390	59.27	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
3	20240731	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	270	2	2.37	769113990	67305	170.08	11250	11710	11110	14820	7980	11400	11427.29	0.89	29768	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1144	-4.13	1.22	12	0.69	-2827.00	9531.00	20200	20240125	-42.23	7390	20231101	57.92	20200	-42.23	20240125	11110	5.04	20240731	20200	-42.23	20240125	7390	57.92	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
4	20240731	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	0	3	0.00	520513990	45725	115.55	11250	11600	11110	14820	7980	11400	11383.58	0.89	12763	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1118	-4.03	1.20	12	0.47	-2827.00	9531.00	20200	20240125	-43.56	7390	20231101	54.26	20200	-43.56	20240125	11110	2.61	20240731	20200	-43.56	20240125	7390	54.26	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
5	20240731	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	11450	50	2	0.44	286766110	25355	64.07	11250	11460	11110	14820	7980	11400	11310.04	0.89	6125	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1123	-4.05	1.20	12	0.26	-2827.00	9531.00	20200	20240125	-43.32	7390	20231101	54.94	20200	-43.32	20240125	11110	3.06	20240731	20200	-43.32	20240125	7390	54.94	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
6	20240731	120928	57	100.00	KOSDAQ	화학	N	N	N	N	N	11430	30	2	0.26	249140910	22064	55.76	11250	11460	11110	14820	7980	11400	11291.74	0.89	4929	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1121	-4.04	1.20	12	0.23	-2827.00	9531.00	20200	20240125	-43.42	7390	20231101	54.67	20200	-43.42	20240125	11110	2.88	20240731	20200	-43.42	20240125	7390	54.67	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
7	20240731	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-100	5	-0.88	216214940	19177	48.46	11250	11460	11110	14820	7980	11400	11274.70	0.89	5209	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1108	-4.00	1.19	12	0.20	-2827.00	9531.00	20200	20240125	-44.06	7390	20231101	52.91	20200	-44.06	20240125	11110	1.71	20240731	20200	-44.06	20240125	7390	52.91	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
8	20240731	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	0	3	0.00	164929070	14650	37.02	11250	11450	11110	14820	7980	11400	11257.96	0.89	6435	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1118	-4.03	1.20	12	0.15	-2827.00	9531.00	20200	20240125	-43.56	7390	20231101	54.26	20200	-43.56	20240125	11110	2.61	20240731	20200	-43.56	20240125	7390	54.26	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
9	20240731	090924	57	100.00	KOSDAQ	화학	N	N	N	N	N	11230	-170	5	-1.49	44885800	3990	10.08	11250	11400	11230	14820	7980	11400	11249.57	0.89	-729	12186	11792	11596	11202	11006	11695	11105	49	3420	500	7750	10	1	9805620	1101	-3.97	1.18	12	0.04	-2827.00	9531.00	20200	20240125	-44.41	7390	20231101	51.96	20200	-44.41	20240125	11230	0.00	20240731	20200	-44.41	20240125	7390	51.96	20231101	3.58	N	170920	500	49 억	87345	N	N	N	N
10	20240730	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	-660	5	-5.47	455529860	39377	92.73	11910	11990	11400	15670	8450	12060	11568.42	0.90	-855	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1118	-4.03	1.20	12	0.40	-2827.00	9531.00	20200	20240125	-43.56	7390	20231101	54.26	20200	-43.56	20240125	11400	0.00	20240730	20200	-43.56	20240125	7390	54.26	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
11	20240730	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	11440	-620	5	-5.14	416813760	35989	84.75	11910	11990	11400	15670	8450	12060	11581.70	0.90	700	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1122	-4.05	1.20	12	0.37	-2827.00	9531.00	20200	20240125	-43.37	7390	20231101	54.80	20200	-43.37	20240125	11400	0.35	20240730	20200	-43.37	20240125	7390	54.80	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
12	20240730	140909	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	-540	5	-4.48	349782490	30131	70.95	11910	11990	11450	15670	8450	12060	11608.72	0.90	588	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1130	-4.07	1.21	12	0.31	-2827.00	9531.00	20200	20240125	-42.97	7390	20231101	55.89	20200	-42.97	20240125	11450	0.61	20240730	20200	-42.97	20240125	7390	55.89	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
13	20240730	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	11500	-560	5	-4.64	290957220	25007	58.89	11910	11990	11450	15670	8450	12060	11635.03	0.90	987	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1128	-4.07	1.21	12	0.26	-2827.00	9531.00	20200	20240125	-43.07	7390	20231101	55.62	20200	-43.07	20240125	11450	0.44	20240730	20200	-43.07	20240125	7390	55.62	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
14	20240730	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	11520	-540	5	-4.48	274865320	23608	55.59	11910	11990	11450	15670	8450	12060	11642.89	0.90	1796	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1130	-4.07	1.21	12	0.24	-2827.00	9531.00	20200	20240125	-42.97	7390	20231101	55.89	20200	-42.97	20240125	11450	0.61	20240730	20200	-42.97	20240125	7390	55.89	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
15	20240730	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	-460	5	-3.81	216482610	18536	43.65	11910	11990	11450	15670	8450	12060	11679.04	0.90	875	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1137	-4.10	1.22	12	0.19	-2827.00	9531.00	20200	20240125	-42.57	7390	20231101	56.97	20200	-42.57	20240125	11450	1.31	20240730	20200	-42.57	20240125	7390	56.97	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
16	20240730	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	-390	5	-3.23	140485100	11981	28.21	11910	11990	11450	15670	8450	12060	11725.66	0.90	-863	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1144	-4.13	1.22	12	0.12	-2827.00	9531.00	20200	20240125	-42.23	7390	20231101	57.92	20200	-42.23	20240125	11450	1.92	20240730	20200	-42.23	20240125	7390	57.92	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
17	20240730	090923	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	-240	5	-1.99	36129480	3034	7.14	11910	11990	11820	15670	8450	12060	11908.20	0.90	-467	12446	12252	12096	11902	11746	12175	11825	49	3610	500	8200	10	1	9805620	1159	-4.18	1.24	12	0.03	-2827.00	9531.00	20200	20240125	-41.49	7390	20231101	59.95	20200	-41.49	20240125	11660	1.37	20240722	20200	-41.49	20240125	7390	59.95	20231101	3.61	N	170920	500	49 억	88462	N	N	N	N
18	20240729	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	12060	-80	5	-0.66	507490860	42116	118.40	12200	12290	11940	15780	8500	12140	12049.84	0.89	729	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1183	-4.27	1.27	12	0.43	-2827.00	9531.00	20200	20240125	-40.30	7390	20231101	63.19	20200	-40.30	20240125	11660	3.43	20240722	20200	-40.30	20240125	7390	63.19	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
19	20240729	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	12070	-70	5	-0.58	284897960	23659	66.51	12200	12290	11940	15780	8500	12140	12041.84	0.89	1400	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1184	-4.27	1.27	12	0.24	-2827.00	9531.00	20200	20240125	-40.25	7390	20231101	63.33	20200	-40.25	20240125	11660	3.52	20240722	20200	-40.25	20240125	7390	63.33	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
20	20240729	140921	57	100.00	KOSDAQ	화학	N	N	N	N	N	12000	-140	5	-1.15	198936570	16490	46.36	12200	12290	12000	15780	8500	12140	12064.07	0.89	424	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1177	-4.24	1.26	12	0.17	-2827.00	9531.00	20200	20240125	-40.59	7390	20231101	62.38	20200	-40.59	20240125	11660	2.92	20240722	20200	-40.59	20240125	7390	62.38	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
21	20240729	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	12080	-60	5	-0.49	171035660	14168	39.83	12200	12290	12000	15780	8500	12140	12071.97	0.89	255	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1185	-4.27	1.27	12	0.14	-2827.00	9531.00	20200	20240125	-40.20	7390	20231101	63.46	20200	-40.20	20240125	11660	3.60	20240722	20200	-40.20	20240125	7390	63.46	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
22	20240729	120917	57	100.00	KOSDAQ	화학	N	N	N	N	N	12050	-90	5	-0.74	119034110	9841	27.67	12200	12290	12000	15780	8500	12140	12095.73	0.89	190	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1182	-4.26	1.26	12	0.10	-2827.00	9531.00	20200	20240125	-40.35	7390	20231101	63.06	20200	-40.35	20240125	11660	3.34	20240722	20200	-40.35	20240125	7390	63.06	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
23	20240729	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	12130	-10	5	-0.08	108605030	8975	25.23	12200	12290	12000	15780	8500	12140	12100.84	0.89	143	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1189	-4.29	1.27	12	0.09	-2827.00	9531.00	20200	20240125	-39.95	7390	20231101	64.14	20200	-39.95	20240125	11660	4.03	20240722	20200	-39.95	20240125	7390	64.14	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
24	20240729	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	12130	-10	5	-0.08	89782260	7419	20.86	12200	12290	12000	15780	8500	12140	12101.67	0.89	-827	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1189	-4.29	1.27	12	0.08	-2827.00	9531.00	20200	20240125	-39.95	7390	20231101	64.14	20200	-39.95	20240125	11660	4.03	20240722	20200	-39.95	20240125	7390	64.14	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
25	20240729	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	12250	110	2	0.91	4376560	357	1.00	12200	12290	12190	15780	8500	12140	12259.27	0.89	-58	12473	12306	12173	12006	11873	12240	11940	49	3640	500	8250	10	1	9805620	1201	-4.33	1.29	12	0.00	-2827.00	9531.00	20200	20240125	-39.36	7390	20231101	65.76	20200	-39.36	20240125	11660	5.06	20240722	20200	-39.36	20240125	7390	65.76	20231101	3.68	N	170920	500	49 억	87733	N	N	N	N
26	20240726	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	12140	-200	5	-1.62	428952250	35322	86.65	12340	12340	12040	16040	8640	12340	12144.07	0.96	-6212	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1190	-4.29	1.27	12	0.36	-2827.00	9531.00	20200	20240125	-39.90	7390	20231101	64.28	20200	-39.90	20240125	11660	4.12	20240722	20200	-39.90	20240125	7390	64.28	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
27	20240726	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	12050	-290	5	-2.35	400279780	32947	80.82	12340	12340	12050	16040	8640	12340	12149.20	0.96	-5324	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1182	-4.26	1.26	12	0.34	-2827.00	9531.00	20200	20240125	-40.35	7390	20231101	63.06	20200	-40.35	20240125	11660	3.34	20240722	20200	-40.35	20240125	7390	63.06	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
28	20240726	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	12120	-220	5	-1.78	244008670	20051	49.19	12340	12340	12050	16040	8640	12340	12169.40	0.96	-2669	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1188	-4.29	1.27	12	0.20	-2827.00	9531.00	20200	20240125	-40.00	7390	20231101	64.01	20200	-40.00	20240125	11660	3.95	20240722	20200	-40.00	20240125	7390	64.01	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
29	20240726	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	12150	-190	5	-1.54	179427670	14710	36.08	12340	12340	12100	16040	8640	12340	12197.67	0.96	-2978	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1191	-4.30	1.27	12	0.15	-2827.00	9531.00	20200	20240125	-39.85	7390	20231101	64.41	20200	-39.85	20240125	11660	4.20	20240722	20200	-39.85	20240125	7390	64.41	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
30	20240726	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	12290	-50	5	-0.41	144594630	11860	29.09	12340	12340	12100	16040	8640	12340	12191.79	0.96	-668	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1205	-4.35	1.29	12	0.12	-2827.00	9531.00	20200	20240125	-39.16	7390	20231101	66.31	20200	-39.16	20240125	11660	5.40	20240722	20200	-39.16	20240125	7390	66.31	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
31	20240726	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	12210	-130	5	-1.05	120099010	9857	24.18	12340	12340	12100	16040	8640	12340	12184.13	0.96	-1017	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1197	-4.32	1.28	12	0.10	-2827.00	9531.00	20200	20240125	-39.55	7390	20231101	65.22	20200	-39.55	20240125	11660	4.72	20240722	20200	-39.55	20240125	7390	65.22	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
32	20240726	100901	57	100.00	KOSDAQ	화학	N	N	N	N	N	12210	-130	5	-1.05	45824270	3749	9.20	12340	12340	12110	16040	8640	12340	12223.06	0.96	-551	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1197	-4.32	1.28	12	0.04	-2827.00	9531.00	20200	20240125	-39.55	7390	20231101	65.22	20200	-39.55	20240125	11660	4.72	20240722	20200	-39.55	20240125	7390	65.22	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
33	20240726	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	12340	0	3	0.00	2244480	182	0.45	12340	12340	12200	16040	8640	12340	12332.31	0.96	-28	13066	12702	12366	12002	11666	12535	11835	49	3700	500	8390	10	1	9805620	1210	-4.37	1.29	12	0.00	-2827.00	9531.00	20200	20240125	-38.91	7390	20231101	66.98	20200	-38.91	20240125	11660	5.83	20240722	20200	-38.91	20240125	7390	66.98	20231101	3.72	N	170920	500	49 억	93935	N	N	N	N
34	20240725	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	12340	-410	5	-3.22	501115560	40765	80.41	12380	12730	12030	16570	8930	12750	12292.74	1.00	-4327	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1210	-4.37	1.29	12	0.42	-2827.00	9531.00	20200	20240125	-38.91	7390	20231101	66.98	20200	-38.91	20240125	11660	5.83	20240722	20200	-38.91	20240125	7390	66.98	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
35	20240725	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	12170	-580	5	-4.55	437857890	35590	70.20	12380	12730	12030	16570	8930	12750	12302.82	1.00	-349	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1193	-4.30	1.28	12	0.36	-2827.00	9531.00	20200	20240125	-39.75	7390	20231101	64.68	20200	-39.75	20240125	11660	4.37	20240722	20200	-39.75	20240125	7390	64.68	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
36	20240725	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	12200	-550	5	-4.31	406473530	33015	65.12	12380	12730	12030	16570	8930	12750	12311.77	1.00	2110	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1196	-4.32	1.28	12	0.34	-2827.00	9531.00	20200	20240125	-39.60	7390	20231101	65.09	20200	-39.60	20240125	11660	4.63	20240722	20200	-39.60	20240125	7390	65.09	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
37	20240725	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	12300	-450	5	-3.53	307291240	24893	49.10	12380	12730	12030	16570	8930	12750	12344.47	1.00	3578	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1206	-4.35	1.29	12	0.25	-2827.00	9531.00	20200	20240125	-39.11	7390	20231101	66.44	20200	-39.11	20240125	11660	5.49	20240722	20200	-39.11	20240125	7390	66.44	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
38	20240725	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	12280	-470	5	-3.69	285989530	23159	45.68	12380	12730	12030	16570	8930	12750	12348.94	1.00	4882	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1204	-4.34	1.29	12	0.24	-2827.00	9531.00	20200	20240125	-39.21	7390	20231101	66.17	20200	-39.21	20240125	11660	5.32	20240722	20200	-39.21	20240125	7390	66.17	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
39	20240725	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	12310	-440	5	-3.45	212646890	17160	33.85	12380	12730	12030	16570	8930	12750	12391.99	1.00	2985	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1207	-4.35	1.29	12	0.18	-2827.00	9531.00	20200	20240125	-39.06	7390	20231101	66.58	20200	-39.06	20240125	11660	5.57	20240722	20200	-39.06	20240125	7390	66.58	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
40	20240725	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	12360	-390	5	-3.06	104138080	8408	16.58	12380	12730	12030	16570	8930	12750	12385.55	1.00	133	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1212	-4.37	1.30	12	0.09	-2827.00	9531.00	20200	20240125	-38.81	7390	20231101	67.25	20200	-38.81	20240125	11660	6.00	20240722	20200	-38.81	20240125	7390	67.25	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
41	20240725	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	12620	-130	5	-1.02	25616660	2035	4.01	12380	12730	12380	16570	8930	12750	12587.96	1.00	-258	13350	13050	12560	12260	11770	13200	12410	49	3820	500	8670	10	1	9805620	1237	-4.46	1.32	12	0.02	-2827.00	9531.00	20200	20240125	-37.52	7390	20231101	70.77	20200	-37.52	20240125	11660	8.23	20240722	20200	-37.52	20240125	7390	70.77	20231101	3.77	N	170920	500	49 억	98126	N	N	N	N
42	20240724	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	12750	490	2	4.00	631956640	50162	123.06	12140	12860	12070	15930	8590	12260	12598.31	1.04	-3410	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1250	-4.51	1.34	12	0.51	-2827.00	9531.00	20200	20240125	-36.88	7390	20231101	72.53	20200	-36.88	20240125	11660	9.35	20240722	20200	-36.88	20240125	7390	72.53	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
43	20240724	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	12770	510	2	4.16	620410080	49255	120.84	12140	12860	12070	15930	8590	12260	12595.88	1.04	-3598	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1252	-4.52	1.34	12	0.50	-2827.00	9531.00	20200	20240125	-36.78	7390	20231101	72.80	20200	-36.78	20240125	11660	9.52	20240722	20200	-36.78	20240125	7390	72.80	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
44	20240724	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	12720	460	2	3.75	370592710	29680	72.81	12140	12740	12070	15930	8590	12260	12486.28	1.04	3643	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1247	-4.50	1.33	12	0.30	-2827.00	9531.00	20200	20240125	-37.03	7390	20231101	72.12	20200	-37.03	20240125	11660	9.09	20240722	20200	-37.03	20240125	7390	72.12	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
45	20240724	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	12420	160	2	1.31	267593450	21515	52.78	12140	12690	12070	15930	8590	12260	12437.53	1.04	5733	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1218	-4.39	1.30	12	0.22	-2827.00	9531.00	20200	20240125	-38.51	7390	20231101	68.06	20200	-38.51	20240125	11660	6.52	20240722	20200	-38.51	20240125	7390	68.06	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
46	20240724	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	12570	310	2	2.53	224179550	18029	44.23	12140	12690	12070	15930	8590	12260	12434.39	1.04	7970	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1233	-4.45	1.32	12	0.18	-2827.00	9531.00	20200	20240125	-37.77	7390	20231101	70.09	20200	-37.77	20240125	11660	7.80	20240722	20200	-37.77	20240125	7390	70.09	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
47	20240724	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	12450	190	2	1.55	78239780	6354	15.59	12140	12550	12070	15930	8590	12260	12313.47	1.04	825	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1221	-4.40	1.31	12	0.06	-2827.00	9531.00	20200	20240125	-38.37	7390	20231101	68.47	20200	-38.37	20240125	11660	6.78	20240722	20200	-38.37	20240125	7390	68.47	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
48	20240724	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	12440	180	2	1.47	47608870	3902	9.57	12140	12480	12070	15930	8590	12260	12201.15	1.04	1494	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1220	-4.40	1.31	12	0.04	-2827.00	9531.00	20200	20240125	-38.42	7390	20231101	68.34	20200	-38.42	20240125	11660	6.69	20240722	20200	-38.42	20240125	7390	68.34	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
49	20240724	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	12210	-50	5	-0.41	20032100	1650	4.05	12140	12340	12070	15930	8590	12260	12140.67	1.04	369	12786	12522	12166	11902	11546	12655	12035	49	3670	500	8330	10	1	9805620	1197	-4.32	1.28	12	0.02	-2827.00	9531.00	20200	20240125	-39.55	7390	20231101	65.22	20200	-39.55	20240125	11660	4.72	20240722	20200	-39.55	20240125	7390	65.22	20231101	3.76	N	170920	500	49 억	101550	N	N	N	N
50	20240723	160849	57	100.00	KOSDAQ	화학	N	N	N	N	N	12260	530	2	4.52	495350330	40759	37.32	11810	12430	11810	15240	8220	11730	12153.14	1.06	-2229	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1202	-4.34	1.29	12	0.42	-2827.00	9531.00	20200	20240125	-39.31	7390	20231101	65.90	20200	-39.31	20240125	11660	5.15	20240722	20200	-39.31	20240125	7390	65.90	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
51	20240723	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	12330	600	2	5.12	468295100	38559	35.31	11810	12430	11810	15240	8220	11730	12144.90	1.06	-2634	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1209	-4.36	1.29	12	0.39	-2827.00	9531.00	20200	20240125	-38.96	7390	20231101	66.85	20200	-38.96	20240125	11660	5.75	20240722	20200	-38.96	20240125	7390	66.85	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
52	20240723	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	12290	560	2	4.77	446646270	36798	33.69	11810	12430	11810	15240	8220	11730	12137.79	1.06	-2728	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1205	-4.35	1.29	12	0.38	-2827.00	9531.00	20200	20240125	-39.16	7390	20231101	66.31	20200	-39.16	20240125	11660	5.40	20240722	20200	-39.16	20240125	7390	66.31	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
53	20240723	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	12400	670	2	5.71	403194180	33256	30.45	11810	12430	11810	15240	8220	11730	12123.95	1.06	-2444	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1216	-4.39	1.30	12	0.34	-2827.00	9531.00	20200	20240125	-38.61	7390	20231101	67.79	20200	-38.61	20240125	11660	6.35	20240722	20200	-38.61	20240125	7390	67.79	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
54	20240723	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	12080	350	2	2.98	252232020	21005	19.23	11810	12290	11810	15240	8220	11730	12008.19	1.06	1554	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1185	-4.27	1.27	12	0.21	-2827.00	9531.00	20200	20240125	-40.20	7390	20231101	63.46	20200	-40.20	20240125	11660	3.60	20240722	20200	-40.20	20240125	7390	63.46	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
55	20240723	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	11960	230	2	1.96	207942240	17314	15.85	11810	12290	11810	15240	8220	11730	12010.06	1.06	-128	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1173	-4.23	1.25	12	0.18	-2827.00	9531.00	20200	20240125	-40.79	7390	20231101	61.84	20200	-40.79	20240125	11660	2.57	20240722	20200	-40.79	20240125	7390	61.84	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
56	20240723	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	12030	300	2	2.56	130314790	10793	9.88	11810	12290	11810	15240	8220	11730	12074.01	1.06	-722	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1180	-4.26	1.26	12	0.11	-2827.00	9531.00	20200	20240125	-40.45	7390	20231101	62.79	20200	-40.45	20240125	11660	3.17	20240722	20200	-40.45	20240125	7390	62.79	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
57	20240723	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	12150	420	2	3.58	36189970	3000	2.75	11810	12180	11810	15240	8220	11730	12063.32	1.06	-522	12936	12332	11996	11392	11056	12165	11225	49	3510	500	7970	10	1	9805620	1191	-4.30	1.27	12	0.03	-2827.00	9531.00	20200	20240125	-39.85	7390	20231101	64.41	20200	-39.85	20240125	11660	4.20	20240722	20200	-39.85	20240125	7390	64.41	20231101	3.81	N	170920	500	49 억	103771	N	N	N	N
58	20240722	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	-870	5	-6.90	1300437220	108909	349.77	12600	12600	11660	16380	8820	12600	11940.97	0.95	11390	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1150	-4.15	1.23	12	1.11	-2827.00	9531.00	20200	20240125	-41.93	7390	20231101	58.73	20200	-41.93	20240125	11660	0.60	20240722	20200	-41.93	20240125	7390	58.73	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
59	20240722	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	11720	-880	5	-6.98	1179555030	98600	316.67	12600	12600	11660	16380	8820	12600	11963.03	0.95	6026	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1149	-4.15	1.23	12	1.01	-2827.00	9531.00	20200	20240125	-41.98	7390	20231101	58.59	20200	-41.98	20240125	11660	0.51	20240722	20200	-41.98	20240125	7390	58.59	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
60	20240722	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	12020	-580	5	-4.60	552151890	45626	146.53	12600	12600	12000	16380	8820	12600	12101.69	0.95	-2560	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1179	-4.25	1.26	12	0.47	-2827.00	9531.00	20200	20240125	-40.50	7390	20231101	62.65	20200	-40.50	20240125	11970	0.42	20240328	20200	-40.50	20240125	7390	62.65	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
61	20240722	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	12080	-520	5	-4.13	473148670	39068	125.47	12600	12600	12000	16380	8820	12600	12110.90	0.95	-6239	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1185	-4.27	1.27	12	0.40	-2827.00	9531.00	20200	20240125	-40.20	7390	20231101	63.46	20200	-40.20	20240125	11970	0.92	20240328	20200	-40.20	20240125	7390	63.46	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
62	20240722	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	12170	-430	5	-3.41	315785410	25968	83.40	12600	12600	12000	16380	8820	12600	12160.56	0.95	-6287	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1193	-4.30	1.28	12	0.26	-2827.00	9531.00	20200	20240125	-39.75	7390	20231101	64.68	20200	-39.75	20240125	11970	1.67	20240328	20200	-39.75	20240125	7390	64.68	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
63	20240722	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	12260	-340	5	-2.70	283808810	23329	74.92	12600	12600	12000	16380	8820	12600	12165.49	0.95	-5814	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1202	-4.34	1.29	12	0.24	-2827.00	9531.00	20200	20240125	-39.31	7390	20231101	65.90	20200	-39.31	20240125	11970	2.42	20240328	20200	-39.31	20240125	7390	65.90	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
64	20240722	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	12130	-470	5	-3.73	200879210	16509	53.02	12600	12600	12000	16380	8820	12600	12167.86	0.95	-4567	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1189	-4.29	1.27	12	0.17	-2827.00	9531.00	20200	20240125	-39.95	7390	20231101	64.14	20200	-39.95	20240125	11970	1.34	20240328	20200	-39.95	20240125	7390	64.14	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
65	20240722	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	12510	-90	5	-0.71	8424810	670	2.15	12600	12600	12510	16380	8820	12600	12574.34	0.95	-578	12906	12752	12576	12422	12246	12765	12435	49	3780	500	8560	10	1	9805620	1227	-4.43	1.31	12	0.01	-2827.00	9531.00	20200	20240125	-38.07	7390	20231101	69.28	20200	-38.07	20240125	11970	4.51	20240328	20200	-38.07	20240125	7390	69.28	20231101	3.87	N	170920	500	49 억	92701	N	N	N	N
66	20240719	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	12600	0	3	0.00	389348530	31137	50.38	12600	12730	12400	16380	8820	12600	12504.37	0.97	-2969	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1236	-4.46	1.32	12	0.32	-2827.00	9531.00	20200	20240125	-37.62	7390	20231101	70.50	20200	-37.62	20240125	11970	5.26	20240328	20200	-37.62	20240125	7390	70.50	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
67	20240719	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	12500	-100	5	-0.79	372734410	29817	48.24	12600	12730	12400	16380	8820	12600	12500.73	0.97	-2733	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1226	-4.42	1.31	12	0.30	-2827.00	9531.00	20200	20240125	-38.12	7390	20231101	69.15	20200	-38.12	20240125	11970	4.43	20240328	20200	-38.12	20240125	7390	69.15	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
68	20240719	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	12580	-20	5	-0.16	309767430	24784	40.10	12600	12730	12400	16380	8820	12600	12498.69	0.97	-4786	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1234	-4.45	1.32	12	0.25	-2827.00	9531.00	20200	20240125	-37.72	7390	20231101	70.23	20200	-37.72	20240125	11970	5.10	20240328	20200	-37.72	20240125	7390	70.23	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
69	20240719	130830	57	100.00	KOSDAQ	화학	N	N	N	N	N	12410	-190	5	-1.51	286415260	22906	37.06	12600	12730	12400	16380	8820	12600	12503.94	0.97	-4907	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1217	-4.39	1.30	12	0.23	-2827.00	9531.00	20200	20240125	-38.56	7390	20231101	67.93	20200	-38.56	20240125	11970	3.68	20240328	20200	-38.56	20240125	7390	67.93	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
70	20240719	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	12460	-140	5	-1.11	260662280	20833	33.71	12600	12730	12400	16380	8820	12600	12511.99	0.97	-5512	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1222	-4.41	1.31	12	0.21	-2827.00	9531.00	20200	20240125	-38.32	7390	20231101	68.61	20200	-38.32	20240125	11970	4.09	20240328	20200	-38.32	20240125	7390	68.61	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
71	20240719	110839	57	100.00	KOSDAQ	화학	N	N	N	N	N	12510	-90	5	-0.71	249074170	19907	32.21	12600	12730	12400	16380	8820	12600	12511.89	0.97	-5232	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1227	-4.43	1.31	12	0.20	-2827.00	9531.00	20200	20240125	-38.07	7390	20231101	69.28	20200	-38.07	20240125	11970	4.51	20240328	20200	-38.07	20240125	7390	69.28	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
72	20240719	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	12430	-170	5	-1.35	140626840	11285	18.26	12600	12730	12400	16380	8820	12600	12461.39	0.97	161	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1219	-4.40	1.30	12	0.12	-2827.00	9531.00	20200	20240125	-38.47	7390	20231101	68.20	20200	-38.47	20240125	11970	3.84	20240328	20200	-38.47	20240125	7390	68.20	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
73	20240719	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	12620	20	2	0.16	4795630	384	0.62	12600	12730	12410	16380	8820	12600	12488.62	0.97	-103	13066	12832	12446	12212	11826	12950	12330	49	3780	500	8560	10	1	9805620	1237	-4.46	1.32	12	0.00	-2827.00	9531.00	20200	20240125	-37.52	7390	20231101	70.77	20200	-37.52	20240125	11970	5.43	20240328	20200	-37.52	20240125	7390	70.77	20231101	3.92	N	170920	500	49 억	95574	N	N	N	N
74	20240718	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	12600	30	2	0.24	762397220	61746	56.47	12300	12680	12060	16340	8800	12570	12347.18	0.76	21306	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1236	-4.46	1.32	12	0.63	-2827.00	9531.00	20200	20240125	-37.62	7390	20231101	70.50	20200	-37.62	20240125	11970	5.26	20240328	20200	-37.62	20240125	7390	70.50	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
75	20240718	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	12610	40	2	0.32	738704610	59863	54.74	12300	12680	12060	16340	8800	12570	12339.90	0.76	21401	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1236	-4.46	1.32	12	0.61	-2827.00	9531.00	20200	20240125	-37.57	7390	20231101	70.64	20200	-37.57	20240125	11970	5.35	20240328	20200	-37.57	20240125	7390	70.64	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
76	20240718	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	12640	70	2	0.56	569087060	46294	42.33	12300	12680	12060	16340	8800	12570	12292.86	0.76	13733	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1239	-4.47	1.33	12	0.47	-2827.00	9531.00	20200	20240125	-37.43	7390	20231101	71.04	20200	-37.43	20240125	11970	5.60	20240328	20200	-37.43	20240125	7390	71.04	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
77	20240718	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	12650	80	2	0.64	513148550	41840	38.26	12300	12680	12060	16340	8800	12570	12264.51	0.76	14283	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1240	-4.47	1.33	12	0.43	-2827.00	9531.00	20200	20240125	-37.38	7390	20231101	71.18	20200	-37.38	20240125	11970	5.68	20240328	20200	-37.38	20240125	7390	71.18	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
78	20240718	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	12500	-70	5	-0.56	478977110	39114	35.77	12300	12550	12060	16340	8800	12570	12245.63	0.76	13381	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1226	-4.42	1.31	12	0.40	-2827.00	9531.00	20200	20240125	-38.12	7390	20231101	69.15	20200	-38.12	20240125	11970	4.43	20240328	20200	-38.12	20240125	7390	69.15	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
79	20240718	110832	57	100.00	KOSDAQ	화학	N	N	N	N	N	12470	-100	5	-0.80	405840190	33247	30.40	12300	12550	12060	16340	8800	12570	12206.77	0.76	11529	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1223	-4.41	1.31	12	0.34	-2827.00	9531.00	20200	20240125	-38.27	7390	20231101	68.74	20200	-38.27	20240125	11970	4.18	20240328	20200	-38.27	20240125	7390	68.74	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
80	20240718	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	12250	-320	5	-2.55	316635830	26041	23.81	12300	12490	12060	16340	8800	12570	12159.05	0.76	7452	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1201	-4.33	1.29	12	0.27	-2827.00	9531.00	20200	20240125	-39.36	7390	20231101	65.76	20200	-39.36	20240125	11970	2.34	20240328	20200	-39.36	20240125	7390	65.76	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
81	20240718	090833	57	100.00	KOSDAQ	화학	N	N	N	N	N	12080	-490	5	-3.90	138254090	11385	10.41	12300	12490	12060	16340	8800	12570	12143.34	0.76	997	13490	13030	12770	12310	12050	12900	12180	49	3770	500	8540	10	1	9805620	1185	-4.27	1.27	12	0.12	-2827.00	9531.00	20200	20240125	-40.20	7390	20231101	63.46	20200	-40.20	20240125	11970	0.92	20240328	20200	-40.20	20240125	7390	63.46	20231101	3.94	N	170920	500	49 억	74319	N	N	N	N
82	20240717	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	12570	-590	5	-4.48	1379334660	108112	280.80	13220	13230	12510	17100	9220	13160	12758.39	0.82	-6665	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1233	-4.45	1.32	12	1.10	-2827.00	9531.00	20200	20240125	-37.77	7390	20231101	70.09	20200	-37.77	20240125	11970	5.01	20240328	20200	-37.77	20240125	7390	70.09	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
83	20240717	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	12590	-570	5	-4.33	1326276100	103893	269.84	13220	13230	12510	17100	9220	13160	12765.79	0.82	-5875	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1235	-4.45	1.32	12	1.06	-2827.00	9531.00	20200	20240125	-37.67	7390	20231101	70.37	20200	-37.67	20240125	11970	5.18	20240328	20200	-37.67	20240125	7390	70.37	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
84	20240717	140909	57	100.00	KOSDAQ	화학	N	N	N	N	N	12560	-600	5	-4.56	1210748200	94691	245.94	13220	13230	12510	17100	9220	13160	12786.31	0.82	-4359	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1232	-4.44	1.32	12	0.97	-2827.00	9531.00	20200	20240125	-37.82	7390	20231101	69.96	20200	-37.82	20240125	11970	4.93	20240328	20200	-37.82	20240125	7390	69.96	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
85	20240717	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	12650	-510	5	-3.88	987595310	76943	199.85	13220	13230	12650	17100	9220	13160	12835.41	0.82	-5153	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1240	-4.47	1.33	12	0.78	-2827.00	9531.00	20200	20240125	-37.38	7390	20231101	71.18	20200	-37.38	20240125	11970	5.68	20240328	20200	-37.38	20240125	7390	71.18	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
86	20240717	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	12700	-460	5	-3.50	909042520	70759	183.78	13220	13230	12650	17100	9220	13160	12847.02	0.82	-3492	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1245	-4.49	1.33	12	0.72	-2827.00	9531.00	20200	20240125	-37.13	7390	20231101	71.85	20200	-37.13	20240125	11970	6.10	20240328	20200	-37.13	20240125	7390	71.85	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
87	20240717	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	12770	-390	5	-2.96	697319810	54123	140.58	13220	13230	12730	17100	9220	13160	12883.98	0.82	3994	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1252	-4.52	1.34	12	0.55	-2827.00	9531.00	20200	20240125	-36.78	7390	20231101	72.80	20200	-36.78	20240125	11970	6.68	20240328	20200	-36.78	20240125	7390	72.80	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
88	20240717	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	-160	5	-1.22	295783620	22747	59.08	13220	13230	12930	17100	9220	13160	13003.19	0.82	7012	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1275	-4.60	1.36	12	0.23	-2827.00	9531.00	20200	20240125	-35.64	7390	20231101	75.91	20200	-35.64	20240125	11970	8.60	20240328	20200	-35.64	20240125	7390	75.91	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
89	20240717	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	60	2	0.46	1068860	81	0.21	13220	13230	13160	17100	9220	13160	13195.80	0.82	-49	13373	13266	13133	13026	12893	13200	12960	49	3940	500	8940	10	1	9805620	1296	-4.68	1.39	12	0.00	-2827.00	9531.00	20200	20240125	-34.55	7390	20231101	78.89	20200	-34.55	20240125	11970	10.44	20240328	20200	-34.55	20240125	7390	78.89	20231101	3.94	N	170920	500	49 억	80850	N	N	N	N
90	20240716	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	13160	-70	5	-0.53	502583190	38494	91.00	13230	13240	13000	17190	9270	13230	13056.01	0.92	-9220	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1290	-4.66	1.38	12	0.39	-2827.00	9531.00	20200	20240125	-34.85	7390	20231101	78.08	20200	-34.85	20240125	11970	9.94	20240328	20200	-34.85	20240125	7390	78.08	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
91	20240716	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	13100	-130	5	-0.98	475643740	36443	86.15	13230	13240	13000	17190	9270	13230	13051.72	0.92	-8818	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1285	-4.63	1.37	12	0.37	-2827.00	9531.00	20200	20240125	-35.15	7390	20231101	77.27	20200	-35.15	20240125	11970	9.44	20240328	20200	-35.15	20240125	7390	77.27	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
92	20240716	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	13120	-110	5	-0.83	441675850	33844	80.01	13230	13240	13000	17190	9270	13230	13050.34	0.92	-8554	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1286	-4.64	1.38	12	0.35	-2827.00	9531.00	20200	20240125	-35.05	7390	20231101	77.54	20200	-35.05	20240125	11970	9.61	20240328	20200	-35.05	20240125	7390	77.54	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
93	20240716	130917	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	-140	5	-1.06	407694230	31245	73.87	13230	13240	13000	17190	9270	13230	13048.30	0.92	-8516	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1284	-4.63	1.37	12	0.32	-2827.00	9531.00	20200	20240125	-35.20	7390	20231101	77.13	20200	-35.20	20240125	11970	9.36	20240328	20200	-35.20	20240125	7390	77.13	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
94	20240716	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	-40	5	-0.30	402243720	30828	72.88	13230	13240	13000	17190	9270	13230	13048.00	0.92	-8515	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1293	-4.67	1.38	12	0.31	-2827.00	9531.00	20200	20240125	-34.70	7390	20231101	78.48	20200	-34.70	20240125	11970	10.19	20240328	20200	-34.70	20240125	7390	78.48	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
95	20240716	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	-180	5	-1.36	374904780	28734	67.93	13230	13240	13000	17190	9270	13230	13047.43	0.92	-8542	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1280	-4.62	1.37	12	0.29	-2827.00	9531.00	20200	20240125	-35.40	7390	20231101	76.59	20200	-35.40	20240125	11970	9.02	20240328	20200	-35.40	20240125	7390	76.59	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
96	20240716	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	-220	5	-1.66	321585800	24640	58.25	13230	13240	13000	17190	9270	13230	13051.37	0.92	-10720	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1276	-4.60	1.37	12	0.25	-2827.00	9531.00	20200	20240125	-35.59	7390	20231101	76.05	20200	-35.59	20240125	11970	8.69	20240328	20200	-35.59	20240125	7390	76.05	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
97	20240716	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	13240	10	2	0.08	23383370	1771	4.19	13230	13240	13130	17190	9270	13230	13203.48	0.92	-1647	13883	13556	13353	13026	12823	13455	12925	49	3960	500	8990	10	1	9805620	1298	-4.68	1.39	12	0.02	-2827.00	9531.00	20200	20240125	-34.46	7390	20231101	79.16	20200	-34.46	20240125	11970	10.61	20240328	20200	-34.46	20240125	7390	79.16	20231101	3.94	N	170920	500	49 억	90070	N	N	N	N
98	20240715	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13230	-180	5	-1.34	559008880	42193	119.73	13680	13680	13150	17430	9390	13410	13248.88	0.98	-6094	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1297	-4.68	1.39	12	0.43	-2827.00	9531.00	20200	20240125	-34.50	7390	20231101	79.03	20200	-34.50	20240125	11970	10.53	20240328	20200	-34.50	20240125	7390	79.03	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
99	20240715	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	13240	-170	5	-1.27	534969630	40374	114.57	13680	13680	13150	17430	9390	13410	13250.35	0.98	-5259	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1298	-4.68	1.39	12	0.41	-2827.00	9531.00	20200	20240125	-34.46	7390	20231101	79.16	20200	-34.46	20240125	11970	10.61	20240328	20200	-34.46	20240125	7390	79.16	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
100	20240715	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	-190	5	-1.42	354328910	26668	75.68	13680	13680	13200	17430	9390	13410	13286.67	0.98	-5654	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1296	-4.68	1.39	12	0.27	-2827.00	9531.00	20200	20240125	-34.55	7390	20231101	78.89	20200	-34.55	20240125	11970	10.44	20240328	20200	-34.55	20240125	7390	78.89	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
101	20240715	130907	57	100.00	KOSDAQ	화학	N	N	N	N	N	13320	-90	5	-0.67	238217880	17888	50.76	13680	13680	13210	17430	9390	13410	13317.19	0.98	-4820	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1306	-4.71	1.40	12	0.18	-2827.00	9531.00	20200	20240125	-34.06	7390	20231101	80.24	20200	-34.06	20240125	11970	11.28	20240328	20200	-34.06	20240125	7390	80.24	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
102	20240715	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	13240	-170	5	-1.27	230945510	17340	49.21	13680	13680	13210	17430	9390	13410	13318.66	0.98	-4799	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1298	-4.68	1.39	12	0.18	-2827.00	9531.00	20200	20240125	-34.46	7390	20231101	79.16	20200	-34.46	20240125	11970	10.61	20240328	20200	-34.46	20240125	7390	79.16	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
103	20240715	110905	57	100.00	KOSDAQ	화학	N	N	N	N	N	13290	-120	5	-0.89	209542510	15723	44.62	13680	13680	13240	17430	9390	13410	13327.13	0.98	-4970	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1303	-4.70	1.39	12	0.16	-2827.00	9531.00	20200	20240125	-34.21	7390	20231101	79.84	20200	-34.21	20240125	11970	11.03	20240328	20200	-34.21	20240125	7390	79.84	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
104	20240715	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	13260	-150	5	-1.12	160395710	12016	34.10	13680	13680	13260	17430	9390	13410	13348.51	0.98	-3286	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1300	-4.69	1.39	12	0.12	-2827.00	9531.00	20200	20240125	-34.36	7390	20231101	79.43	20200	-34.36	20240125	11970	10.78	20240328	20200	-34.36	20240125	7390	79.43	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
105	20240715	090907	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	120	2	0.89	17130050	1279	3.63	13680	13680	13330	17430	9390	13410	13393.32	0.98	171	13736	13572	13436	13272	13136	13505	13205	49	4020	500	9110	10	1	9805620	1327	-4.79	1.42	12	0.01	-2827.00	9531.00	20200	20240125	-33.02	7390	20231101	83.09	20200	-33.02	20240125	11970	13.03	20240328	20200	-33.02	20240125	7390	83.09	20231101	3.98	N	170920	500	49 억	96258	N	N	N	N
106	20240712	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-270	5	-1.97	470349430	35138	59.04	13600	13600	13300	17780	9580	13680	13385.75	1.05	-6505	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1315	-4.74	1.41	12	0.36	-2827.00	9531.00	20200	20240125	-33.61	7390	20231101	81.46	20200	-33.61	20240125	11970	12.03	20240328	20200	-33.61	20240125	7390	81.46	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
107	20240712	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	-260	5	-1.90	418957620	31311	52.61	13600	13600	13300	17780	9580	13680	13380.53	1.05	-6590	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1316	-4.75	1.41	12	0.32	-2827.00	9531.00	20200	20240125	-33.56	7390	20231101	81.60	20200	-33.56	20240125	11970	12.11	20240328	20200	-33.56	20240125	7390	81.60	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
108	20240712	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	-260	5	-1.90	313666680	23445	39.39	13600	13600	13300	17780	9580	13680	13378.83	1.05	-6604	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1316	-4.75	1.41	12	0.24	-2827.00	9531.00	20200	20240125	-33.56	7390	20231101	81.60	20200	-33.56	20240125	11970	12.11	20240328	20200	-33.56	20240125	7390	81.60	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
109	20240712	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	-310	5	-2.27	260421190	19468	32.71	13600	13600	13300	17780	9580	13680	13376.88	1.05	-5225	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1311	-4.73	1.40	12	0.20	-2827.00	9531.00	20200	20240125	-33.81	7390	20231101	80.92	20200	-33.81	20240125	11970	11.70	20240328	20200	-33.81	20240125	7390	80.92	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
110	20240712	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	-330	5	-2.41	239037570	17869	30.02	13600	13600	13300	17780	9580	13680	13377.22	1.05	-4399	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1309	-4.72	1.40	12	0.18	-2827.00	9531.00	20200	20240125	-33.91	7390	20231101	80.65	20200	-33.91	20240125	11970	11.53	20240328	20200	-33.91	20240125	7390	80.65	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
111	20240712	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	-240	5	-1.75	224490810	16781	28.20	13600	13600	13300	17780	9580	13680	13377.68	1.05	-3704	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1318	-4.75	1.41	12	0.17	-2827.00	9531.00	20200	20240125	-33.47	7390	20231101	81.87	20200	-33.47	20240125	11970	12.28	20240328	20200	-33.47	20240125	7390	81.87	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
112	20240712	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-250	5	-1.83	158924820	11867	19.94	13600	13600	13300	17780	9580	13680	13392.16	1.05	-4562	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1317	-4.75	1.41	12	0.12	-2827.00	9531.00	20200	20240125	-33.51	7390	20231101	81.73	20200	-33.51	20240125	11970	12.20	20240328	20200	-33.51	20240125	7390	81.73	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
113	20240712	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-120	5	-0.88	19800170	1476	2.48	13600	13600	13350	17780	9580	13680	13414.75	1.05	-117	14280	13980	13790	13490	13300	13885	13395	49	4100	500	9300	10	1	9805620	1330	-4.80	1.42	12	0.02	-2827.00	9531.00	20200	20240125	-32.87	7390	20231101	83.49	20200	-32.87	20240125	11970	13.28	20240328	20200	-32.87	20240125	7390	83.49	20231101	3.98	N	170920	500	49 억	102474	N	N	N	N
114	20240711	160855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	30	2	0.22	825872090	59517	322.08	13700	14090	13600	17740	9560	13650	13876.36	1.12	-7036	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1341	-4.84	1.44	12	0.61	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
115	20240711	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	20	2	0.15	767337400	55225	298.85	13700	14090	13610	17740	9560	13650	13894.75	1.12	-5151	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1340	-4.84	1.43	12	0.56	-2827.00	9531.00	20200	20240125	-32.33	7390	20231101	84.98	20200	-32.33	20240125	11970	14.20	20240328	20200	-32.33	20240125	7390	84.98	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
116	20240711	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	150	2	1.10	709887310	51020	276.10	13700	14090	13650	17740	9560	13650	13913.90	1.12	-1653	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1353	-4.88	1.45	12	0.52	-2827.00	9531.00	20200	20240125	-31.68	7390	20231101	86.74	20200	-31.68	20240125	11970	15.29	20240328	20200	-31.68	20240125	7390	86.74	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
117	20240711	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	150	2	1.10	689356980	49523	268.00	13700	14090	13700	17740	9560	13650	13919.94	1.12	-939	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1353	-4.88	1.45	12	0.51	-2827.00	9531.00	20200	20240125	-31.68	7390	20231101	86.74	20200	-31.68	20240125	11970	15.29	20240328	20200	-31.68	20240125	7390	86.74	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
118	20240711	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	300	2	2.20	611326540	43876	237.44	13700	14090	13700	17740	9560	13650	13933.05	1.12	1331	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1368	-4.93	1.46	12	0.45	-2827.00	9531.00	20200	20240125	-30.94	7390	20231101	88.77	20200	-30.94	20240125	11970	16.54	20240328	20200	-30.94	20240125	7390	88.77	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
119	20240711	110856	57	100.00	KOSDAQ	화학	N	N	N	N	N	13910	260	2	1.90	578917330	41545	224.82	13700	14090	13700	17740	9560	13650	13934.71	1.12	2093	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1364	-4.92	1.46	12	0.42	-2827.00	9531.00	20200	20240125	-31.14	7390	20231101	88.23	20200	-31.14	20240125	11970	16.21	20240328	20200	-31.14	20240125	7390	88.23	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
120	20240711	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13980	330	2	2.42	470765140	33792	182.87	13700	14090	13700	17740	9560	13650	13931.26	1.12	3530	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1371	-4.95	1.47	12	0.34	-2827.00	9531.00	20200	20240125	-30.79	7390	20231101	89.17	20200	-30.79	20240125	11970	16.79	20240328	20200	-30.79	20240125	7390	89.17	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
121	20240711	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	13900	250	2	1.83	62255900	4519	24.45	13700	13950	13700	17740	9560	13650	13776.48	1.12	2494	13836	13742	13596	13502	13356	13790	13550	49	4090	500	9280	10	1	9805620	1363	-4.92	1.46	12	0.05	-2827.00	9531.00	20200	20240125	-31.19	7390	20231101	88.09	20200	-31.19	20240125	11970	16.12	20240328	20200	-31.19	20240125	7390	88.09	20231101	4.05	N	170920	500	49 억	109504	N	N	N	N
122	20240710	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	100	2	0.74	250099100	18479	37.04	13500	13690	13450	17610	9490	13550	13534.23	1.15	-3106	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1338	-4.83	1.43	12	0.19	-2827.00	9531.00	20200	20240125	-32.43	7390	20231101	84.71	20200	-32.43	20240125	11970	14.04	20240328	20200	-32.43	20240125	7390	84.71	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
123	20240710	150855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	130	2	0.96	245552050	18146	36.37	13500	13690	13450	17610	9490	13550	13532.02	1.15	-2980	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1341	-4.84	1.44	12	0.19	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
124	20240710	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	50	2	0.37	170001890	12588	25.23	13500	13690	13450	17610	9490	13550	13505.08	1.15	-3183	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1334	-4.81	1.43	12	0.13	-2827.00	9531.00	20200	20240125	-32.67	7390	20231101	84.03	20200	-32.67	20240125	11970	13.62	20240328	20200	-32.67	20240125	7390	84.03	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
125	20240710	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-30	5	-0.22	136658600	10126	20.30	13500	13690	13450	17610	9490	13550	13495.81	1.15	-3707	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1326	-4.78	1.42	12	0.10	-2827.00	9531.00	20200	20240125	-33.07	7390	20231101	82.95	20200	-33.07	20240125	11970	12.95	20240328	20200	-33.07	20240125	7390	82.95	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
126	20240710	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	13500	-50	5	-0.37	90552320	6704	13.44	13500	13690	13450	17610	9490	13550	13507.21	1.15	-2938	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1324	-4.78	1.42	12	0.07	-2827.00	9531.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	11970	12.78	20240328	20200	-33.17	20240125	7390	82.68	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
127	20240710	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	10	2	0.07	70952010	5250	10.52	13500	13690	13450	17610	9490	13550	13514.67	1.15	-2021	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1330	-4.80	1.42	12	0.05	-2827.00	9531.00	20200	20240125	-32.87	7390	20231101	83.49	20200	-32.87	20240125	11970	13.28	20240328	20200	-32.87	20240125	7390	83.49	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
128	20240710	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	13500	-50	5	-0.37	39960620	2956	5.92	13500	13690	13450	17610	9490	13550	13518.48	1.15	-1815	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1324	-4.78	1.42	12	0.03	-2827.00	9531.00	20200	20240125	-33.17	7390	20231101	82.68	20200	-33.17	20240125	11970	12.78	20240328	20200	-33.17	20240125	7390	82.68	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
129	20240710	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	0	3	0.00	12412220	920	1.84	13500	13690	13460	17610	9490	13550	13491.54	1.15	-866	13883	13716	13563	13396	13243	13640	13320	49	4060	500	9210	10	1	9805620	1329	-4.79	1.42	12	0.01	-2827.00	9531.00	20200	20240125	-32.92	7390	20231101	83.36	20200	-32.92	20240125	11970	13.20	20240328	20200	-32.92	20240125	7390	83.36	20231101	4.03	N	170920	500	49 억	112594	N	N	N	N
130	20240709	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	90	2	0.67	676683360	49883	113.66	13600	13730	13410	17490	9430	13460	13565.42	1.13	1808	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1329	-4.79	1.42	12	0.51	-2827.00	9531.00	20200	20240125	-32.92	7390	20231101	83.36	20200	-32.92	20240125	11970	13.20	20240328	20200	-32.92	20240125	7390	83.36	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
131	20240709	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	70	2	0.52	662376860	48825	111.25	13600	13730	13410	17490	9430	13460	13566.35	1.13	1516	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1327	-4.79	1.42	12	0.50	-2827.00	9531.00	20200	20240125	-33.02	7390	20231101	83.09	20200	-33.02	20240125	11970	13.03	20240328	20200	-33.02	20240125	7390	83.09	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
132	20240709	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	10	2	0.07	580646410	42771	97.45	13600	13730	13410	17490	9430	13460	13575.70	1.13	2959	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1321	-4.76	1.41	12	0.44	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
133	20240709	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	10	2	0.07	504140900	37087	84.50	13600	13730	13410	17490	9430	13460	13593.47	1.13	2029	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1321	-4.76	1.41	12	0.38	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
134	20240709	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	10	2	0.07	497360470	36583	83.36	13600	13730	13410	17490	9430	13460	13595.40	1.13	2029	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1321	-4.76	1.41	12	0.37	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
135	20240709	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	-40	5	-0.30	461748790	33932	77.31	13600	13730	13410	17490	9430	13460	13608.06	1.13	3139	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1316	-4.75	1.41	12	0.35	-2827.00	9531.00	20200	20240125	-33.56	7390	20231101	81.60	20200	-33.56	20240125	11970	12.11	20240328	20200	-33.56	20240125	7390	81.60	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
136	20240709	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13690	230	2	1.71	387006450	28395	64.70	13600	13730	13480	17490	9430	13460	13629.39	1.13	6436	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1342	-4.84	1.44	12	0.29	-2827.00	9531.00	20200	20240125	-32.23	7390	20231101	85.25	20200	-32.23	20240125	11970	14.37	20240328	20200	-32.23	20240125	7390	85.25	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
137	20240709	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	120	2	0.89	14513460	1069	2.44	13600	13600	13480	17490	9430	13460	13576.67	1.13	-214	13893	13676	13463	13246	13033	13785	13355	49	4030	500	9150	10	1	9805620	1332	-4.80	1.42	12	0.01	-2827.00	9531.00	20200	20240125	-32.77	7390	20231101	83.76	20200	-32.77	20240125	11970	13.45	20240328	20200	-32.77	20240125	7390	83.76	20231101	4.08	N	170920	500	49 억	110997	N	N	N	N
138	20240708	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	60	2	0.45	587850480	43885	64.01	13410	13680	13250	17420	9380	13400	13395.25	0.98	14789	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1320	-4.76	1.41	12	0.45	-2827.00	9531.00	20200	20240125	-33.37	7390	20231101	82.14	20200	-33.37	20240125	11970	12.45	20240328	20200	-33.37	20240125	7390	82.14	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
139	20240708	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	50	2	0.37	563076640	42043	61.32	13410	13680	13250	17420	9380	13400	13392.87	0.98	14187	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1319	-4.76	1.41	12	0.43	-2827.00	9531.00	20200	20240125	-33.42	7390	20231101	82.00	20200	-33.42	20240125	11970	12.36	20240328	20200	-33.42	20240125	7390	82.00	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
140	20240708	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	60	2	0.45	496571280	37094	54.10	13410	13680	13250	17420	9380	13400	13386.84	0.98	12015	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1320	-4.76	1.41	12	0.38	-2827.00	9531.00	20200	20240125	-33.37	7390	20231101	82.14	20200	-33.37	20240125	11970	12.45	20240328	20200	-33.37	20240125	7390	82.14	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
141	20240708	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	80	2	0.60	459967450	34374	50.14	13410	13680	13250	17420	9380	13400	13381.26	0.98	10471	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1322	-4.77	1.41	12	0.35	-2827.00	9531.00	20200	20240125	-33.27	7390	20231101	82.41	20200	-33.27	20240125	11970	12.61	20240328	20200	-33.27	20240125	7390	82.41	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
142	20240708	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-20	5	-0.15	365415740	27342	39.88	13410	13680	13250	17420	9380	13400	13364.63	0.98	8116	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1312	-4.73	1.40	12	0.28	-2827.00	9531.00	20200	20240125	-33.76	7390	20231101	81.06	20200	-33.76	20240125	11970	11.78	20240328	20200	-33.76	20240125	7390	81.06	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
143	20240708	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	-30	5	-0.22	218462800	16298	23.77	13410	13680	13250	17420	9380	13400	13404.27	0.98	3535	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1311	-4.73	1.40	12	0.17	-2827.00	9531.00	20200	20240125	-33.81	7390	20231101	80.92	20200	-33.81	20240125	11970	11.70	20240328	20200	-33.81	20240125	7390	80.92	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
144	20240708	100847	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	0	3	0.00	119569750	8876	12.95	13410	13680	13400	17420	9380	13400	13471.13	0.98	3409	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1314	-4.74	1.41	12	0.09	-2827.00	9531.00	20200	20240125	-33.66	7390	20231101	81.33	20200	-33.66	20240125	11970	11.95	20240328	20200	-33.66	20240125	7390	81.33	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
145	20240708	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	20	2	0.15	11969000	889	1.30	13410	13680	13410	17420	9380	13400	13463.44	0.98	52	13680	13540	13460	13320	13240	13500	13280	49	4020	500	9110	10	1	9805620	1316	-4.75	1.41	12	0.01	-2827.00	9531.00	20200	20240125	-33.56	7390	20231101	81.60	20200	-33.56	20240125	11970	12.11	20240328	20200	-33.56	20240125	7390	81.60	20231101	4.08	N	170920	500	49 억	96308	N	N	N	N
146	20240705	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-220	5	-1.62	917883840	68175	269.69	13490	13600	13380	17700	9540	13620	13463.69	1.05	-6754	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1314	-4.74	1.41	12	0.70	-2827.00	9531.00	20200	20240125	-33.66	7390	20231101	81.33	20200	-33.66	20240125	11970	11.95	20240328	20200	-33.66	20240125	7390	81.33	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
147	20240705	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	-180	5	-1.32	878362580	65232	258.05	13490	13600	13380	17700	9540	13620	13465.21	1.05	-5333	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1318	-4.75	1.41	12	0.67	-2827.00	9531.00	20200	20240125	-33.47	7390	20231101	81.87	20200	-33.47	20240125	11970	12.28	20240328	20200	-33.47	20240125	7390	81.87	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
148	20240705	140846	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	-160	5	-1.17	634130840	47044	186.10	13490	13600	13380	17700	9540	13620	13479.53	1.05	-4031	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1320	-4.76	1.41	12	0.48	-2827.00	9531.00	20200	20240125	-33.37	7390	20231101	82.14	20200	-33.37	20240125	11970	12.45	20240328	20200	-33.37	20240125	7390	82.14	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
149	20240705	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	-160	5	-1.17	511053090	37896	149.91	13490	13600	13400	17700	9540	13620	13485.67	1.05	-1350	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1320	-4.76	1.41	12	0.39	-2827.00	9531.00	20200	20240125	-33.37	7390	20231101	82.14	20200	-33.37	20240125	11970	12.45	20240328	20200	-33.37	20240125	7390	82.14	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
150	20240705	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	-80	5	-0.59	366630330	27188	107.55	13490	13600	13400	17700	9540	13620	13485.01	1.05	6410	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1328	-4.79	1.42	12	0.28	-2827.00	9531.00	20200	20240125	-32.97	7390	20231101	83.22	20200	-32.97	20240125	11970	13.12	20240328	20200	-32.97	20240125	7390	83.22	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
151	20240705	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	-140	5	-1.03	257823280	19120	75.64	13490	13600	13450	17700	9540	13620	13484.48	1.05	4215	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1322	-4.77	1.41	12	0.19	-2827.00	9531.00	20200	20240125	-33.27	7390	20231101	82.41	20200	-33.27	20240125	11970	12.61	20240328	20200	-33.27	20240125	7390	82.41	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
152	20240705	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	-90	5	-0.66	136265840	10113	40.01	13490	13590	13450	17700	9540	13620	13474.32	1.05	99	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1327	-4.79	1.42	12	0.10	-2827.00	9531.00	20200	20240125	-33.02	7390	20231101	83.09	20200	-33.02	20240125	11970	13.03	20240328	20200	-33.02	20240125	7390	83.09	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
153	20240705	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-60	5	-0.44	15243220	1129	4.47	13490	13590	13490	17700	9540	13620	13501.52	1.05	-87	14073	13846	13653	13426	13233	13750	13330	49	4080	500	9260	10	1	9805620	1330	-4.80	1.42	12	0.01	-2827.00	9531.00	20200	20240125	-32.87	7390	20231101	83.49	20200	-32.87	20240125	11970	13.28	20240328	20200	-32.87	20240125	7390	83.49	20231101	4.10	N	170920	500	49 억	103062	N	N	N	N
154	20240704	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	13620	20	2	0.15	343401760	25269	50.06	13880	13880	13460	17680	9520	13600	13589.84	1.03	1867	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1336	-4.82	1.43	12	0.26	-2827.00	9531.00	20200	20240125	-32.57	7390	20231101	84.30	20200	-32.57	20240125	11970	13.78	20240328	20200	-32.57	20240125	7390	84.30	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
155	20240704	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	13630	30	2	0.22	328688250	24188	47.92	13880	13880	13460	17680	9520	13600	13588.90	1.03	2368	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1337	-4.82	1.43	12	0.25	-2827.00	9531.00	20200	20240125	-32.52	7390	20231101	84.44	20200	-32.52	20240125	11970	13.87	20240328	20200	-32.52	20240125	7390	84.44	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
156	20240704	140842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13690	90	2	0.66	302348520	22242	44.06	13880	13880	13460	17680	9520	13600	13593.59	1.03	2266	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1342	-4.84	1.44	12	0.23	-2827.00	9531.00	20200	20240125	-32.23	7390	20231101	85.25	20200	-32.23	20240125	11970	14.37	20240328	20200	-32.23	20240125	7390	85.25	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
157	20240704	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-80	5	-0.59	209761000	15402	30.51	13880	13880	13520	17680	9520	13600	13619.08	1.03	12	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1326	-4.78	1.42	12	0.16	-2827.00	9531.00	20200	20240125	-33.07	7390	20231101	82.95	20200	-33.07	20240125	11970	12.95	20240328	20200	-33.07	20240125	7390	82.95	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
158	20240704	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13620	20	2	0.15	174702490	12815	25.39	13880	13880	13520	17680	9520	13600	13632.66	1.03	232	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1336	-4.82	1.43	12	0.13	-2827.00	9531.00	20200	20240125	-32.57	7390	20231101	84.30	20200	-32.57	20240125	11970	13.78	20240328	20200	-32.57	20240125	7390	84.30	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
159	20240704	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	80	2	0.59	153530170	11256	22.30	13880	13880	13520	17680	9520	13600	13639.85	1.03	930	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1341	-4.84	1.44	12	0.11	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
160	20240704	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	13720	120	2	0.88	108804780	7980	15.81	13880	13880	13520	17680	9520	13600	13634.68	1.03	1259	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1345	-4.85	1.44	12	0.08	-2827.00	9531.00	20200	20240125	-32.08	7390	20231101	85.66	20200	-32.08	20240125	11970	14.62	20240328	20200	-32.08	20240125	7390	85.66	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
161	20240704	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	10	2	0.07	12337650	904	1.79	13880	13880	13600	17680	9520	13600	13647.84	1.03	-130	14233	13916	13613	13296	12993	13910	13290	49	4080	500	9240	10	1	9805620	1335	-4.81	1.43	12	0.01	-2827.00	9531.00	20200	20240125	-32.62	7390	20231101	84.17	20200	-32.62	20240125	11970	13.70	20240328	20200	-32.62	20240125	7390	84.17	20231101	4.04	N	170920	500	49 억	100867	N	N	N	N
162	20240703	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	-80	5	-0.58	678637690	50365	48.61	13600	13930	13310	17780	9580	13680	13474.06	1.00	-1399	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1334	-4.81	1.43	12	0.51	-2827.00	9531.00	20200	20240125	-32.67	7390	20231101	84.03	20200	-32.67	20240125	11970	13.62	20240328	20200	-32.67	20240125	7390	84.03	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
163	20240703	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	-100	5	-0.73	602911280	44792	43.23	13600	13930	13310	17780	9580	13680	13460.24	1.00	1210	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1332	-4.80	1.42	12	0.46	-2827.00	9531.00	20200	20240125	-32.77	7390	20231101	83.76	20200	-32.77	20240125	11970	13.45	20240328	20200	-32.77	20240125	7390	83.76	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
164	20240703	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	-210	5	-1.54	506167520	37614	36.30	13600	13930	13310	17780	9580	13680	13456.89	1.00	-676	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1321	-4.76	1.41	12	0.38	-2827.00	9531.00	20200	20240125	-33.32	7390	20231101	82.27	20200	-33.32	20240125	11970	12.53	20240328	20200	-33.32	20240125	7390	82.27	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
165	20240703	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-300	5	-2.19	370870810	27534	26.57	13600	13930	13310	17780	9580	13680	13469.55	1.00	-1299	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1312	-4.73	1.40	12	0.28	-2827.00	9531.00	20200	20240125	-33.76	7390	20231101	81.06	20200	-33.76	20240125	11970	11.78	20240328	20200	-33.76	20240125	7390	81.06	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
166	20240703	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	-120	5	-0.88	345255600	25620	24.73	13600	13930	13310	17780	9580	13680	13476.01	1.00	-1022	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1330	-4.80	1.42	12	0.26	-2827.00	9531.00	20200	20240125	-32.87	7390	20231101	83.49	20200	-32.87	20240125	11970	13.28	20240328	20200	-32.87	20240125	7390	83.49	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
167	20240703	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	-320	5	-2.34	298160410	22104	21.33	13600	13930	13310	17780	9580	13680	13488.97	1.00	-2933	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1310	-4.73	1.40	12	0.23	-2827.00	9531.00	20200	20240125	-33.86	7390	20231101	80.78	20200	-33.86	20240125	11970	11.61	20240328	20200	-33.86	20240125	7390	80.78	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
168	20240703	100842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	-40	5	-0.29	109597910	8037	7.76	13600	13930	13550	17780	9580	13680	13636.66	1.00	-1916	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1337	-4.82	1.43	12	0.08	-2827.00	9531.00	20200	20240125	-32.48	7390	20231101	84.57	20200	-32.48	20240125	11970	13.95	20240328	20200	-32.48	20240125	7390	84.57	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
169	20240703	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	13790	110	2	0.80	15282080	1118	1.08	13600	13930	13600	17780	9580	13680	13669.11	1.00	-437	14293	13986	13743	13436	13193	13865	13315	49	4100	500	9300	10	1	9805620	1352	-4.88	1.45	12	0.01	-2827.00	9531.00	20200	20240125	-31.73	7390	20231101	86.60	20200	-31.73	20240125	11970	15.20	20240328	20200	-31.73	20240125	7390	86.60	20231101	4.04	N	170920	500	49 억	98530	N	N	N	N
170	20240702	160836	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	-370	5	-2.63	1414972380	103596	163.25	13790	14050	13500	18260	9840	14050	13658.56	0.82	18029	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1341	-4.84	1.44	12	1.06	-2827.00	9531.00	20200	20240125	-32.28	7390	20231101	85.12	20200	-32.28	20240125	11970	14.29	20240328	20200	-32.28	20240125	7390	85.12	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
171	20240702	150837	57	100.00	KOSDAQ	화학	N	N	N	N	N	13630	-420	5	-2.99	1365928100	100001	157.58	13790	14050	13500	18260	9840	14050	13659.14	0.82	17177	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1337	-4.82	1.43	12	1.02	-2827.00	9531.00	20200	20240125	-32.52	7390	20231101	84.44	20200	-32.52	20240125	11970	13.87	20240328	20200	-32.52	20240125	7390	84.44	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
172	20240702	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	-510	5	-3.63	1227192310	89785	141.48	13790	14050	13500	18260	9840	14050	13668.12	0.82	12342	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1328	-4.79	1.42	12	0.92	-2827.00	9531.00	20200	20240125	-32.97	7390	20231101	83.22	20200	-32.97	20240125	11970	13.12	20240328	20200	-32.97	20240125	7390	83.22	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
173	20240702	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	-450	5	-3.20	880644500	64251	101.25	13790	14050	13600	18260	9840	14050	13706.32	0.82	9669	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1334	-4.81	1.43	12	0.66	-2827.00	9531.00	20200	20240125	-32.67	7390	20231101	84.03	20200	-32.67	20240125	11970	13.62	20240328	20200	-32.67	20240125	7390	84.03	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
174	20240702	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	13810	-240	5	-1.71	690246660	50351	79.34	13790	14050	13640	18260	9840	14050	13708.70	0.82	15661	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1354	-4.89	1.45	12	0.51	-2827.00	9531.00	20200	20240125	-31.63	7390	20231101	86.87	20200	-31.63	20240125	11970	15.37	20240328	20200	-31.63	20240125	7390	86.87	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
175	20240702	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	13710	-340	5	-2.42	665796970	48578	76.55	13790	14050	13640	18260	9840	14050	13705.73	0.82	14460	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1344	-4.85	1.44	12	0.50	-2827.00	9531.00	20200	20240125	-32.13	7390	20231101	85.52	20200	-32.13	20240125	11970	14.54	20240328	20200	-32.13	20240125	7390	85.52	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
176	20240702	100837	57	100.00	KOSDAQ	화학	N	N	N	N	N	13830	-220	5	-1.57	400890940	29198	46.01	13790	14050	13660	18260	9840	14050	13730.08	0.82	7071	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1356	-4.89	1.45	12	0.30	-2827.00	9531.00	20200	20240125	-31.53	7390	20231101	87.14	20200	-31.53	20240125	11970	15.54	20240328	20200	-31.53	20240125	7390	87.14	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
177	20240702	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	13970	-80	5	-0.57	17821540	1281	2.02	13790	14050	13790	18260	9840	14050	13912.21	0.82	453	14456	14252	13976	13772	13496	14115	13635	49	4210	500	9550	10	1	9805620	1370	-4.94	1.47	12	0.01	-2827.00	9531.00	20200	20240125	-30.84	7390	20231101	89.04	20200	-30.84	20240125	11970	16.71	20240328	20200	-30.84	20240125	7390	89.04	20231101	4.09	N	170920	500	49 억	80510	N	N	N	N
178	20240701	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	14050	-20	5	-0.14	881850320	63459	112.87	14070	14180	13700	18290	9850	14070	13896.38	0.96	-14673	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1378	-4.97	1.47	12	0.65	-2827.00	9531.00	20200	20240125	-30.45	7390	20231101	90.12	20200	-30.45	20240125	11970	17.38	20240328	20200	-30.45	20240125	7390	90.12	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
179	20240701	150836	57	100.00	KOSDAQ	화학	N	N	N	N	N	13890	-180	5	-1.28	803055090	57833	102.87	14070	14180	13700	18290	9850	14070	13885.76	0.96	-13975	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1362	-4.91	1.46	12	0.59	-2827.00	9531.00	20200	20240125	-31.24	7390	20231101	87.96	20200	-31.24	20240125	11970	16.04	20240328	20200	-31.24	20240125	7390	87.96	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
180	20240701	140835	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	-270	5	-1.92	748781220	53924	95.91	14070	14180	13700	18290	9850	14070	13885.86	0.96	-12734	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1353	-4.88	1.45	12	0.55	-2827.00	9531.00	20200	20240125	-31.68	7390	20231101	86.74	20200	-31.68	20240125	11970	15.29	20240328	20200	-31.68	20240125	7390	86.74	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
181	20240701	130835	57	100.00	KOSDAQ	화학	N	N	N	N	N	13840	-230	5	-1.63	705697670	50788	90.33	14070	14180	13700	18290	9850	14070	13894.97	0.96	-12929	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1357	-4.90	1.45	12	0.52	-2827.00	9531.00	20200	20240125	-31.49	7390	20231101	87.28	20200	-31.49	20240125	11970	15.62	20240328	20200	-31.49	20240125	7390	87.28	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
182	20240701	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	13740	-330	5	-2.35	597283640	42905	76.31	14070	14180	13700	18290	9850	14070	13921.07	0.96	-13240	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1347	-4.86	1.44	12	0.44	-2827.00	9531.00	20200	20240125	-31.98	7390	20231101	85.93	20200	-31.98	20240125	11970	14.79	20240328	20200	-31.98	20240125	7390	85.93	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
183	20240701	110834	57	100.00	KOSDAQ	화학	N	N	N	N	N	13840	-230	5	-1.63	452685870	32409	57.64	14070	14180	13830	18290	9850	14070	13967.91	0.96	-6678	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1357	-4.90	1.45	12	0.33	-2827.00	9531.00	20200	20240125	-31.49	7390	20231101	87.28	20200	-31.49	20240125	11970	15.62	20240328	20200	-31.49	20240125	7390	87.28	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
184	20240701	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	14000	-70	5	-0.50	221869380	15812	28.12	14070	14180	13850	18290	9850	14070	14031.71	0.96	6589	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1373	-4.95	1.47	12	0.16	-2827.00	9531.00	20200	20240125	-30.69	7390	20231101	89.45	20200	-30.69	20240125	11970	16.96	20240328	20200	-30.69	20240125	7390	89.45	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N
185	20240701	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	13910	-160	5	-1.14	17849640	1285	2.29	14070	14070	13850	18290	9850	14070	13890.77	0.96	3	14410	14240	13920	13750	13430	14325	13835	49	4220	500	9560	10	1	9805620	1364	-4.92	1.46	12	0.01	-2827.00	9531.00	20200	20240125	-31.14	7390	20231101	88.23	20200	-31.14	20240125	11970	16.21	20240328	20200	-31.14	20240125	7390	88.23	20231101	4.09	N	170920	500	49 억	94409	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History