KissMeData/151860/price/prices-20240701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-10	5	-0.15	429132470	62943	66.75	6770	6890	6770	8890	4790	6840	6817.67	3.07	11515	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3388	3.70	0.27	12	0.13	1844.00	24975.00	17280	20230830	-60.47	6730	20240725	1.49	11660	-41.42	20240213	6730	1.49	20240725	17280	-60.47	20230830	6730	1.49	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
3	20240731	150920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	40	2	0.58	384576180	56429	59.84	6770	6890	6770	8890	4790	6840	6815.22	3.07	7995	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3413	3.73	0.28	12	0.11	1844.00	24975.00	17280	20230830	-60.19	6730	20240725	2.23	11660	-40.99	20240213	6730	2.23	20240725	17280	-60.19	20230830	6730	2.23	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
4	20240731	140920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-20	5	-0.29	273260600	40142	42.57	6770	6880	6770	8890	4790	6840	6807.35	3.07	-2089	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3383	3.70	0.27	12	0.08	1844.00	24975.00	17280	20230830	-60.53	6730	20240725	1.34	11660	-41.51	20240213	6730	1.34	20240725	17280	-60.53	20230830	6730	1.34	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
5	20240731	130916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-40	5	-0.58	232129900	34084	36.14	6770	6880	6770	8890	4790	6840	6810.52	3.07	-2640	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3373	3.69	0.27	12	0.07	1844.00	24975.00	17280	20230830	-60.65	6730	20240725	1.04	11660	-41.68	20240213	6730	1.04	20240725	17280	-60.65	20230830	6730	1.04	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
6	20240731	120915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-20	5	-0.29	156437200	22942	24.33	6770	6880	6770	8890	4790	6840	6818.81	3.07	-3429	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3383	3.70	0.27	12	0.05	1844.00	24975.00	17280	20230830	-60.53	6730	20240725	1.34	11660	-41.51	20240213	6730	1.34	20240725	17280	-60.53	20230830	6730	1.34	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
7	20240731	110918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	0	3	0.00	142228630	20858	22.12	6770	6880	6770	8890	4790	6840	6818.90	3.07	-3037	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3393	3.71	0.27	12	0.04	1844.00	24975.00	17280	20230830	-60.42	6730	20240725	1.63	11660	-41.34	20240213	6730	1.63	20240725	17280	-60.42	20230830	6730	1.63	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
8	20240731	100915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-20	5	-0.29	98919210	14532	15.41	6770	6850	6770	8890	4790	6840	6806.99	3.07	-2736	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3383	3.70	0.27	12	0.03	1844.00	24975.00	17280	20230830	-60.53	6730	20240725	1.34	11660	-41.51	20240213	6730	1.34	20240725	17280	-60.53	20230830	6730	1.34	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
9	20240731	090913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-20	5	-0.29	17545720	2581	2.74	6770	6850	6770	8890	4790	6840	6798.03	3.07	-111	7133	6986	6893	6746	6653	6940	6700	269	2050	500	4920	10	1	49603002	3383	3.70	0.27	12	0.01	1844.00	24975.00	17280	20230830	-60.53	6730	20240725	1.34	11660	-41.51	20240213	6730	1.34	20240725	17280	-60.53	20230830	6730	1.34	20240725	3.47	N	151860	500	268 억	1524985	N	N	0	N	N
10	20240730	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-160	5	-2.29	642236740	93355	158.33	7000	7040	6800	9100	4900	7000	6879.51	3.14	-31204	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3393	3.71	0.27	12	0.19	1844.00	24975.00	17280	20230830	-60.42	6730	20240725	1.63	11660	-41.34	20240213	6730	1.63	20240725	17280	-60.42	20230830	6730	1.63	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
11	20240730	150909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-180	5	-2.57	573561370	83275	141.24	7000	7040	6810	9100	4900	7000	6887.56	3.14	-26799	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3383	3.70	0.27	12	0.17	1844.00	24975.00	17280	20230830	-60.53	6730	20240725	1.34	11660	-41.51	20240213	6730	1.34	20240725	17280	-60.53	20230830	6730	1.34	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
12	20240730	140858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-150	5	-2.14	440545100	63836	108.27	7000	7040	6820	9100	4900	7000	6901.20	3.14	-21646	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3398	3.71	0.27	12	0.13	1844.00	24975.00	17280	20230830	-60.36	6730	20240725	1.78	11660	-41.25	20240213	6730	1.78	20240725	17280	-60.36	20230830	6730	1.78	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
13	20240730	130903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	-130	5	-1.86	401765870	58169	98.66	7000	7040	6830	9100	4900	7000	6906.87	3.14	-20711	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3408	3.73	0.28	12	0.12	1844.00	24975.00	17280	20230830	-60.24	6730	20240725	2.08	11660	-41.08	20240213	6730	2.08	20240725	17280	-60.24	20230830	6730	2.08	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
14	20240730	120855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-150	5	-2.14	277627740	40072	67.96	7000	7040	6850	9100	4900	7000	6928.22	3.14	-18889	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3398	3.71	0.27	12	0.08	1844.00	24975.00	17280	20230830	-60.36	6730	20240725	1.78	11660	-41.25	20240213	6730	1.78	20240725	17280	-60.36	20230830	6730	1.78	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
15	20240730	110903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-80	5	-1.14	154799270	22250	37.74	7000	7040	6910	9100	4900	7000	6957.27	3.14	-12278	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3433	3.75	0.28	12	0.04	1844.00	24975.00	17280	20230830	-59.95	6730	20240725	2.82	11660	-40.65	20240213	6730	2.82	20240725	17280	-59.95	20230830	6730	2.82	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
16	20240730	100908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	-40	5	-0.57	132325460	19004	32.23	7000	7040	6910	9100	4900	7000	6963.03	3.14	-9842	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3452	3.77	0.28	12	0.04	1844.00	24975.00	17280	20230830	-59.72	6730	20240725	3.42	11660	-40.31	20240213	6730	3.42	20240725	17280	-59.72	20230830	6730	3.42	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
17	20240730	090912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	10	2	0.14	33711110	4821	8.18	7000	7040	6970	9100	4900	7000	6992.56	3.14	-1240	7173	7086	7043	6956	6913	7065	6935	269	2100	500	5040	10	1	49603002	3477	3.80	0.28	12	0.01	1844.00	24975.00	17280	20230830	-59.43	6730	20240725	4.16	11660	-39.88	20240213	6730	4.16	20240725	17280	-59.43	20230830	6730	4.16	20240725	3.53	N	151860	500	268 억	1555939	N	N	2	N	N
18	20240729	160851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	0	3	0.00	405980170	57609	58.77	7050	7130	7000	9100	4900	7000	7047.35	3.14	506	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3472	3.80	0.28	12	0.12	1844.00	24975.00	17280	20230830	-59.49	6730	20240725	4.01	11660	-39.97	20240213	6730	4.01	20240725	17280	-59.49	20230830	6730	4.01	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
19	20240729	150905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	50	2	0.71	344052390	48770	49.75	7050	7130	7000	9100	4900	7000	7054.59	3.14	-1331	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3497	3.82	0.28	12	0.10	1844.00	24975.00	17280	20230830	-59.20	6730	20240725	4.75	11660	-39.54	20240213	6730	4.75	20240725	17280	-59.20	20230830	6730	4.75	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
20	20240729	140910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	70	2	1.00	294089820	41657	42.50	7050	7130	7000	9100	4900	7000	7059.79	3.14	-4771	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3507	3.83	0.28	12	0.08	1844.00	24975.00	17280	20230830	-59.09	6730	20240725	5.05	11660	-39.37	20240213	6730	5.05	20240725	17280	-59.09	20230830	6730	5.05	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
21	20240729	130910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	80	2	1.14	281592270	39887	40.69	7050	7130	7000	9100	4900	7000	7059.75	3.14	-4815	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3512	3.84	0.28	12	0.08	1844.00	24975.00	17280	20230830	-59.03	6730	20240725	5.20	11660	-39.28	20240213	6730	5.20	20240725	17280	-59.03	20230830	6730	5.20	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
22	20240729	120906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	10	2	0.14	258820160	36661	37.40	7050	7130	7000	9100	4900	7000	7059.82	3.14	-5899	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3477	3.80	0.28	12	0.07	1844.00	24975.00	17280	20230830	-59.43	6730	20240725	4.16	11660	-39.88	20240213	6730	4.16	20240725	17280	-59.43	20230830	6730	4.16	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
23	20240729	110858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	40	2	0.57	177626960	25104	25.61	7050	7130	7030	9100	4900	7000	7075.64	3.14	-3481	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3492	3.82	0.28	12	0.05	1844.00	24975.00	17280	20230830	-59.26	6730	20240725	4.61	11660	-39.62	20240213	6730	4.61	20240725	17280	-59.26	20230830	6730	4.61	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
24	20240729	100855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	100	2	1.43	129833090	18340	18.71	7050	7130	7050	9100	4900	7000	7079.23	3.14	-1466	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3522	3.85	0.28	12	0.04	1844.00	24975.00	17280	20230830	-58.91	6730	20240725	5.50	11660	-39.11	20240213	6730	5.50	20240725	17280	-58.91	20230830	6730	5.50	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
25	20240729	090855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	70	2	1.00	7663610	1086	1.11	7050	7070	7050	9100	4900	7000	7056.73	3.14	-295	7213	7106	6983	6876	6753	7160	6930	269	2100	500	5040	10	1	49603002	3507	3.83	0.28	12	0.00	1844.00	24975.00	17280	20230830	-59.09	6730	20240725	5.05	11660	-39.37	20240213	6730	5.05	20240725	17280	-59.09	20230830	6730	5.05	20240725	3.53	N	151860	500	268 억	1555174	N	N	2	N	N
26	20240726	160843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	110	2	1.60	684427260	97938	48.70	6860	7090	6860	8950	4830	6890	6988.35	3.05	40537	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3472	3.80	0.28	12	0.20	1844.00	24975.00	17280	20230830	-59.49	6730	20240725	4.01	11660	-39.97	20240213	6730	4.01	20240725	17280	-59.49	20230830	6730	4.01	20240725	3.54	N	151860	500	268 억	1514862	N	N	2	N	N
27	20240726	150851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	140	2	2.03	639633020	91562	45.53	6860	7090	6860	8950	4830	6890	6985.79	3.05	36487	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3487	3.81	0.28	12	0.18	1844.00	24975.00	17280	20230830	-59.32	6730	20240725	4.46	11660	-39.71	20240213	6730	4.46	20240725	17280	-59.32	20230830	6730	4.46	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
28	20240726	140851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	180	2	2.61	573153650	82136	40.85	6860	7090	6860	8950	4830	6890	6978.11	3.05	33153	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3507	3.83	0.28	12	0.17	1844.00	24975.00	17280	20230830	-59.09	6730	20240725	5.05	11660	-39.37	20240213	6730	5.05	20240725	17280	-59.09	20230830	6730	5.05	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
29	20240726	130853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	150	2	2.18	417642790	60084	29.88	6860	7050	6860	8950	4830	6890	6950.98	3.05	22175	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3492	3.82	0.28	12	0.12	1844.00	24975.00	17280	20230830	-59.26	6730	20240725	4.61	11660	-39.62	20240213	6730	4.61	20240725	17280	-59.26	20230830	6730	4.61	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
30	20240726	120855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	110	2	1.60	369102120	53162	26.44	6860	7050	6860	8950	4830	6890	6942.97	3.05	18597	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3472	3.80	0.28	12	0.11	1844.00	24975.00	17280	20230830	-59.49	6730	20240725	4.01	11660	-39.97	20240213	6730	4.01	20240725	17280	-59.49	20230830	6730	4.01	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
31	20240726	110857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	100	2	1.45	328892020	47413	23.58	6860	7050	6860	8950	4830	6890	6936.75	3.05	17700	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3467	3.79	0.28	12	0.10	1844.00	24975.00	17280	20230830	-59.55	6730	20240725	3.86	11660	-40.05	20240213	6730	3.86	20240725	17280	-59.55	20230830	6730	3.86	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
32	20240726	100850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	40	2	0.58	186392680	26889	13.37	6860	7050	6860	8950	4830	6890	6931.93	3.05	3083	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3437	3.76	0.28	12	0.05	1844.00	24975.00	17280	20230830	-59.90	6730	20240725	2.97	11660	-40.57	20240213	6730	2.97	20240725	17280	-59.90	20230830	6730	2.97	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
33	20240726	090847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	100	2	1.45	60129720	8710	4.33	6860	6990	6860	8950	4830	6890	6903.53	3.05	2910	7130	7010	6870	6750	6610	7070	6810	269	2060	500	4960	10	1	49603002	3467	3.79	0.28	12	0.02	1844.00	24975.00	17280	20230830	-59.55	6730	20240725	3.86	11660	-40.05	20240213	6730	3.86	20240725	17280	-59.55	20230830	6730	3.86	20240725	3.54	N	151860	500	268 억	1514862	N	N	3	N	N
34	20240725	160847	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6890	-130	5	-1.85	1344379620	196877	114.75	6860	6990	6730	9120	4920	7020	6828.43	3.00	25376	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3418	3.74	0.28	12	0.40	1844.00	24975.00	17280	20230830	-60.13	6730	20240725	2.38	11660	-40.91	20240213	6730	2.38	20240725	17280	-60.13	20230830	6730	2.38	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
35	20240725	150858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6880	-140	5	-1.99	1231344890	180472	105.19	6860	6990	6730	9120	4920	7020	6822.91	3.00	20255	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3413	3.73	0.28	12	0.36	1844.00	24975.00	17280	20230830	-60.19	6730	20240725	2.23	11660	-40.99	20240213	6730	2.23	20240725	17280	-60.19	20230830	6730	2.23	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
36	20240725	140856	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6950	-70	5	-1.00	1167479760	171221	99.80	6860	6990	6730	9120	4920	7020	6818.55	3.00	17281	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3447	3.77	0.28	12	0.35	1844.00	24975.00	17280	20230830	-59.78	6730	20240725	3.27	11660	-40.39	20240213	6730	3.27	20240725	17280	-59.78	20230830	6730	3.27	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
37	20240725	130849	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6930	-90	5	-1.28	1117491140	164025	95.60	6860	6990	6730	9120	4920	7020	6812.93	3.00	17419	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3437	3.76	0.28	12	0.33	1844.00	24975.00	17280	20230830	-59.90	6730	20240725	2.97	11660	-40.57	20240213	6730	2.97	20240725	17280	-59.90	20230830	6730	2.97	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
38	20240725	120855	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6900	-120	5	-1.71	1084905500	159305	92.85	6860	6990	6730	9120	4920	7020	6810.24	3.00	17248	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3423	3.74	0.28	12	0.32	1844.00	24975.00	17280	20230830	-60.07	6730	20240725	2.53	11660	-40.82	20240213	6730	2.53	20240725	17280	-60.07	20230830	6730	2.53	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
39	20240725	110851	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6800	-220	5	-3.13	867274370	127719	74.44	6860	6940	6730	9120	4920	7020	6790.49	3.00	12875	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3373	3.69	0.27	12	0.26	1844.00	24975.00	17280	20230830	-60.65	6730	20240725	1.04	11660	-41.68	20240213	6730	1.04	20240725	17280	-60.65	20230830	6730	1.04	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
40	20240725	100846	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6820	-200	5	-2.85	699734430	102997	60.03	6860	6940	6730	9120	4920	7020	6793.74	3.00	3009	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3383	3.70	0.27	12	0.21	1844.00	24975.00	17280	20230830	-60.53	6730	20240725	1.34	11660	-41.51	20240213	6730	1.34	20240725	17280	-60.53	20230830	6730	1.34	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
41	20240725	090844	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6870	-150	5	-2.14	146112480	21260	12.39	6860	6940	6860	9120	4920	7020	6872.65	3.00	2811	7320	7170	7090	6940	6860	7130	6900	269	2100	500	5050	10	1	49603002	3408	3.73	0.28	12	0.04	1844.00	24975.00	17280	20230830	-60.24	6860	20240725	0.15	11660	-41.08	20240213	6860	0.15	20240725	17280	-60.24	20230830	6860	0.15	20240725	3.57	N	151860	500	268 억	1489537	N	N	3	N	N
42	20240724	160843	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7020	-230	5	-3.17	1193058930	167679	135.99	7160	7240	7010	9420	5080	7250	7115.14	3.05	-22942	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3482	3.81	0.28	12	0.34	1844.00	24975.00	17280	20230830	-59.38	7010	20240724	0.14	11660	-39.79	20240213	7010	0.14	20240724	17280	-59.38	20230830	7010	0.14	20240724	3.63	N	151860	500	268 억	1512522	N	N	3	N	N
43	20240724	150855	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7040	-210	5	-2.90	1039209600	145771	118.22	7160	7240	7020	9420	5080	7250	7129.06	3.05	-22138	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3492	3.82	0.28	12	0.29	1844.00	24975.00	17280	20230830	-59.26	7020	20240724	0.28	11660	-39.62	20240213	7020	0.28	20240724	17280	-59.26	20230830	7020	0.28	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
44	20240724	140850	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7060	-190	5	-2.62	820020280	114657	92.99	7160	7240	7060	9420	5080	7250	7151.94	3.05	-22464	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3502	3.83	0.28	12	0.23	1844.00	24975.00	17280	20230830	-59.14	7060	20240724	0.00	11660	-39.45	20240213	7060	0.00	20240724	17280	-59.14	20230830	7060	0.00	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
45	20240724	130855	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7130	-120	5	-1.66	600996880	83810	67.97	7160	7240	7120	9420	5080	7250	7170.94	3.05	-8111	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3537	3.87	0.29	12	0.17	1844.00	24975.00	17280	20230830	-58.74	7120	20240724	0.14	11660	-38.85	20240213	7120	0.14	20240724	17280	-58.74	20230830	7120	0.14	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
46	20240724	120853	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7170	-80	5	-1.10	475214410	66186	53.68	7160	7240	7140	9420	5080	7250	7179.98	3.05	-3445	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3557	3.89	0.29	12	0.13	1844.00	24975.00	17280	20230830	-58.51	7140	20240724	0.42	11660	-38.51	20240213	7140	0.42	20240724	17280	-58.51	20230830	7140	0.42	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
47	20240724	110851	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7150	-100	5	-1.38	421323870	58653	47.57	7160	7240	7140	9420	5080	7250	7183.33	3.05	-2848	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3547	3.88	0.29	12	0.12	1844.00	24975.00	17280	20230830	-58.62	7140	20240724	0.14	11660	-38.68	20240213	7140	0.14	20240724	17280	-58.62	20230830	7140	0.14	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
48	20240724	100916	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7200	-50	5	-0.69	208968890	29044	23.56	7160	7240	7160	9420	5080	7250	7194.91	3.05	800	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3571	3.90	0.29	12	0.06	1844.00	24975.00	17280	20230830	-58.33	7160	20240724	0.56	11660	-38.25	20240213	7160	0.56	20240724	17280	-58.33	20230830	7160	0.56	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
49	20240724	090843	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7230	-20	5	-0.28	96622690	13456	10.91	7160	7240	7160	9420	5080	7250	7180.64	3.05	1362	7536	7392	7316	7172	7096	7355	7135	269	2170	500	5220	10	1	49603002	3586	3.92	0.29	12	0.03	1844.00	24975.00	17280	20230830	-58.16	7160	20240724	0.98	11660	-37.99	20240213	7160	0.98	20240724	17280	-58.16	20230830	7160	0.98	20240724	3.63	N	151860	500	268 억	1512522	N	N	11	N	N
50	20240723	160839	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7250	-170	5	-2.29	883997290	120568	118.53	7380	7460	7240	9640	5200	7420	7332.03	3.06	-3546	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3596	3.93	0.29	12	0.24	1844.00	24975.00	17280	20230830	-58.04	7240	20240723	0.14	11660	-37.82	20240213	7240	0.14	20240723	17280	-58.04	20230830	7240	0.14	20240723	3.65	N	151860	500	268 억	1516074	N	N	11	N	N
51	20240723	150857	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7290	-130	5	-1.75	738746220	100593	98.90	7380	7460	7280	9640	5200	7420	7343.91	3.06	-4903	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3616	3.95	0.29	12	0.20	1844.00	24975.00	17280	20230830	-57.81	7280	20240723	0.14	11660	-37.48	20240213	7280	0.14	20240723	17280	-57.81	20230830	7280	0.14	20240723	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
52	20240723	140842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	-80	5	-1.08	597641770	81253	79.88	7380	7460	7290	9640	5200	7420	7355.32	3.06	-2453	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3641	3.98	0.29	12	0.16	1844.00	24975.00	17280	20230830	-57.52	7280	20240625	0.82	11660	-37.05	20240213	7280	0.82	20240625	17280	-57.52	20230830	7280	0.82	20240625	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
53	20240723	130837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	-120	5	-1.62	541510110	73579	72.34	7380	7460	7290	9640	5200	7420	7359.57	3.06	-1562	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3621	3.96	0.29	12	0.15	1844.00	24975.00	17280	20230830	-57.75	7280	20240625	0.27	11660	-37.39	20240213	7280	0.27	20240625	17280	-57.75	20230830	7280	0.27	20240625	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
54	20240723	120843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-50	5	-0.67	404268240	54800	53.88	7380	7460	7310	9640	5200	7420	7377.16	3.06	1972	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3656	4.00	0.30	12	0.11	1844.00	24975.00	17280	20230830	-57.35	7280	20240625	1.24	11660	-36.79	20240213	7280	1.24	20240625	17280	-57.35	20230830	7280	1.24	20240625	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
55	20240723	110845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	-60	5	-0.81	243807060	32947	32.39	7380	7460	7350	9640	5200	7420	7399.98	3.06	1898	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3651	3.99	0.29	12	0.07	1844.00	24975.00	17280	20230830	-57.41	7280	20240625	1.10	11660	-36.88	20240213	7280	1.10	20240625	17280	-57.41	20230830	7280	1.10	20240625	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
56	20240723	100841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-10	5	-0.13	150445690	20294	19.95	7380	7460	7380	9640	5200	7420	7413.31	3.06	2722	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3676	4.02	0.30	12	0.04	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
57	20240723	090848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	40	2	0.54	26327700	3556	3.50	7380	7460	7380	9640	5200	7420	7403.74	3.06	679	7786	7602	7496	7312	7206	7550	7260	269	2220	500	5340	10	1	49603002	3700	4.05	0.30	12	0.01	1844.00	24975.00	17280	20230830	-56.83	7280	20240625	2.47	11660	-36.02	20240213	7280	2.47	20240625	17280	-56.83	20230830	7280	2.47	20240625	3.65	N	151860	500	268 억	1516074	N	N	5	N	N
58	20240722	160834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-180	5	-2.37	754254180	101072	135.88	7620	7680	7390	9880	5320	7600	7462.57	3.09	-14728	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3681	4.02	0.30	12	0.20	1844.00	24975.00	17280	20230830	-57.06	7280	20240625	1.92	11660	-36.36	20240213	7280	1.92	20240625	17280	-57.06	20230830	7280	1.92	20240625	3.65	N	151860	500	268 억	1530590	N	N	5	N	N
59	20240722	150841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-210	5	-2.76	716420000	95972	129.03	7620	7680	7390	9880	5320	7600	7464.89	3.09	-13145	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3666	4.01	0.30	12	0.19	1844.00	24975.00	17280	20230830	-57.23	7280	20240625	1.51	11660	-36.62	20240213	7280	1.51	20240625	17280	-57.23	20230830	7280	1.51	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
60	20240722	140846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-180	5	-2.37	525085970	70173	94.34	7620	7680	7400	9880	5320	7600	7482.74	3.09	-10502	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3681	4.02	0.30	12	0.14	1844.00	24975.00	17280	20230830	-57.06	7280	20240625	1.92	11660	-36.36	20240213	7280	1.92	20240625	17280	-57.06	20230830	7280	1.92	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
61	20240722	130843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-140	5	-1.84	370276840	49314	66.30	7620	7680	7430	9880	5320	7600	7508.55	3.09	-10549	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3700	4.05	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.83	7280	20240625	2.47	11660	-36.02	20240213	7280	2.47	20240625	17280	-56.83	20230830	7280	2.47	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
62	20240722	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-140	5	-1.84	310886180	41343	55.58	7620	7680	7430	9880	5320	7600	7519.68	3.09	-9455	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3700	4.05	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.83	7280	20240625	2.47	11660	-36.02	20240213	7280	2.47	20240625	17280	-56.83	20230830	7280	2.47	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
63	20240722	110838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-160	5	-2.11	256668030	34069	45.80	7620	7680	7440	9880	5320	7600	7533.77	3.09	-8915	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3690	4.03	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.94	7280	20240625	2.20	11660	-36.19	20240213	7280	2.20	20240625	17280	-56.94	20230830	7280	2.20	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
64	20240722	100841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	-110	5	-1.45	166774570	22026	29.61	7620	7680	7450	9880	5320	7600	7571.71	3.09	-7822	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3715	4.06	0.30	12	0.04	1844.00	24975.00	17280	20230830	-56.66	7280	20240625	2.88	11660	-35.76	20240213	7280	2.88	20240625	17280	-56.66	20230830	7280	2.88	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
65	20240722	090841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	-20	5	-0.26	36957370	4859	6.53	7620	7680	7570	9880	5320	7600	7605.96	3.09	-2448	7960	7780	7690	7510	7420	7735	7465	269	2280	500	5470	10	1	49603002	3760	4.11	0.30	12	0.01	1844.00	24975.00	17280	20230830	-56.13	7280	20240625	4.12	11660	-34.99	20240213	7280	4.12	20240625	17280	-56.13	20230830	7280	4.12	20240625	3.65	N	151860	500	268 억	1530590	N	N	2	N	N
66	20240719	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-170	5	-2.19	568080200	73787	51.29	7780	7870	7600	10100	5440	7770	7699.23	3.08	1465	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3770	4.12	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.68	N	151860	500	268 억	1529135	N	N	2	N	N
67	20240719	150827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	-140	5	-1.80	480181210	62240	43.26	7780	7870	7620	10100	5440	7770	7714.99	3.08	815	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3785	4.14	0.31	12	0.13	1844.00	24975.00	17280	20230830	-55.84	7280	20240625	4.81	11660	-34.56	20240213	7280	4.81	20240625	17280	-55.84	20230830	7280	4.81	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
68	20240719	140830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	-80	5	-1.03	370382230	47882	33.28	7780	7870	7620	10100	5440	7770	7735.31	3.08	-1030	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3814	4.17	0.31	12	0.10	1844.00	24975.00	17280	20230830	-55.50	7280	20240625	5.63	11660	-34.05	20240213	7280	5.63	20240625	17280	-55.50	20230830	7280	5.63	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
69	20240719	130821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	-130	5	-1.67	347724010	44924	31.23	7780	7870	7640	10100	5440	7770	7740.27	3.08	-678	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3790	4.14	0.31	12	0.09	1844.00	24975.00	17280	20230830	-55.79	7280	20240625	4.95	11660	-34.48	20240213	7280	4.95	20240625	17280	-55.79	20230830	7280	4.95	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
70	20240719	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	-70	5	-0.90	289873910	37377	25.98	7780	7870	7640	10100	5440	7770	7755.41	3.08	-1284	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3819	4.18	0.31	12	0.08	1844.00	24975.00	17280	20230830	-55.44	7280	20240625	5.77	11660	-33.96	20240213	7280	5.77	20240625	17280	-55.44	20230830	7280	5.77	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
71	20240719	110829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-20	5	-0.26	215144130	27664	19.23	7780	7870	7730	10100	5440	7770	7777.04	3.08	-912	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3844	4.20	0.31	12	0.06	1844.00	24975.00	17280	20230830	-55.15	7280	20240625	6.46	11660	-33.53	20240213	7280	6.46	20240625	17280	-55.15	20230830	7280	6.46	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
72	20240719	100747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	0	3	0.00	175889040	22597	15.71	7780	7870	7730	10100	5440	7770	7783.73	3.08	-264	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3854	4.21	0.31	12	0.05	1844.00	24975.00	17280	20230830	-55.03	7280	20240625	6.73	11660	-33.36	20240213	7280	6.73	20240625	17280	-55.03	20230830	7280	6.73	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
73	20240719	090834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	50	2	0.64	65193970	8338	5.80	7780	7870	7770	10100	5440	7770	7818.90	3.08	2030	8050	7910	7730	7590	7410	7980	7660	269	2330	500	5590	10	1	49603002	3879	4.24	0.31	12	0.02	1844.00	24975.00	17280	20230830	-54.75	7280	20240625	7.42	11660	-32.93	20240213	7280	7.42	20240625	17280	-54.75	20230830	7280	7.42	20240625	3.68	N	151860	500	268 억	1529135	N	N	0	N	N
74	20240718	160813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	30	2	0.39	785767010	101835	54.59	7670	7870	7550	10060	5420	7740	7715.92	3.09	-1222	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3854	4.21	0.31	12	0.21	1844.00	24975.00	17280	20230830	-55.03	7280	20240625	6.73	11660	-33.36	20240213	7280	6.73	20240625	17280	-55.03	20230830	7280	6.73	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
75	20240718	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	0	3	0.00	733058680	95037	50.95	7670	7870	7550	10060	5420	7740	7713.38	3.09	-1843	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3839	4.20	0.31	12	0.19	1844.00	24975.00	17280	20230830	-55.21	7280	20240625	6.32	11660	-33.62	20240213	7280	6.32	20240625	17280	-55.21	20230830	7280	6.32	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
76	20240718	140815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	40	2	0.52	669960820	86889	46.58	7670	7870	7550	10060	5420	7740	7710.51	3.09	-2452	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3859	4.22	0.31	12	0.18	1844.00	24975.00	17280	20230830	-54.98	7280	20240625	6.87	11660	-33.28	20240213	7280	6.87	20240625	17280	-54.98	20230830	7280	6.87	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
77	20240718	130817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	40	2	0.52	594969340	77217	41.40	7670	7870	7550	10060	5420	7740	7705.12	3.09	1114	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3859	4.22	0.31	12	0.16	1844.00	24975.00	17280	20230830	-54.98	7280	20240625	6.87	11660	-33.28	20240213	7280	6.87	20240625	17280	-54.98	20230830	7280	6.87	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
78	20240718	120817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	100	2	1.29	524019650	68100	36.51	7670	7870	7550	10060	5420	7740	7694.80	3.09	1587	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3889	4.25	0.31	12	0.14	1844.00	24975.00	17280	20230830	-54.63	7280	20240625	7.69	11660	-32.76	20240213	7280	7.69	20240625	17280	-54.63	20230830	7280	7.69	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
79	20240718	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	100	2	1.29	411429550	53707	28.79	7670	7840	7550	10060	5420	7740	7660.50	3.09	2878	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3889	4.25	0.31	12	0.11	1844.00	24975.00	17280	20230830	-54.63	7280	20240625	7.69	11660	-32.76	20240213	7280	7.69	20240625	17280	-54.63	20230830	7280	7.69	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
80	20240718	100824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	-100	5	-1.29	270906940	35535	19.05	7670	7740	7550	10060	5420	7740	7623.37	3.09	-610	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3790	4.14	0.31	12	0.07	1844.00	24975.00	17280	20230830	-55.79	7280	20240625	4.95	11660	-34.48	20240213	7280	4.95	20240625	17280	-55.79	20230830	7280	4.95	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
81	20240718	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	-40	5	-0.52	72835940	9513	5.10	7670	7740	7620	10060	5420	7740	7655.67	3.09	1109	8126	7932	7796	7602	7466	8030	7700	269	2320	500	5570	10	1	49603002	3819	4.18	0.31	12	0.02	1844.00	24975.00	17280	20230830	-55.44	7280	20240625	5.77	11660	-33.96	20240213	7280	5.77	20240625	17280	-55.44	20230830	7280	5.77	20240625	3.62	N	151860	500	268 억	1530680	N	N	5	N	N
82	20240717	160857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	30	2	0.39	1461139950	186330	89.98	7690	7990	7660	10020	5400	7710	7841.79	3.09	-3031	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3839	4.20	0.31	12	0.38	1844.00	24975.00	17280	20230830	-55.21	7280	20240625	6.32	11660	-33.62	20240213	7280	6.32	20240625	17280	-55.21	20230830	7280	6.32	20240625	3.65	N	151860	500	268 억	1532734	N	N	5	N	N
83	20240717	150901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	50	2	0.65	1387190160	176788	85.37	7690	7990	7660	10020	5400	7710	7846.63	3.09	-2901	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3849	4.21	0.31	12	0.36	1844.00	24975.00	17280	20230830	-55.09	7280	20240625	6.59	11660	-33.45	20240213	7280	6.59	20240625	17280	-55.09	20230830	7280	6.59	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
84	20240717	140859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	110	2	1.43	1168155840	148615	71.77	7690	7990	7660	10020	5400	7710	7860.28	3.09	1498	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3879	4.24	0.31	12	0.30	1844.00	24975.00	17280	20230830	-54.75	7280	20240625	7.42	11660	-32.93	20240213	7280	7.42	20240625	17280	-54.75	20230830	7280	7.42	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
85	20240717	130857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	130	2	1.69	1034034080	131450	63.48	7690	7990	7660	10020	5400	7710	7866.37	3.09	12565	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3889	4.25	0.31	12	0.27	1844.00	24975.00	17280	20230830	-54.63	7280	20240625	7.69	11660	-32.76	20240213	7280	7.69	20240625	17280	-54.63	20230830	7280	7.69	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
86	20240717	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	140	2	1.82	954709690	121330	58.59	7690	7990	7660	10020	5400	7710	7868.70	3.09	11263	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3894	4.26	0.31	12	0.24	1844.00	24975.00	17280	20230830	-54.57	7280	20240625	7.83	11660	-32.68	20240213	7280	7.83	20240625	17280	-54.57	20230830	7280	7.83	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
87	20240717	110859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	130	2	1.69	876450880	111363	53.78	7690	7990	7660	10020	5400	7710	7870.22	3.09	10521	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3889	4.25	0.31	12	0.22	1844.00	24975.00	17280	20230830	-54.63	7280	20240625	7.69	11660	-32.76	20240213	7280	7.69	20240625	17280	-54.63	20230830	7280	7.69	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
88	20240717	100858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	140	2	1.82	711409820	90349	43.63	7690	7990	7660	10020	5400	7710	7874.02	3.09	12455	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3894	4.26	0.31	12	0.18	1844.00	24975.00	17280	20230830	-54.57	7280	20240625	7.83	11660	-32.68	20240213	7280	7.83	20240625	17280	-54.57	20230830	7280	7.83	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
89	20240717	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	-10	5	-0.13	21816250	2839	1.37	7690	7720	7660	10020	5400	7710	7684.48	3.09	-1409	7996	7852	7726	7582	7456	7925	7655	269	2310	500	5550	10	1	49603002	3819	4.18	0.31	12	0.01	1844.00	24975.00	17280	20230830	-55.44	7280	20240625	5.77	11660	-33.96	20240213	7280	5.77	20240625	17280	-55.44	20230830	7280	5.77	20240625	3.65	N	151860	500	268 억	1532734	N	N	1	N	N
90	20240716	160900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	60	2	0.78	1603002930	206679	249.14	7600	7870	7600	9940	5360	7650	7756.04	3.09	-311	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3824	4.18	0.31	12	0.42	1844.00	24975.00	17280	20230830	-55.38	7280	20240625	5.91	11660	-33.88	20240213	7280	5.91	20240625	17280	-55.38	20230830	7280	5.91	20240625	3.65	N	151860	500	268 억	1532661	N	N	1	N	N
91	20240716	150909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	70	2	0.92	1564935270	201741	243.19	7600	7870	7600	9940	5360	7650	7757.16	3.09	662	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3829	4.19	0.31	12	0.41	1844.00	24975.00	17280	20230830	-55.32	7280	20240625	6.04	11660	-33.79	20240213	7280	6.04	20240625	17280	-55.32	20230830	7280	6.04	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
92	20240716	140906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	150	2	1.96	1404926250	181052	218.25	7600	7870	7600	9940	5360	7650	7759.81	3.09	6239	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3869	4.23	0.31	12	0.37	1844.00	24975.00	17280	20230830	-54.86	7280	20240625	7.14	11660	-33.10	20240213	7280	7.14	20240625	17280	-54.86	20230830	7280	7.14	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
93	20240716	130906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	130	2	1.70	1205257450	155407	187.33	7600	7870	7600	9940	5360	7650	7755.51	3.09	14407	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3859	4.22	0.31	12	0.31	1844.00	24975.00	17280	20230830	-54.98	7280	20240625	6.87	11660	-33.28	20240213	7280	6.87	20240625	17280	-54.98	20230830	7280	6.87	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
94	20240716	120904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	170	2	2.22	1067611810	137738	166.04	7600	7870	7600	9940	5360	7650	7751.05	3.09	16056	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3879	4.24	0.31	12	0.28	1844.00	24975.00	17280	20230830	-54.75	7280	20240625	7.42	11660	-32.93	20240213	7280	7.42	20240625	17280	-54.75	20230830	7280	7.42	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
95	20240716	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	120	2	1.57	651827160	84616	102.00	7600	7770	7600	9940	5360	7650	7703.37	3.09	8455	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3854	4.21	0.31	12	0.17	1844.00	24975.00	17280	20230830	-55.03	7280	20240625	6.73	11660	-33.36	20240213	7280	6.73	20240625	17280	-55.03	20230830	7280	6.73	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
96	20240716	100906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	30	2	0.39	298681310	38921	46.92	7600	7730	7600	9940	5360	7650	7674.06	3.09	132	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3810	4.16	0.31	12	0.08	1844.00	24975.00	17280	20230830	-55.56	7280	20240625	5.49	11660	-34.13	20240213	7280	5.49	20240625	17280	-55.56	20230830	7280	5.49	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
97	20240716	090903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	70	2	0.92	88395640	11528	13.90	7600	7720	7600	9940	5360	7650	7667.95	3.09	2699	7756	7702	7606	7552	7456	7730	7580	269	2290	500	5500	10	1	49603002	3829	4.19	0.31	12	0.02	1844.00	24975.00	17280	20230830	-55.32	7280	20240625	6.04	11660	-33.79	20240213	7280	6.04	20240625	17280	-55.32	20230830	7280	6.04	20240625	3.65	N	151860	500	268 억	1532661	N	N	0	N	N
98	20240715	160850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	140	2	1.86	624768740	82377	94.21	7520	7660	7510	9760	5260	7510	7584.24	3.02	36054	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3795	4.15	0.31	12	0.17	1844.00	24975.00	17280	20230830	-55.73	7280	20240625	5.08	11660	-34.39	20240213	7280	5.08	20240625	17280	-55.73	20230830	7280	5.08	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
99	20240715	150857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	110	2	1.46	595247990	78511	89.79	7520	7660	7510	9760	5260	7510	7581.71	3.02	34760	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3780	4.13	0.31	12	0.16	1844.00	24975.00	17280	20230830	-55.90	7280	20240625	4.67	11660	-34.65	20240213	7280	4.67	20240625	17280	-55.90	20230830	7280	4.67	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
100	20240715	140854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	120	2	1.60	442218170	58459	66.86	7520	7630	7510	9760	5260	7510	7564.59	3.02	24089	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3785	4.14	0.31	12	0.12	1844.00	24975.00	17280	20230830	-55.84	7280	20240625	4.81	11660	-34.56	20240213	7280	4.81	20240625	17280	-55.84	20230830	7280	4.81	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
101	20240715	130856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	50	2	0.67	345042390	45658	52.22	7520	7620	7510	9760	5260	7510	7557.11	3.02	12302	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3750	4.10	0.30	12	0.09	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
102	20240715	120854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	30	2	0.40	295460790	39085	44.70	7520	7620	7510	9760	5260	7510	7559.44	3.02	11579	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3740	4.09	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.37	7280	20240625	3.57	11660	-35.33	20240213	7280	3.57	20240625	17280	-56.37	20230830	7280	3.57	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
103	20240715	110854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	20	2	0.27	241372960	31907	36.49	7520	7620	7520	9760	5260	7510	7564.89	3.02	11980	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3735	4.08	0.30	12	0.06	1844.00	24975.00	17280	20230830	-56.42	7280	20240625	3.43	11660	-35.42	20240213	7280	3.43	20240625	17280	-56.42	20230830	7280	3.43	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
104	20240715	100855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	50	2	0.67	200767720	26522	30.33	7520	7620	7520	9760	5260	7510	7569.86	3.02	12390	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3750	4.10	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
105	20240715	090856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	110	2	1.46	101487770	13416	15.34	7520	7620	7520	9760	5260	7510	7564.68	3.02	8417	7723	7616	7543	7436	7363	7580	7400	269	2250	500	5400	10	1	49603002	3780	4.13	0.31	12	0.03	1844.00	24975.00	17280	20230830	-55.90	7280	20240625	4.67	11660	-34.65	20240213	7280	4.67	20240625	17280	-55.90	20230830	7280	4.67	20240625	3.66	N	151860	500	268 억	1497551	N	N	0	N	N
106	20240712	160848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	0	3	0.00	657623530	87172	119.02	7540	7650	7470	9760	5260	7510	7544.16	3.01	2801	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3725	4.07	0.30	12	0.18	1844.00	24975.00	17280	20230830	-56.54	7280	20240625	3.16	11660	-35.59	20240213	7280	3.16	20240625	17280	-56.54	20230830	7280	3.16	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
107	20240712	150854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	0	3	0.00	572252280	75776	103.46	7540	7650	7500	9760	5260	7510	7551.89	3.01	540	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3725	4.07	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.54	7280	20240625	3.16	11660	-35.59	20240213	7280	3.16	20240625	17280	-56.54	20230830	7280	3.16	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
108	20240712	140857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	10	2	0.13	531771410	70388	96.11	7540	7650	7500	9760	5260	7510	7554.86	3.01	949	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3730	4.08	0.30	12	0.14	1844.00	24975.00	17280	20230830	-56.48	7280	20240625	3.30	11660	-35.51	20240213	7280	3.30	20240625	17280	-56.48	20230830	7280	3.30	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
109	20240712	130851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	30	2	0.40	479827490	63491	86.69	7540	7650	7500	9760	5260	7510	7557.41	3.01	1177	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3740	4.09	0.30	12	0.13	1844.00	24975.00	17280	20230830	-56.37	7280	20240625	3.57	11660	-35.33	20240213	7280	3.57	20240625	17280	-56.37	20230830	7280	3.57	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
110	20240712	120853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	40	2	0.53	439568160	58160	79.41	7540	7650	7500	9760	5260	7510	7557.91	3.01	1290	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3745	4.09	0.30	12	0.12	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
111	20240712	110849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	10	2	0.13	355986530	47040	64.23	7540	7650	7500	9760	5260	7510	7567.74	3.01	7202	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3730	4.08	0.30	12	0.09	1844.00	24975.00	17280	20230830	-56.48	7280	20240625	3.30	11660	-35.51	20240213	7280	3.30	20240625	17280	-56.48	20230830	7280	3.30	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
112	20240712	100851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	80	2	1.07	265829360	35106	47.93	7540	7650	7500	9760	5260	7510	7572.19	3.01	10799	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3765	4.12	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.08	7280	20240625	4.26	11660	-34.91	20240213	7280	4.26	20240625	17280	-56.08	20230830	7280	4.26	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
113	20240712	090848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	20	2	0.27	56330340	7492	10.23	7540	7540	7500	9760	5260	7510	7518.73	3.01	-3393	7743	7626	7563	7446	7383	7595	7415	269	2250	500	5400	10	1	49603002	3735	4.08	0.30	12	0.02	1844.00	24975.00	17280	20230830	-56.42	7280	20240625	3.43	11660	-35.42	20240213	7280	3.43	20240625	17280	-56.42	20230830	7280	3.43	20240625	3.65	N	151860	500	268 억	1494588	N	N	23	N	N
114	20240711	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-80	5	-1.05	550719240	72720	133.55	7570	7680	7500	9860	5320	7590	7573.15	3.01	2186	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3725	4.07	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.54	7280	20240625	3.16	11660	-35.59	20240213	7280	3.16	20240625	17280	-56.54	20230830	7280	3.16	20240625	3.65	N	151860	500	268 억	1492393	N	N	23	N	N
115	20240711	150851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-50	5	-0.66	508470410	67097	123.22	7570	7680	7500	9860	5320	7590	7578.14	3.01	3340	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3740	4.09	0.30	12	0.14	1844.00	24975.00	17280	20230830	-56.37	7280	20240625	3.57	11660	-35.33	20240213	7280	3.57	20240625	17280	-56.37	20230830	7280	3.57	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
116	20240711	140851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	-40	5	-0.53	389722120	51310	94.23	7570	7680	7530	9860	5320	7590	7595.44	3.01	2877	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3745	4.09	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
117	20240711	130849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	10	2	0.13	310703090	40851	75.02	7570	7680	7550	9860	5320	7590	7605.76	3.01	5825	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3770	4.12	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
118	20240711	120848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	10	2	0.13	217629320	28580	52.49	7570	7680	7550	9860	5320	7590	7614.74	3.01	5997	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3770	4.12	0.30	12	0.06	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
119	20240711	110845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	0	3	0.00	188784610	24780	45.51	7570	7680	7550	9860	5320	7590	7618.43	3.01	4632	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3765	4.12	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.08	7280	20240625	4.26	11660	-34.91	20240213	7280	4.26	20240625	17280	-56.08	20230830	7280	4.26	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
120	20240711	100848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7660	70	2	0.92	128998540	16922	31.08	7570	7680	7550	9860	5320	7590	7623.13	3.01	3253	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3800	4.15	0.31	12	0.03	1844.00	24975.00	17280	20230830	-55.67	7280	20240625	5.22	11660	-34.31	20240213	7280	5.22	20240625	17280	-55.67	20230830	7280	5.22	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
121	20240711	090845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	0	3	0.00	14159650	1867	3.43	7570	7630	7570	9860	5320	7590	7584.17	3.01	874	7663	7626	7563	7526	7463	7645	7545	269	2270	500	5460	10	1	49603002	3765	4.12	0.30	12	0.00	1844.00	24975.00	17280	20230830	-56.08	7280	20240625	4.26	11660	-34.91	20240213	7280	4.26	20240625	17280	-56.08	20230830	7280	4.26	20240625	3.65	N	151860	500	268 억	1492393	N	N	12	N	N
122	20240710	160843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	40	2	0.53	407252550	53942	67.71	7550	7600	7500	9810	5290	7550	7549.24	3.00	6879	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3765	4.12	0.30	12	0.11	1844.00	24975.00	17280	20230830	-56.08	7280	20240625	4.26	11660	-34.91	20240213	7280	4.26	20240625	17280	-56.08	20230830	7280	4.26	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
123	20240710	150845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	10	2	0.13	363953460	48232	60.54	7550	7600	7500	9810	5290	7550	7545.89	3.00	6105	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3750	4.10	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
124	20240710	140844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	20	2	0.26	310402140	41153	51.66	7550	7590	7500	9810	5290	7550	7542.64	3.00	2431	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3755	4.11	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
125	20240710	130844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	10	2	0.13	249069320	33040	41.47	7550	7590	7500	9810	5290	7550	7538.42	3.00	-2875	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3750	4.10	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
126	20240710	120843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	20	2	0.26	200042110	26560	33.34	7550	7590	7500	9810	5290	7550	7531.71	3.00	-3434	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3755	4.11	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
127	20240710	110844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	0	3	0.00	140593380	18680	23.45	7550	7590	7500	9810	5290	7550	7526.41	3.00	-3742	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3745	4.09	0.30	12	0.04	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
128	20240710	100840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	-20	5	-0.26	73332010	9736	12.22	7550	7590	7510	9810	5290	7550	7532.05	3.00	-4279	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3735	4.08	0.30	12	0.02	1844.00	24975.00	17280	20230830	-56.42	7280	20240625	3.43	11660	-35.42	20240213	7280	3.43	20240625	17280	-56.42	20230830	7280	3.43	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
129	20240710	090845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	10	2	0.13	15751310	2083	2.61	7550	7590	7530	9810	5290	7550	7561.84	3.00	-1237	7763	7656	7583	7476	7403	7620	7440	269	2260	500	5430	10	1	49603002	3750	4.10	0.30	12	0.00	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.69	N	151860	500	268 억	1485679	N	N	12	N	N
130	20240709	160840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	-100	5	-1.31	593907700	78484	66.67	7600	7690	7510	9940	5360	7650	7567.29	3.05	-27931	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3745	4.09	0.30	12	0.16	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.71	N	151860	500	268 억	1513821	N	N	12	N	N
131	20240709	150843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	-120	5	-1.57	538237020	71088	60.39	7600	7690	7520	9940	5360	7650	7571.42	3.05	-27214	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3735	4.08	0.30	12	0.14	1844.00	24975.00	17280	20230830	-56.42	7280	20240625	3.43	11660	-35.42	20240213	7280	3.43	20240625	17280	-56.42	20230830	7280	3.43	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
132	20240709	140844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	-120	5	-1.57	478582970	63166	53.66	7600	7690	7520	9940	5360	7650	7576.59	3.05	-23928	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3735	4.08	0.30	12	0.13	1844.00	24975.00	17280	20230830	-56.42	7280	20240625	3.43	11660	-35.42	20240213	7280	3.43	20240625	17280	-56.42	20230830	7280	3.43	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
133	20240709	130846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-110	5	-1.44	357773870	47126	40.03	7600	7690	7520	9940	5360	7650	7591.86	3.05	-15588	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3740	4.09	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.37	7280	20240625	3.57	11660	-35.33	20240213	7280	3.57	20240625	17280	-56.37	20230830	7280	3.57	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
134	20240709	120847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	-80	5	-1.05	294721000	38776	32.94	7600	7690	7520	9940	5360	7650	7600.60	3.05	-13006	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3755	4.11	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
135	20240709	110847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-90	5	-1.18	253292530	33293	28.28	7600	7690	7520	9940	5360	7650	7607.98	3.05	-9820	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3750	4.10	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
136	20240709	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-50	5	-0.65	181153260	23755	20.18	7600	7690	7600	9940	5360	7650	7625.90	3.05	-6684	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3770	4.12	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
137	20240709	090842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	0	3	0.00	32905030	4307	3.66	7600	7690	7600	9940	5360	7650	7639.90	3.05	1540	7836	7742	7586	7492	7336	7790	7540	269	2290	500	5500	10	1	49603002	3795	4.15	0.31	12	0.01	1844.00	24975.00	17280	20230830	-55.73	7280	20240625	5.08	11660	-34.39	20240213	7280	5.08	20240625	17280	-55.73	20230830	7280	5.08	20240625	3.71	N	151860	500	268 억	1513821	N	N	27	N	N
138	20240708	160836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	180	2	2.41	889885040	117362	202.06	7430	7680	7430	9710	5230	7470	7582.30	2.98	35701	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3795	4.15	0.31	12	0.24	1844.00	24975.00	17280	20230830	-55.73	7280	20240625	5.08	11660	-34.39	20240213	7280	5.08	20240625	17280	-55.73	20230830	7280	5.08	20240625	3.72	N	151860	500	268 억	1478117	N	N	27	N	N
139	20240708	150838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	170	2	2.28	849257650	112049	192.92	7430	7680	7430	9710	5230	7470	7579.34	2.98	35556	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3790	4.14	0.31	12	0.23	1844.00	24975.00	17280	20230830	-55.79	7280	20240625	4.95	11660	-34.48	20240213	7280	4.95	20240625	17280	-55.79	20230830	7280	4.95	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
140	20240708	140840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	180	2	2.41	741042030	97882	168.52	7430	7680	7430	9710	5230	7470	7570.77	2.98	39082	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3795	4.15	0.31	12	0.20	1844.00	24975.00	17280	20230830	-55.73	7280	20240625	5.08	11660	-34.39	20240213	7280	5.08	20240625	17280	-55.73	20230830	7280	5.08	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
141	20240708	130837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	100	2	1.34	532243620	70460	121.31	7430	7620	7430	9710	5230	7470	7553.84	2.98	26348	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3755	4.11	0.30	12	0.14	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
142	20240708	120838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	90	2	1.20	496519680	65732	113.17	7430	7620	7430	9710	5230	7470	7553.70	2.98	25935	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3750	4.10	0.30	12	0.13	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
143	20240708	110836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	90	2	1.20	465559300	61637	106.12	7430	7620	7430	9710	5230	7470	7553.24	2.98	25211	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3750	4.10	0.30	12	0.12	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
144	20240708	100837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	130	2	1.74	311536950	41292	71.09	7430	7620	7430	9710	5230	7470	7544.73	2.98	22248	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3770	4.12	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
145	20240708	090836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	80	2	1.07	39253820	5259	9.05	7430	7570	7430	9710	5230	7470	7464.12	2.98	985	7576	7522	7466	7412	7356	7550	7440	269	2240	500	5370	10	1	49603002	3745	4.09	0.30	12	0.01	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.72	N	151860	500	268 억	1478117	N	N	12	N	N
146	20240705	160832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	30	2	0.40	428062010	57311	99.91	7450	7520	7410	9670	5210	7440	7469.10	2.95	13042	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3705	4.05	0.30	12	0.12	1844.00	24975.00	17280	20230830	-56.77	7280	20240625	2.61	11660	-35.93	20240213	7280	2.61	20240625	17280	-56.77	20230830	7280	2.61	20240625	3.72	N	151860	500	268 억	1464802	N	N	12	N	N
147	20240705	150836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	30	2	0.40	384702390	51488	89.76	7450	7520	7410	9670	5210	7440	7471.69	2.95	12895	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3705	4.05	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.77	7280	20240625	2.61	11660	-35.93	20240213	7280	2.61	20240625	17280	-56.77	20230830	7280	2.61	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
148	20240705	140836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	50	2	0.67	295532410	39534	68.92	7450	7520	7410	9670	5210	7440	7475.40	2.95	10600	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3715	4.06	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.66	7280	20240625	2.88	11660	-35.76	20240213	7280	2.88	20240625	17280	-56.66	20230830	7280	2.88	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
149	20240705	130835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	70	2	0.94	240356940	32161	56.07	7450	7520	7410	9670	5210	7440	7473.55	2.95	9526	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3725	4.07	0.30	12	0.06	1844.00	24975.00	17280	20230830	-56.54	7280	20240625	3.16	11660	-35.59	20240213	7280	3.16	20240625	17280	-56.54	20230830	7280	3.16	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
150	20240705	120835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	50	2	0.67	151969080	20377	35.52	7450	7520	7410	9670	5210	7440	7457.87	2.95	6340	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3715	4.06	0.30	12	0.04	1844.00	24975.00	17280	20230830	-56.66	7280	20240625	2.88	11660	-35.76	20240213	7280	2.88	20240625	17280	-56.66	20230830	7280	2.88	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
151	20240705	110832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-10	5	-0.13	85273000	11450	19.96	7450	7520	7410	9670	5210	7440	7447.42	2.95	411	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3686	4.03	0.30	12	0.02	1844.00	24975.00	17280	20230830	-57.00	7280	20240625	2.06	11660	-36.28	20240213	7280	2.06	20240625	17280	-57.00	20230830	7280	2.06	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
152	20240705	100833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	40	2	0.54	55419290	7431	12.95	7450	7520	7410	9670	5210	7440	7457.85	2.95	-229	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3710	4.06	0.30	12	0.01	1844.00	24975.00	17280	20230830	-56.71	7280	20240625	2.75	11660	-35.85	20240213	7280	2.75	20240625	17280	-56.71	20230830	7280	2.75	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
153	20240705	090834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	10	2	0.13	6897550	925	1.61	7450	7490	7450	9670	5210	7440	7456.81	2.95	-199	7593	7516	7453	7376	7313	7555	7415	269	2230	500	5350	10	1	49603002	3695	4.04	0.30	12	0.00	1844.00	24975.00	17280	20230830	-56.89	7280	20240625	2.34	11660	-36.11	20240213	7280	2.34	20240625	17280	-56.89	20230830	7280	2.34	20240625	3.72	N	151860	500	268 억	1464802	N	N	11	N	N
154	20240704	160829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	50	2	0.68	425046250	57138	45.19	7400	7530	7390	9600	5180	7390	7438.95	2.94	7251	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3690	4.03	0.30	12	0.12	1844.00	24975.00	17280	20230830	-56.94	7280	20240625	2.20	11660	-36.19	20240213	7280	2.20	20240625	17280	-56.94	20230830	7280	2.20	20240625	3.71	N	151860	500	268 억	1457726	N	N	11	N	N
155	20240704	150833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	60	2	0.81	379216920	50968	40.31	7400	7530	7390	9600	5180	7390	7440.31	2.94	6378	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3695	4.04	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.89	7280	20240625	2.34	11660	-36.11	20240213	7280	2.34	20240625	17280	-56.89	20230830	7280	2.34	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
156	20240704	140832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	60	2	0.81	325437630	43713	34.58	7400	7530	7390	9600	5180	7390	7444.89	2.94	6175	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3695	4.04	0.30	12	0.09	1844.00	24975.00	17280	20230830	-56.89	7280	20240625	2.34	11660	-36.11	20240213	7280	2.34	20240625	17280	-56.89	20230830	7280	2.34	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
157	20240704	130832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	50	2	0.68	308549500	41440	32.78	7400	7530	7390	9600	5180	7390	7445.71	2.94	6041	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3690	4.03	0.30	12	0.08	1844.00	24975.00	17280	20230830	-56.94	7280	20240625	2.20	11660	-36.19	20240213	7280	2.20	20240625	17280	-56.94	20230830	7280	2.20	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
158	20240704	120832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	60	2	0.81	262285730	35216	27.86	7400	7530	7390	9600	5180	7390	7447.93	2.94	5795	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3695	4.04	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.89	7280	20240625	2.34	11660	-36.11	20240213	7280	2.34	20240625	17280	-56.89	20230830	7280	2.34	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
159	20240704	110831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	100	2	1.35	211988040	28448	22.50	7400	7530	7390	9600	5180	7390	7451.80	2.94	5513	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3715	4.06	0.30	12	0.06	1844.00	24975.00	17280	20230830	-56.66	7280	20240625	2.88	11660	-35.76	20240213	7280	2.88	20240625	17280	-56.66	20230830	7280	2.88	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
160	20240704	100831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	120	2	1.62	178918150	24036	19.01	7400	7530	7390	9600	5180	7390	7443.78	2.94	5528	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3725	4.07	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.54	7280	20240625	3.16	11660	-35.59	20240213	7280	3.16	20240625	17280	-56.54	20230830	7280	3.16	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
161	20240704	090832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	30	2	0.41	22991730	3101	2.45	7400	7440	7400	9600	5180	7390	7414.39	2.94	-337	7763	7576	7473	7286	7183	7525	7235	269	2210	500	5320	10	1	49603002	3681	4.02	0.30	12	0.01	1844.00	24975.00	17280	20230830	-57.06	7280	20240625	1.92	11660	-36.36	20240213	7280	1.92	20240625	17280	-57.06	20230830	7280	1.92	20240625	3.71	N	151860	500	268 억	1457726	N	N	0	N	N
162	20240703	160827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-180	5	-2.38	921164020	123285	146.21	7530	7660	7370	9840	5300	7570	7471.82	2.96	-9938	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3666	4.01	0.30	12	0.25	1844.00	24975.00	17280	20230830	-57.23	7280	20240625	1.51	11660	-36.62	20240213	7280	1.51	20240625	17280	-57.23	20230830	7280	1.51	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
163	20240703	150830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-160	5	-2.11	847076220	113270	134.33	7530	7660	7370	9840	5300	7570	7478.37	2.96	-8768	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3676	4.02	0.30	12	0.23	1844.00	24975.00	17280	20230830	-57.12	7280	20240625	1.79	11660	-36.45	20240213	7280	1.79	20240625	17280	-57.12	20230830	7280	1.79	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
164	20240703	140830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-170	5	-2.25	723281060	96533	114.48	7530	7660	7380	9840	5300	7570	7492.57	2.96	-3366	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3671	4.01	0.30	12	0.19	1844.00	24975.00	17280	20230830	-57.18	7280	20240625	1.65	11660	-36.54	20240213	7280	1.65	20240625	17280	-57.18	20230830	7280	1.65	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
165	20240703	130829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-100	5	-1.32	563688770	75004	88.95	7530	7660	7430	9840	5300	7570	7515.44	2.96	-437	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3705	4.05	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.77	7280	20240625	2.61	11660	-35.93	20240213	7280	2.61	20240625	17280	-56.77	20230830	7280	2.61	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
166	20240703	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-110	5	-1.45	446124630	59199	70.21	7530	7660	7430	9840	5300	7570	7536.01	2.96	710	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3700	4.05	0.30	12	0.12	1844.00	24975.00	17280	20230830	-56.83	7280	20240625	2.47	11660	-36.02	20240213	7280	2.47	20240625	17280	-56.83	20230830	7280	2.47	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
167	20240703	110831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-90	5	-1.19	387399360	51322	60.86	7530	7660	7440	9840	5300	7570	7548.40	2.96	1775	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3710	4.06	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.71	7280	20240625	2.75	11660	-35.85	20240213	7280	2.75	20240625	17280	-56.71	20230830	7280	2.75	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
168	20240703	100832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-10	5	-0.13	246867860	32522	38.57	7530	7660	7530	9840	5300	7570	7590.80	2.96	3724	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3750	4.10	0.30	12	0.07	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
169	20240703	090828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	-20	5	-0.26	67686730	8948	10.61	7530	7620	7530	9840	5300	7570	7564.45	2.96	4185	7816	7692	7606	7482	7396	7650	7440	269	2270	500	5450	10	1	49603002	3745	4.09	0.30	12	0.02	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.73	N	151860	500	268 억	1467601	N	N	2	N	N
170	20240702	160826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	-80	5	-1.05	636532620	83915	82.99	7600	7730	7520	9940	5360	7650	7585.47	3.00	-19130	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3755	4.11	0.30	12	0.17	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.76	N	151860	500	268 억	1486232	N	N	2	N	N
171	20240702	150827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-90	5	-1.18	581754790	76682	75.83	7600	7730	7520	9940	5360	7650	7586.59	3.00	-18453	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3750	4.10	0.30	12	0.15	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
172	20240702	140828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	-100	5	-1.31	534256450	70406	69.63	7600	7730	7520	9940	5360	7650	7588.22	3.00	-18684	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3745	4.09	0.30	12	0.14	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
173	20240702	130827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-50	5	-0.65	490513110	64624	63.91	7600	7730	7520	9940	5360	7650	7590.26	3.00	-17394	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3770	4.12	0.30	12	0.13	1844.00	24975.00	17280	20230830	-56.02	7280	20240625	4.40	11660	-34.82	20240213	7280	4.40	20240625	17280	-56.02	20230830	7280	4.40	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
174	20240702	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	-70	5	-0.92	419898180	55311	54.70	7600	7730	7520	9940	5360	7650	7591.59	3.00	-14321	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3760	4.11	0.30	12	0.11	1844.00	24975.00	17280	20230830	-56.13	7280	20240625	4.12	11660	-34.99	20240213	7280	4.12	20240625	17280	-56.13	20230830	7280	4.12	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
175	20240702	110827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	-80	5	-1.05	373379920	49169	48.63	7600	7730	7520	9940	5360	7650	7593.81	3.00	-13925	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3755	4.11	0.30	12	0.10	1844.00	24975.00	17280	20230830	-56.19	7280	20240625	3.98	11660	-35.08	20240213	7280	3.98	20240625	17280	-56.19	20230830	7280	3.98	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
176	20240702	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-90	5	-1.18	333721550	43912	43.43	7600	7730	7520	9940	5360	7650	7599.78	3.00	-13228	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3750	4.10	0.30	12	0.09	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
177	20240702	090828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	30	2	0.39	72873050	9503	9.40	7600	7730	7600	9940	5360	7650	7668.43	3.00	193	7876	7762	7606	7492	7336	7820	7550	269	2290	500	5500	10	1	49603002	3810	4.16	0.31	12	0.02	1844.00	24975.00	17280	20230830	-55.56	7280	20240625	5.49	11660	-34.13	20240213	7280	5.49	20240625	17280	-55.56	20230830	7280	5.49	20240625	3.76	N	151860	500	268 억	1486232	N	N	6	N	N
178	20240701	160824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	100	2	1.32	754946000	99045	122.07	7560	7720	7450	9810	5290	7550	7622.24	2.96	17668	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3795	4.15	0.31	12	0.20	1844.00	24975.00	17280	20230830	-55.73	7280	20240625	5.08	11660	-34.39	20240213	7280	5.08	20240625	17280	-55.73	20230830	7280	5.08	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
179	20240701	150826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	150	2	1.99	693147300	90978	112.12	7560	7720	7450	9810	5290	7550	7618.85	2.96	15762	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3819	4.18	0.31	12	0.18	1844.00	24975.00	17280	20230830	-55.44	7280	20240625	5.77	11660	-33.96	20240213	7280	5.77	20240625	17280	-55.44	20230830	7280	5.77	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
180	20240701	140825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7670	120	2	1.59	588745700	77399	95.39	7560	7710	7450	9810	5290	7550	7606.63	2.96	11499	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3805	4.16	0.31	12	0.16	1844.00	24975.00	17280	20230830	-55.61	7280	20240625	5.36	11660	-34.22	20240213	7280	5.36	20240625	17280	-55.61	20230830	7280	5.36	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
181	20240701	130825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7660	110	2	1.46	535734770	70487	86.87	7560	7710	7450	9810	5290	7550	7600.48	2.96	11527	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3800	4.15	0.31	12	0.14	1844.00	24975.00	17280	20230830	-55.67	7280	20240625	5.22	11660	-34.31	20240213	7280	5.22	20240625	17280	-55.67	20230830	7280	5.22	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
182	20240701	120826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	80	2	1.06	421294930	55584	68.50	7560	7670	7450	9810	5290	7550	7579.43	2.96	10261	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3785	4.14	0.31	12	0.11	1844.00	24975.00	17280	20230830	-55.84	7280	20240625	4.81	11660	-34.56	20240213	7280	4.81	20240625	17280	-55.84	20230830	7280	4.81	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
183	20240701	110824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	70	2	0.93	299638500	39650	48.87	7560	7630	7450	9810	5290	7550	7557.09	2.96	4317	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3780	4.13	0.31	12	0.08	1844.00	24975.00	17280	20230830	-55.90	7280	20240625	4.67	11660	-34.65	20240213	7280	4.67	20240625	17280	-55.90	20230830	7280	4.67	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
184	20240701	100823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	10	2	0.13	171321720	22740	28.03	7560	7590	7450	9810	5290	7550	7533.94	2.96	-2360	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3750	4.10	0.30	12	0.05	1844.00	24975.00	17280	20230830	-56.25	7280	20240625	3.85	11660	-35.16	20240213	7280	3.85	20240625	17280	-56.25	20230830	7280	3.85	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N
185	20240701	090821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	0	3	0.00	42048020	5563	6.86	7560	7590	7550	9810	5290	7550	7558.52	2.96	-1019	7750	7650	7500	7400	7250	7700	7450	269	2260	500	5430	10	1	49603002	3745	4.09	0.30	12	0.01	1844.00	24975.00	17280	20230830	-56.31	7280	20240625	3.71	11660	-35.25	20240213	7280	3.71	20240625	17280	-56.31	20230830	7280	3.71	20240625	3.74	N	151860	500	268 억	1468961	N	N	6	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History