KissMeData/251370/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	161046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	-250	5	-2.72	170135170	18955	115.23	9020	9190	8840	11960	6440	9200	8977.11	1.45	2616	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1460	-50.56	1.19	12	0.12	-177.00	7531.00	14400	20240424	-37.85	8690	20240725	2.99	14400	-37.85	20240424	8690	2.99	20240725	14400	-37.85	20240424	8690	2.99	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
3	20240731	151102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-200	5	-2.17	157009230	17488	106.31	9020	9190	8840	11960	6440	9200	8978.11	1.45	2664	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1468	-50.85	1.20	12	0.11	-177.00	7531.00	14400	20240424	-37.50	8690	20240725	3.57	14400	-37.50	20240424	8690	3.57	20240725	14400	-37.50	20240424	8690	3.57	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
4	20240731	141101	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-200	5	-2.17	118898260	13238	80.47	9020	9190	8840	11960	6440	9200	8981.59	1.45	820	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1468	-50.85	1.20	12	0.08	-177.00	7531.00	14400	20240424	-37.50	8690	20240725	3.57	14400	-37.50	20240424	8690	3.57	20240725	14400	-37.50	20240424	8690	3.57	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
5	20240731	131056	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-170	5	-1.85	105192890	11710	71.19	9020	9190	8840	11960	6440	9200	8983.17	1.45	467	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1473	-51.02	1.20	12	0.07	-177.00	7531.00	14400	20240424	-37.29	8690	20240725	3.91	14400	-37.29	20240424	8690	3.91	20240725	14400	-37.29	20240424	8690	3.91	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
6	20240731	121056	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8980	-220	5	-2.39	104624330	11647	70.80	9020	9190	8840	11960	6440	9200	8982.94	1.45	468	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1465	-50.73	1.19	12	0.07	-177.00	7531.00	14400	20240424	-37.64	8690	20240725	3.34	14400	-37.64	20240424	8690	3.34	20240725	14400	-37.64	20240424	8690	3.34	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
7	20240731	111059	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8970	-230	5	-2.50	91505070	10190	61.95	9020	9190	8840	11960	6440	9200	8979.89	1.45	1450	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1463	-50.68	1.19	12	0.06	-177.00	7531.00	14400	20240424	-37.71	8690	20240725	3.22	14400	-37.71	20240424	8690	3.22	20240725	14400	-37.71	20240424	8690	3.22	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
8	20240731	101054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	-120	5	-1.30	40641450	4540	27.60	9020	9190	8840	11960	6440	9200	8951.86	1.45	1924	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1481	-51.30	1.21	12	0.03	-177.00	7531.00	14400	20240424	-36.94	8690	20240725	4.49	14400	-36.94	20240424	8690	4.49	20240725	14400	-36.94	20240424	8690	4.49	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
9	20240731	091055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	-210	5	-2.28	12844580	1435	8.72	9020	9190	8840	11960	6440	9200	8950.93	1.45	127	9333	9266	9133	9066	8933	9300	9100	82	2760	500	6620	10	1	16314464	1467	-50.79	1.19	12	0.01	-177.00	7531.00	14400	20240424	-37.57	8690	20240725	3.45	14400	-37.57	20240424	8690	3.45	20240725	14400	-37.57	20240424	8690	3.45	20240725	3.12	N	251370	500	81 억	236935	N	N	0	N	N
10	20240730	161028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	30	2	0.33	148951010	16434	78.85	9170	9200	9000	11920	6420	9170	9063.59	1.46	-825	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1501	-51.98	1.22	12	0.10	-177.00	7531.00	14400	20240424	-36.11	8690	20240725	5.87	14400	-36.11	20240424	8690	5.87	20240725	14400	-36.11	20240424	8690	5.87	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
11	20240730	151050	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-40	5	-0.44	131641340	14546	69.80	9170	9170	9000	11920	6420	9170	9050.00	1.46	29	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1490	-51.58	1.21	12	0.09	-177.00	7531.00	14400	20240424	-36.60	8690	20240725	5.06	14400	-36.60	20240424	8690	5.06	20240725	14400	-36.60	20240424	8690	5.06	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
12	20240730	141037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	-30	5	-0.33	115249330	12735	61.11	9170	9170	9000	11920	6420	9170	9049.81	1.46	256	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1491	-51.64	1.21	12	0.08	-177.00	7531.00	14400	20240424	-36.53	8690	20240725	5.18	14400	-36.53	20240424	8690	5.18	20240725	14400	-36.53	20240424	8690	5.18	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
13	20240730	131041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-120	5	-1.31	97499560	10767	51.66	9170	9170	9010	11920	6420	9170	9055.41	1.46	-183	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1476	-51.13	1.20	12	0.07	-177.00	7531.00	14400	20240424	-37.15	8690	20240725	4.14	14400	-37.15	20240424	8690	4.14	20240725	14400	-37.15	20240424	8690	4.14	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
14	20240730	121033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9120	-50	5	-0.55	49707780	5480	26.29	9170	9170	9050	11920	6420	9170	9070.76	1.46	256	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1488	-51.53	1.21	12	0.03	-177.00	7531.00	14400	20240424	-36.67	8690	20240725	4.95	14400	-36.67	20240424	8690	4.95	20240725	14400	-36.67	20240424	8690	4.95	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
15	20240730	111039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	-90	5	-0.98	42505840	4686	22.48	9170	9170	9050	11920	6420	9170	9070.82	1.46	256	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1481	-51.30	1.21	12	0.03	-177.00	7531.00	14400	20240424	-36.94	8690	20240725	4.49	14400	-36.94	20240424	8690	4.49	20240725	14400	-36.94	20240424	8690	4.49	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
16	20240730	101050	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-120	5	-1.31	10138340	1118	5.36	9170	9170	9050	11920	6420	9170	9068.28	1.46	56	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1476	-51.13	1.20	12	0.01	-177.00	7531.00	14400	20240424	-37.15	8690	20240725	4.14	14400	-37.15	20240424	8690	4.14	20240725	14400	-37.15	20240424	8690	4.14	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
17	20240730	091052	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-70	5	-0.76	109900	12	0.06	9170	9170	9100	11920	6420	9170	9158.33	1.46	-7	9510	9340	9220	9050	8930	9280	8990	82	2750	500	6600	10	1	16314464	1485	-51.41	1.21	12	0.00	-177.00	7531.00	14400	20240424	-36.81	8690	20240725	4.72	14400	-36.81	20240424	8690	4.72	20240725	14400	-36.81	20240424	8690	4.72	20240725	3.14	N	251370	500	81 억	237736	N	N	0	N	N
18	20240729	161027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-220	5	-2.34	191293020	20791	65.16	9390	9390	9100	12200	6580	9390	9201.52	1.45	1362	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1496	-51.81	1.22	12	0.13	-177.00	7531.00	14400	20240424	-36.32	8690	20240725	5.52	14400	-36.32	20240424	8690	5.52	20240725	14400	-36.32	20240424	8690	5.52	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
19	20240729	151043	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-90	5	-0.96	173550760	18857	59.10	9390	9390	9100	12200	6580	9390	9203.52	1.45	1419	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1517	-52.54	1.23	12	0.12	-177.00	7531.00	14400	20240424	-35.42	8690	20240725	7.02	14400	-35.42	20240424	8690	7.02	20240725	14400	-35.42	20240424	8690	7.02	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
20	20240729	141050	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-150	5	-1.60	171358850	18620	58.36	9390	9390	9100	12200	6580	9390	9202.95	1.45	1362	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1507	-52.20	1.23	12	0.11	-177.00	7531.00	14400	20240424	-35.83	8690	20240725	6.33	14400	-35.83	20240424	8690	6.33	20240725	14400	-35.83	20240424	8690	6.33	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
21	20240729	131046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-150	5	-1.60	122919290	13379	41.93	9390	9390	9100	12200	6580	9390	9187.48	1.45	573	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1507	-52.20	1.23	12	0.08	-177.00	7531.00	14400	20240424	-35.83	8690	20240725	6.33	14400	-35.83	20240424	8690	6.33	20240725	14400	-35.83	20240424	8690	6.33	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
22	20240729	121045	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9250	-140	5	-1.49	118557930	12907	40.45	9390	9390	9100	12200	6580	9390	9185.55	1.45	573	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1509	-52.26	1.23	12	0.08	-177.00	7531.00	14400	20240424	-35.76	8690	20240725	6.44	14400	-35.76	20240424	8690	6.44	20240725	14400	-35.76	20240424	8690	6.44	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
23	20240729	111035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9190	-200	5	-2.13	99169900	10796	33.84	9390	9390	9100	12200	6580	9390	9185.80	1.45	388	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1499	-51.92	1.22	12	0.07	-177.00	7531.00	14400	20240424	-36.18	8690	20240725	5.75	14400	-36.18	20240424	8690	5.75	20240725	14400	-36.18	20240424	8690	5.75	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
24	20240729	101033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-290	5	-3.09	72781150	7906	24.78	9390	9390	9100	12200	6580	9390	9205.81	1.45	696	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1485	-51.41	1.21	12	0.05	-177.00	7531.00	14400	20240424	-36.81	8690	20240725	4.72	14400	-36.81	20240424	8690	4.72	20240725	14400	-36.81	20240424	8690	4.72	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
25	20240729	091032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-90	5	-0.96	14277990	1529	4.79	9390	9390	9300	12200	6580	9390	9338.12	1.45	180	9803	9596	9193	8986	8583	9700	9090	82	2810	500	6760	10	1	16314464	1517	-52.54	1.23	12	0.01	-177.00	7531.00	14400	20240424	-35.42	8690	20240725	7.02	14400	-35.42	20240424	8690	7.02	20240725	14400	-35.42	20240424	8690	7.02	20240725	3.15	N	251370	500	81 억	236243	N	N	0	N	N
26	20240726	161016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9390	400	2	4.45	289395400	31827	60.09	8910	9400	8790	11680	6300	8990	9092.72	1.44	903	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1532	-53.05	1.25	12	0.20	-177.00	7531.00	14400	20240424	-34.79	8690	20240725	8.06	14400	-34.79	20240424	8690	8.06	20240725	14400	-34.79	20240424	8690	8.06	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
27	20240726	151027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	360	2	4.00	266505280	29388	55.48	8910	9400	8790	11680	6300	8990	9068.51	1.44	1095	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1525	-52.82	1.24	12	0.18	-177.00	7531.00	14400	20240424	-35.07	8690	20240725	7.59	14400	-35.07	20240424	8690	7.59	20240725	14400	-35.07	20240424	8690	7.59	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
28	20240726	141028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	310	2	3.45	225806690	25038	47.27	8910	9400	8790	11680	6300	8990	9018.56	1.44	729	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1517	-52.54	1.23	12	0.15	-177.00	7531.00	14400	20240424	-35.42	8690	20240725	7.02	14400	-35.42	20240424	8690	7.02	20240725	14400	-35.42	20240424	8690	7.02	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
29	20240726	131028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	10	2	0.11	108599900	12184	23.00	8910	9050	8790	11680	6300	8990	8913.32	1.44	251	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1468	-50.85	1.20	12	0.07	-177.00	7531.00	14400	20240424	-37.50	8690	20240725	3.57	14400	-37.50	20240424	8690	3.57	20240725	14400	-37.50	20240424	8690	3.57	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
30	20240726	121032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	40	2	0.44	96803620	10867	20.52	8910	9050	8790	11680	6300	8990	8908.04	1.44	252	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1473	-51.02	1.20	12	0.07	-177.00	7531.00	14400	20240424	-37.29	8690	20240725	3.91	14400	-37.29	20240424	8690	3.91	20240725	14400	-37.29	20240424	8690	3.91	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
31	20240726	111032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	0	3	0.00	66084630	7455	14.07	8910	8990	8790	11680	6300	8990	8864.47	1.44	-300	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1467	-50.79	1.19	12	0.05	-177.00	7531.00	14400	20240424	-37.57	8690	20240725	3.45	14400	-37.57	20240424	8690	3.45	20240725	14400	-37.57	20240424	8690	3.45	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
32	20240726	101024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	-90	5	-1.00	59601930	6728	12.70	8910	8930	8790	11680	6300	8990	8858.79	1.44	-267	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1452	-50.28	1.18	12	0.04	-177.00	7531.00	14400	20240424	-38.19	8690	20240725	2.42	14400	-38.19	20240424	8690	2.42	20240725	14400	-38.19	20240424	8690	2.42	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
33	20240726	091024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	-150	5	-1.67	16355220	1836	3.47	8910	8910	8840	11680	6300	8990	8908.07	1.44	-82	9296	9142	8916	8762	8536	9220	8840	82	2690	500	6470	10	1	16314464	1442	-49.94	1.17	12	0.01	-177.00	7531.00	14400	20240424	-38.61	8690	20240725	1.73	14400	-38.61	20240424	8690	1.73	20240725	14400	-38.61	20240424	8690	1.73	20240725	3.21	N	251370	500	81 억	234848	N	N	0	N	N
34	20240725	161023	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8990	-130	5	-1.43	466241260	52957	144.05	8930	9070	8690	11850	6390	9120	8804.13	1.49	10962	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1467	-50.79	1.19	12	0.32	-177.00	7531.00	14400	20240424	-37.57	8690	20240725	3.45	14400	-37.57	20240424	8690	3.45	20240725	14400	-37.57	20240424	8690	3.45	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
35	20240725	151037	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8760	-360	5	-3.95	408189340	46435	126.31	8930	9070	8690	11850	6390	9120	8790.55	1.49	12322	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1429	-49.49	1.16	12	0.28	-177.00	7531.00	14400	20240424	-39.17	8690	20240725	0.81	14400	-39.17	20240424	8690	0.81	20240725	14400	-39.17	20240424	8690	0.81	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
36	20240725	141031	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8870	-250	5	-2.74	339371300	38571	104.92	8930	9070	8700	11850	6390	9120	8798.61	1.49	10239	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1447	-50.11	1.18	12	0.24	-177.00	7531.00	14400	20240424	-38.40	8700	20240725	1.95	14400	-38.40	20240424	8700	1.95	20240725	14400	-38.40	20240424	8700	1.95	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
37	20240725	131024	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8830	-290	5	-3.18	294651710	33531	91.21	8930	9070	8700	11850	6390	9120	8787.44	1.49	8333	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1441	-49.89	1.17	12	0.21	-177.00	7531.00	14400	20240424	-38.68	8700	20240725	1.49	14400	-38.68	20240424	8700	1.49	20240725	14400	-38.68	20240424	8700	1.49	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
38	20240725	121030	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8810	-310	5	-3.40	291656310	33192	90.29	8930	9070	8700	11850	6390	9120	8786.95	1.49	8352	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1437	-49.77	1.17	12	0.20	-177.00	7531.00	14400	20240424	-38.82	8700	20240725	1.26	14400	-38.82	20240424	8700	1.26	20240725	14400	-38.82	20240424	8700	1.26	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
39	20240725	111027	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8760	-360	5	-3.95	271993740	30953	84.20	8930	9070	8700	11850	6390	9120	8787.31	1.49	7204	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1429	-49.49	1.16	12	0.19	-177.00	7531.00	14400	20240424	-39.17	8700	20240725	0.69	14400	-39.17	20240424	8700	0.69	20240725	14400	-39.17	20240424	8700	0.69	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
40	20240725	101022	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8730	-390	5	-4.28	173481090	19655	53.47	8930	9070	8730	11850	6390	9120	8826.31	1.49	5875	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1424	-49.32	1.16	12	0.12	-177.00	7531.00	14400	20240424	-39.38	8730	20240725	0.00	14400	-39.38	20240424	8730	0.00	20240725	14400	-39.38	20240424	8730	0.00	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
41	20240725	091016	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8930	-190	5	-2.08	17814240	1995	5.43	8930	9070	8900	11850	6390	9120	8929.44	1.49	19	9293	9206	9083	8996	8873	9250	9040	82	2730	500	6560	10	1	16314464	1457	-50.45	1.19	12	0.01	-177.00	7531.00	14400	20240424	-37.99	8900	20240725	0.34	14400	-37.99	20240424	8900	0.34	20240725	14400	-37.99	20240424	8900	0.34	20240725	3.19	N	251370	500	81 억	242633	N	N	0	N	N
42	20240724	161017	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9120	-60	5	-0.65	331929270	36671	72.99	9090	9170	8960	11930	6430	9180	9051.53	1.41	13305	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1488	-51.53	1.21	12	0.22	-177.00	7531.00	14400	20240424	-36.67	8960	20240724	1.79	14400	-36.67	20240424	8960	1.79	20240724	14400	-36.67	20240424	8960	1.79	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
43	20240724	151032	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9050	-130	5	-1.42	287453740	31789	63.27	9090	9170	8960	11930	6430	9180	9042.55	1.41	14260	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1476	-51.13	1.20	12	0.19	-177.00	7531.00	14400	20240424	-37.15	8960	20240724	1.00	14400	-37.15	20240424	8960	1.00	20240724	14400	-37.15	20240424	8960	1.00	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
44	20240724	141025	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9100	-80	5	-0.87	261484690	28934	57.59	9090	9170	8960	11930	6430	9180	9037.28	1.41	13239	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1485	-51.41	1.21	12	0.18	-177.00	7531.00	14400	20240424	-36.81	8960	20240724	1.56	14400	-36.81	20240424	8960	1.56	20240724	14400	-36.81	20240424	8960	1.56	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
45	20240724	131031	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9100	-80	5	-0.87	251582510	27844	55.42	9090	9170	8960	11930	6430	9180	9035.43	1.41	13372	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1485	-51.41	1.21	12	0.17	-177.00	7531.00	14400	20240424	-36.81	8960	20240724	1.56	14400	-36.81	20240424	8960	1.56	20240724	14400	-36.81	20240424	8960	1.56	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
46	20240724	121030	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9150	-30	5	-0.33	238177830	26367	52.48	9090	9170	8960	11930	6430	9180	9033.18	1.41	13774	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1493	-51.69	1.21	12	0.16	-177.00	7531.00	14400	20240424	-36.46	8960	20240724	2.12	14400	-36.46	20240424	8960	2.12	20240724	14400	-36.46	20240424	8960	2.12	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
47	20240724	111026	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9040	-140	5	-1.53	213571920	23651	47.07	9090	9170	8960	11930	6430	9180	9030.14	1.41	12146	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1475	-51.07	1.20	12	0.14	-177.00	7531.00	14400	20240424	-37.22	8960	20240724	0.89	14400	-37.22	20240424	8960	0.89	20240724	14400	-37.22	20240424	8960	0.89	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
48	20240724	101053	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9050	-130	5	-1.42	78970440	8728	17.37	9090	9100	8960	11930	6430	9180	9047.94	1.41	2367	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1476	-51.13	1.20	12	0.05	-177.00	7531.00	14400	20240424	-37.15	8960	20240724	1.00	14400	-37.15	20240424	8960	1.00	20240724	14400	-37.15	20240424	8960	1.00	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
49	20240724	091017	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9080	-100	5	-1.09	16700190	1844	3.67	9090	9100	9030	11930	6430	9180	9056.50	1.41	351	9813	9496	9303	8986	8793	9400	8890	82	2750	500	6600	10	1	16314464	1481	-51.30	1.21	12	0.01	-177.00	7531.00	14400	20240424	-36.94	9030	20240724	0.55	14400	-36.94	20240424	9030	0.55	20240724	14400	-36.94	20240424	9030	0.55	20240724	3.22	N	251370	500	81 억	229403	N	N	0	N	N
50	20240723	161012	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9180	-340	5	-3.57	461953620	50216	150.84	9390	9620	9110	12370	6670	9520	9199.45	1.49	1650	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1498	-51.86	1.22	12	0.31	-177.00	7531.00	14500	20230717	-36.69	9110	20240723	0.77	14400	-36.25	20240424	9110	0.77	20240723	14400	-36.25	20240424	9110	0.77	20240723	3.27	N	251370	500	81 억	242527	N	N	0	N	N
51	20240723	151035	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9170	-350	5	-3.68	431385710	46884	140.83	9390	9620	9110	12370	6670	9520	9201.13	1.49	2798	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1496	-51.81	1.22	12	0.29	-177.00	7531.00	14500	20230717	-36.76	9110	20240723	0.66	14400	-36.32	20240424	9110	0.66	20240723	14400	-36.32	20240424	9110	0.66	20240723	3.27	N	251370	500	81 억	242527	N	N	0	N	N
52	20240723	141014	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9180	-340	5	-3.57	345267450	37460	112.52	9390	9620	9110	12370	6670	9520	9216.96	1.49	1921	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1498	-51.86	1.22	12	0.23	-177.00	7531.00	14500	20230717	-36.69	9110	20240723	0.77	14400	-36.25	20240424	9110	0.77	20240723	14400	-36.25	20240424	9110	0.77	20240723	3.27	N	251370	500	81 억	242527	N	N	0	N	N
53	20240723	131010	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9210	-310	5	-3.26	311665790	33785	101.48	9390	9620	9130	12370	6670	9520	9224.98	1.49	1492	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1503	-52.03	1.22	12	0.21	-177.00	7531.00	14500	20230717	-36.48	9130	20240723	0.88	14400	-36.04	20240424	9130	0.88	20240723	14400	-36.04	20240424	9130	0.88	20240723	3.27	N	251370	500	81 억	242527	N	N	0	N	N
54	20240723	121018	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9230	-290	5	-3.05	138298110	14848	44.60	9390	9620	9150	12370	6670	9520	9314.26	1.49	-706	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1506	-52.15	1.23	12	0.09	-177.00	7531.00	14500	20230717	-36.34	9150	20240723	0.87	14400	-35.90	20240424	9150	0.87	20240723	14400	-35.90	20240424	9150	0.87	20240723	3.27	N	251370	500	81 억	242527	N	N	0	N	N
55	20240723	111017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	-160	5	-1.68	58385600	6215	18.67	9390	9620	9330	12370	6670	9520	9394.30	1.49	-812	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1527	-52.88	1.24	12	0.04	-177.00	7531.00	14500	20230717	-35.45	9200	20240722	1.74	14400	-35.00	20240424	9200	1.74	20240722	14400	-35.00	20240424	9200	1.74	20240722	3.27	N	251370	500	81 억	242527	N	N	0	N	N
56	20240723	101011	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	-160	5	-1.68	49117130	5224	15.69	9390	9620	9360	12370	6670	9520	9402.21	1.49	-386	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1527	-52.88	1.24	12	0.03	-177.00	7531.00	14500	20230717	-35.45	9200	20240722	1.74	14400	-35.00	20240424	9200	1.74	20240722	14400	-35.00	20240424	9200	1.74	20240722	3.27	N	251370	500	81 억	242527	N	N	0	N	N
57	20240723	091023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	-20	5	-0.21	3380950	360	1.08	9390	9500	9390	12370	6670	9520	9391.53	1.49	170	9733	9626	9413	9306	9093	9680	9360	82	2850	500	6850	10	1	16314464	1550	-53.67	1.26	12	0.00	-177.00	7531.00	14500	20230717	-34.48	9200	20240722	3.26	14400	-34.03	20240424	9200	3.26	20240722	14400	-34.03	20240424	9200	3.26	20240722	3.27	N	251370	500	81 억	242527	N	N	0	N	N
58	20240722	161006	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9520	0	3	0.00	309088480	33280	177.91	9510	9520	9200	12370	6670	9520	9287.50	1.53	-5479	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1553	-53.79	1.26	12	0.20	-177.00	7531.00	14500	20230717	-34.34	9200	20240722	3.48	14400	-33.89	20240424	9200	3.48	20240722	14400	-33.89	20240424	9200	3.48	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
59	20240722	151015	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9230	-290	5	-3.05	242817800	26209	140.11	9510	9520	9200	12370	6670	9520	9264.67	1.53	-5186	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1506	-52.15	1.23	12	0.16	-177.00	7531.00	14500	20230717	-36.34	9200	20240722	0.33	14400	-35.90	20240424	9200	0.33	20240722	14400	-35.90	20240424	9200	0.33	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
60	20240722	141022	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9290	-230	5	-2.42	218201760	23554	125.92	9510	9520	9200	12370	6670	9520	9263.89	1.53	-5124	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1516	-52.49	1.23	12	0.14	-177.00	7531.00	14500	20230717	-35.93	9200	20240722	0.98	14400	-35.49	20240424	9200	0.98	20240722	14400	-35.49	20240424	9200	0.98	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
61	20240722	131017	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9220	-300	5	-3.15	198414370	21413	114.47	9510	9520	9200	12370	6670	9520	9266.07	1.53	-5007	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1504	-52.09	1.22	12	0.13	-177.00	7531.00	14500	20230717	-36.41	9200	20240722	0.22	14400	-35.97	20240424	9200	0.22	20240722	14400	-35.97	20240424	9200	0.22	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
62	20240722	121013	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9230	-290	5	-3.05	185861420	20056	107.22	9510	9520	9200	12370	6670	9520	9267.12	1.53	-4761	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1506	-52.15	1.23	12	0.12	-177.00	7531.00	14500	20230717	-36.34	9200	20240722	0.33	14400	-35.90	20240424	9200	0.33	20240722	14400	-35.90	20240424	9200	0.33	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
63	20240722	111014	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9230	-290	5	-3.05	154389420	16637	88.94	9510	9520	9210	12370	6670	9520	9279.88	1.53	-4761	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1506	-52.15	1.23	12	0.10	-177.00	7531.00	14500	20230717	-36.34	9210	20240722	0.22	14400	-35.90	20240424	9210	0.22	20240722	14400	-35.90	20240424	9210	0.22	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
64	20240722	101014	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9290	-230	5	-2.42	43134910	4629	24.75	9510	9520	9240	12370	6670	9520	9318.41	1.53	-2068	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1516	-52.49	1.23	12	0.03	-177.00	7531.00	14500	20230717	-35.93	9240	20240722	0.54	14400	-35.49	20240424	9240	0.54	20240722	14400	-35.49	20240424	9240	0.54	20240722	3.34	N	251370	500	81 억	248983	N	N	0	N	N
65	20240722	091017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9510	-10	5	-0.11	1054620	111	0.59	9510	9520	9410	12370	6670	9520	9501.08	1.53	-30	9860	9690	9520	9350	9180	9605	9265	82	2850	500	6850	10	1	16314464	1552	-53.73	1.26	12	0.00	-177.00	7531.00	14500	20230717	-34.41	9350	20240718	1.71	14400	-33.96	20240424	9350	1.71	20240718	14400	-33.96	20240424	9350	1.71	20240718	3.34	N	251370	500	81 억	248983	N	N	0	N	N
66	20240719	160947	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9520	-40	5	-0.42	176635350	18706	40.45	9560	9690	9350	12420	6700	9560	9442.54	1.54	-2388	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1553	-53.79	1.26	12	0.11	-177.00	7531.00	14500	20230717	-34.34	9350	20240719	1.82	14400	-33.89	20240424	9350	1.82	20240719	14400	-33.89	20240424	9350	1.82	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
67	20240719	150959	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9520	-40	5	-0.42	144204060	15295	33.07	9560	9690	9350	12420	6700	9560	9428.18	1.54	-1601	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1553	-53.79	1.26	12	0.09	-177.00	7531.00	14500	20230717	-34.34	9350	20240719	1.82	14400	-33.89	20240424	9350	1.82	20240719	14400	-33.89	20240424	9350	1.82	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
68	20240719	141000	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9440	-120	5	-1.26	111238880	11803	25.52	9560	9690	9350	12420	6700	9560	9424.63	1.54	-1225	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1540	-53.33	1.25	12	0.07	-177.00	7531.00	14500	20230717	-34.90	9350	20240719	0.96	14400	-34.44	20240424	9350	0.96	20240719	14400	-34.44	20240424	9350	0.96	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
69	20240719	130951	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9450	-110	5	-1.15	106239720	11271	24.37	9560	9690	9350	12420	6700	9560	9425.94	1.54	-1235	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1542	-53.39	1.25	12	0.07	-177.00	7531.00	14500	20230717	-34.83	9350	20240719	1.07	14400	-34.38	20240424	9350	1.07	20240719	14400	-34.38	20240424	9350	1.07	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
70	20240719	120950	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9460	-100	5	-1.05	106050780	11251	24.33	9560	9690	9350	12420	6700	9560	9425.90	1.54	-1223	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1543	-53.45	1.26	12	0.07	-177.00	7531.00	14500	20230717	-34.76	9350	20240719	1.18	14400	-34.31	20240424	9350	1.18	20240719	14400	-34.31	20240424	9350	1.18	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
71	20240719	111001	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9400	-160	5	-1.67	97095310	10299	22.27	9560	9690	9350	12420	6700	9560	9427.64	1.54	-1224	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1534	-53.11	1.25	12	0.06	-177.00	7531.00	14500	20230717	-35.17	9350	20240719	0.53	14400	-34.72	20240424	9350	0.53	20240719	14400	-34.72	20240424	9350	0.53	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
72	20240719	100934	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9480	-80	5	-0.84	69078990	7324	15.84	9560	9690	9350	12420	6700	9560	9431.87	1.54	202	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1547	-53.56	1.26	12	0.04	-177.00	7531.00	14500	20230717	-34.62	9350	20240719	1.39	14400	-34.17	20240424	9350	1.39	20240719	14400	-34.17	20240424	9350	1.39	20240719	3.33	N	251370	500	81 억	251560	N	N	0	N	N
73	20240719	091004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	-80	5	-0.84	6066530	635	1.37	9560	9690	9480	12420	6700	9560	9553.59	1.54	-60	9806	9682	9516	9392	9226	9600	9310	82	2860	500	6880	10	1	16314464	1547	-53.56	1.26	12	0.00	-177.00	7531.00	14500	20230717	-34.62	9350	20240718	1.39	14400	-34.17	20240424	9350	1.39	20240718	14400	-34.17	20240424	9350	1.39	20240718	3.33	N	251370	500	81 억	251560	N	N	0	N	N
74	20240718	160942	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9560	-80	5	-0.83	437542790	46244	253.59	9590	9640	9350	12530	6750	9640	9461.61	1.53	2155	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1560	-54.01	1.27	12	0.28	-177.00	7531.00	14500	20230717	-34.07	9350	20240718	2.25	14400	-33.61	20240424	9350	2.25	20240718	14400	-33.61	20240424	9350	2.25	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
75	20240718	150951	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9540	-100	5	-1.04	403181660	42645	233.85	9590	9640	9350	12530	6750	9640	9454.37	1.53	2677	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1556	-53.90	1.27	12	0.26	-177.00	7531.00	14500	20230717	-34.21	9350	20240718	2.03	14400	-33.75	20240424	9350	2.03	20240718	14400	-33.75	20240424	9350	2.03	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
76	20240718	140943	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9470	-170	5	-1.76	377679360	39956	219.11	9590	9640	9350	12530	6750	9640	9452.38	1.53	2927	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1545	-53.50	1.26	12	0.24	-177.00	7531.00	14500	20230717	-34.69	9350	20240718	1.28	14400	-34.24	20240424	9350	1.28	20240718	14400	-34.24	20240424	9350	1.28	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
77	20240718	130945	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9540	-100	5	-1.04	339665010	35924	196.99	9590	9640	9350	12530	6750	9640	9455.10	1.53	2575	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1556	-53.90	1.27	12	0.22	-177.00	7531.00	14500	20230717	-34.21	9350	20240718	2.03	14400	-33.75	20240424	9350	2.03	20240718	14400	-33.75	20240424	9350	2.03	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
78	20240718	120945	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9500	-140	5	-1.45	336814680	35624	195.35	9590	9640	9350	12530	6750	9640	9454.71	1.53	2751	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1550	-53.67	1.26	12	0.22	-177.00	7531.00	14500	20230717	-34.48	9350	20240718	1.60	14400	-34.03	20240424	9350	1.60	20240718	14400	-34.03	20240424	9350	1.60	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
79	20240718	110952	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9500	-140	5	-1.45	297899650	31516	172.82	9590	9640	9350	12530	6750	9640	9452.33	1.53	3995	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1550	-53.67	1.26	12	0.19	-177.00	7531.00	14500	20230717	-34.48	9350	20240718	1.60	14400	-34.03	20240424	9350	1.60	20240718	14400	-34.03	20240424	9350	1.60	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
80	20240718	100953	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9560	-80	5	-0.83	64167650	6785	37.21	9590	9640	9350	12530	6750	9640	9457.28	1.53	-1775	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1560	-54.01	1.27	12	0.04	-177.00	7531.00	14500	20230717	-34.07	9350	20240718	2.25	14400	-33.61	20240424	9350	2.25	20240718	14400	-33.61	20240424	9350	2.25	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
81	20240718	090953	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9350	-290	5	-3.01	42084190	4451	24.41	9590	9640	9350	12530	6750	9640	9455.00	1.53	-2226	9893	9766	9623	9496	9353	9695	9425	82	2890	500	6940	10	1	16314464	1525	-52.82	1.24	12	0.03	-177.00	7531.00	14500	20230717	-35.52	9350	20240718	0.00	14400	-35.07	20240424	9350	0.00	20240718	14400	-35.07	20240424	9350	0.00	20240718	3.34	N	251370	500	81 억	249543	N	N	0	N	N
82	20240717	161034	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9640	-50	5	-0.52	174057150	18232	160.13	9750	9750	9480	12590	6790	9690	9546.79	1.57	-6575	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1573	-54.46	1.28	12	0.11	-177.00	7531.00	14500	20230717	-33.52	9480	20240717	1.69	14400	-33.06	20240424	9480	1.69	20240717	14500	-33.52	20230717	9480	1.69	20240717	3.33	N	251370	500	81 억	256446	N	N	0	N	N
83	20240717	151040	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9560	-130	5	-1.34	146100520	15320	134.55	9750	9750	9480	12590	6790	9690	9536.59	1.57	-5957	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1560	-54.01	1.27	12	0.09	-177.00	7531.00	14500	20230717	-34.07	9480	20240717	0.84	14400	-33.61	20240424	9480	0.84	20240717	14500	-34.07	20230717	9480	0.84	20240717	3.33	N	251370	500	81 억	256446	N	N	0	N	N
84	20240717	141036	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9500	-190	5	-1.96	141279950	14814	130.11	9750	9750	9480	12590	6790	9690	9536.92	1.57	-5743	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1550	-53.67	1.26	12	0.09	-177.00	7531.00	14500	20230717	-34.48	9480	20240717	0.21	14400	-34.03	20240424	9480	0.21	20240717	14500	-34.48	20230717	9480	0.21	20240717	3.33	N	251370	500	81 억	256446	N	N	0	N	N
85	20240717	131034	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9540	-150	5	-1.55	109914670	11521	101.19	9750	9750	9480	12590	6790	9690	9540.38	1.57	-4580	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1556	-53.90	1.27	12	0.07	-177.00	7531.00	14500	20230717	-34.21	9480	20240717	0.63	14400	-33.75	20240424	9480	0.63	20240717	14500	-34.21	20230717	9480	0.63	20240717	3.33	N	251370	500	81 억	256446	N	N	0	N	N
86	20240717	121036	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9620	-70	5	-0.72	99526430	10436	91.66	9750	9750	9480	12590	6790	9690	9536.84	1.57	-4154	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1569	-54.35	1.28	12	0.06	-177.00	7531.00	14500	20230717	-33.66	9480	20240717	1.48	14400	-33.19	20240424	9480	1.48	20240717	14500	-33.66	20230717	9480	1.48	20240717	3.33	N	251370	500	81 억	256446	N	N	0	N	N
87	20240717	111037	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9630	-60	5	-0.62	91124720	9563	83.99	9750	9750	9480	12590	6790	9690	9528.88	1.57	-3633	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1571	-54.41	1.28	12	0.06	-177.00	7531.00	14500	20230717	-33.59	9480	20240717	1.58	14400	-33.12	20240424	9480	1.58	20240717	14500	-33.59	20230717	9480	1.58	20240717	3.33	N	251370	500	81 억	256446	N	N	0	N	N
88	20240717	101037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	-170	5	-1.75	33271570	3480	30.56	9750	9750	9520	12590	6790	9690	9560.80	1.57	-1366	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1553	-53.79	1.26	12	0.02	-177.00	7531.00	14500	20230717	-34.34	9480	20240709	0.42	14400	-33.89	20240424	9480	0.42	20240709	14500	-34.34	20230717	9480	0.42	20240709	3.33	N	251370	500	81 억	256446	N	N	0	N	N
89	20240717	090838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9730	40	2	0.41	757480	78	0.69	9750	9750	9690	12590	6790	9690	9711.28	1.57	-51	9823	9756	9653	9586	9483	9790	9620	82	2900	500	6970	10	1	16314464	1587	-54.97	1.29	12	0.00	-177.00	7531.00	14500	20230717	-32.90	9480	20240709	2.64	14400	-32.43	20240424	9480	2.64	20240709	14500	-32.90	20230717	9480	2.64	20240709	3.33	N	251370	500	81 억	256446	N	N	0	N	N
90	20240716	161037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-20	5	-0.21	109461180	11385	150.22	9610	9720	9550	12620	6800	9710	9614.50	1.58	-844	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1581	-54.75	1.29	12	0.07	-177.00	7531.00	14500	20230717	-33.17	9480	20240709	2.22	14400	-32.71	20240424	9480	2.22	20240709	14500	-33.17	20230717	9480	2.22	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
91	20240716	151050	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9660	-50	5	-0.51	99590530	10366	136.77	9610	9720	9550	12620	6800	9710	9607.42	1.58	-493	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1576	-54.58	1.28	12	0.06	-177.00	7531.00	14500	20230717	-33.38	9480	20240709	1.90	14400	-32.92	20240424	9480	1.90	20240709	14500	-33.38	20230717	9480	1.90	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
92	20240716	141044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9570	-140	5	-1.44	95362510	9926	130.97	9610	9720	9550	12620	6800	9710	9607.35	1.58	-511	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1561	-54.07	1.27	12	0.06	-177.00	7531.00	14500	20230717	-34.00	9480	20240709	0.95	14400	-33.54	20240424	9480	0.95	20240709	14500	-34.00	20230717	9480	0.95	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
93	20240716	131044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-30	5	-0.31	58003100	6030	79.56	9610	9720	9590	12620	6800	9710	9619.09	1.58	-798	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1579	-54.69	1.29	12	0.04	-177.00	7531.00	14500	20230717	-33.24	9480	20240709	2.11	14400	-32.78	20240424	9480	2.11	20240709	14500	-33.24	20230717	9480	2.11	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
94	20240716	121042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-110	5	-1.13	53359020	5547	73.19	9610	9720	9590	12620	6800	9710	9619.44	1.58	-406	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1566	-54.24	1.27	12	0.03	-177.00	7531.00	14500	20230717	-33.79	9480	20240709	1.27	14400	-33.33	20240424	9480	1.27	20240709	14500	-33.79	20230717	9480	1.27	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
95	20240716	111043	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-60	5	-0.62	27484480	2854	37.66	9610	9720	9610	12620	6800	9710	9630.16	1.58	-242	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.02	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
96	20240716	101044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-90	5	-0.93	21185680	2199	29.01	9610	9720	9610	12620	6800	9710	9634.23	1.58	-51	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1569	-54.35	1.28	12	0.01	-177.00	7531.00	14500	20230717	-33.66	9480	20240709	1.48	14400	-33.19	20240424	9480	1.48	20240709	14500	-33.66	20230717	9480	1.48	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
97	20240716	091041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-90	5	-0.93	1537870	160	2.11	9610	9690	9610	12620	6800	9710	9611.69	1.58	-18	9970	9840	9710	9580	9450	9775	9515	82	2910	500	6990	10	1	16314464	1569	-54.35	1.28	12	0.00	-177.00	7531.00	14500	20230717	-33.66	9480	20240709	1.48	14400	-33.19	20240424	9480	1.48	20240709	14500	-33.66	20230717	9480	1.48	20240709	3.37	N	251370	500	81 억	257643	N	N	0	N	N
98	20240715	161026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	0	3	0.00	73171220	7577	25.02	9840	9840	9580	12620	6800	9710	9656.98	1.59	-2183	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1584	-54.86	1.29	12	0.05	-177.00	7531.00	14500	20230717	-33.03	9480	20240709	2.43	14400	-32.57	20240424	9480	2.43	20240709	14500	-33.03	20230717	9480	2.43	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
99	20240715	151034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-60	5	-0.62	64006420	6633	21.90	9840	9840	9580	12620	6800	9710	9649.69	1.59	-2004	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.04	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
100	20240715	141031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	10	2	0.10	53707340	5568	18.39	9840	9840	9580	12620	6800	9710	9645.71	1.59	-1984	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1586	-54.92	1.29	12	0.03	-177.00	7531.00	14500	20230717	-32.97	9480	20240709	2.53	14400	-32.50	20240424	9480	2.53	20240709	14500	-32.97	20230717	9480	2.53	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
101	20240715	131033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-40	5	-0.41	45296060	4699	15.52	9840	9840	9580	12620	6800	9710	9639.51	1.59	-1567	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1578	-54.63	1.28	12	0.03	-177.00	7531.00	14500	20230717	-33.31	9480	20240709	2.00	14400	-32.85	20240424	9480	2.00	20240709	14500	-33.31	20230717	9480	2.00	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
102	20240715	121032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-40	5	-0.41	22841410	2372	7.83	9840	9840	9580	12620	6800	9710	9629.60	1.59	-1018	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1578	-54.63	1.28	12	0.01	-177.00	7531.00	14500	20230717	-33.31	9480	20240709	2.00	14400	-32.85	20240424	9480	2.00	20240709	14500	-33.31	20230717	9480	2.00	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
103	20240715	111033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-110	5	-1.13	17977390	1867	6.16	9840	9840	9580	12620	6800	9710	9629.03	1.59	-717	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1566	-54.24	1.27	12	0.01	-177.00	7531.00	14500	20230717	-33.79	9480	20240709	1.27	14400	-33.33	20240424	9480	1.27	20240709	14500	-33.79	20230717	9480	1.27	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
104	20240715	101031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	-100	5	-1.03	15758650	1636	5.40	9840	9840	9580	12620	6800	9710	9632.43	1.59	-703	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1568	-54.29	1.28	12	0.01	-177.00	7531.00	14500	20230717	-33.72	9480	20240709	1.37	14400	-33.26	20240424	9480	1.37	20240709	14500	-33.72	20230717	9480	1.37	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
105	20240715	091032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-60	5	-0.62	4286230	442	1.46	9840	9840	9650	12620	6800	9710	9697.35	1.59	-412	9863	9786	9673	9596	9483	9730	9540	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.00	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.34	N	251370	500	81 억	260130	N	N	0	N	N
106	20240712	161023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	10	2	0.10	291184010	30284	93.08	9750	9750	9560	12610	6790	9700	9615.09	1.58	2296	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1584	-54.86	1.29	12	0.19	-177.00	7531.00	14500	20230717	-33.03	9480	20240709	2.43	14400	-32.57	20240424	9480	2.43	20240709	14500	-33.03	20230717	9480	2.43	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
107	20240712	151030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	10	2	0.10	272906980	28400	87.29	9750	9750	9560	12610	6790	9700	9609.40	1.58	2834	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1584	-54.86	1.29	12	0.17	-177.00	7531.00	14500	20230717	-33.03	9480	20240709	2.43	14400	-32.57	20240424	9480	2.43	20240709	14500	-33.03	20230717	9480	2.43	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
108	20240712	141033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	-90	5	-0.93	244846570	25496	78.36	9750	9750	9560	12610	6790	9700	9603.33	1.58	3236	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1568	-54.29	1.28	12	0.16	-177.00	7531.00	14500	20230717	-33.72	9480	20240709	1.37	14400	-33.26	20240424	9480	1.37	20240709	14500	-33.72	20230717	9480	1.37	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
109	20240712	131027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-100	5	-1.03	211346230	22004	67.63	9750	9750	9560	12610	6790	9700	9604.90	1.58	4008	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1566	-54.24	1.27	12	0.13	-177.00	7531.00	14500	20230717	-33.79	9480	20240709	1.27	14400	-33.33	20240424	9480	1.27	20240709	14500	-33.79	20230717	9480	1.27	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
110	20240712	121029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-60	5	-0.62	193697930	20166	61.98	9750	9750	9560	12610	6790	9700	9605.17	1.58	3513	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1573	-54.46	1.28	12	0.12	-177.00	7531.00	14500	20230717	-33.52	9480	20240709	1.69	14400	-33.06	20240424	9480	1.69	20240709	14500	-33.52	20230717	9480	1.69	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
111	20240712	111026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	-90	5	-0.93	38633430	4010	12.32	9750	9750	9610	12610	6790	9700	9634.27	1.58	-974	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1568	-54.29	1.28	12	0.02	-177.00	7531.00	14500	20230717	-33.72	9480	20240709	1.37	14400	-33.26	20240424	9480	1.37	20240709	14500	-33.72	20230717	9480	1.37	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
112	20240712	101027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-60	5	-0.62	21580290	2239	6.88	9750	9750	9610	12610	6790	9700	9638.36	1.58	16	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1573	-54.46	1.28	12	0.01	-177.00	7531.00	14500	20230717	-33.52	9480	20240709	1.69	14400	-33.06	20240424	9480	1.69	20240709	14500	-33.52	20230717	9480	1.69	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
113	20240712	091024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	50	2	0.52	633750	65	0.20	9750	9750	9750	12610	6790	9700	9750.00	1.58	-11	9893	9796	9703	9606	9513	9750	9560	82	2910	500	6980	10	1	16314464	1591	-55.08	1.29	12	0.00	-177.00	7531.00	14500	20230717	-32.76	9480	20240709	2.85	14400	-32.29	20240424	9480	2.85	20240709	14500	-32.76	20230717	9480	2.85	20240709	3.35	N	251370	500	81 억	258192	N	N	0	N	N
114	20240711	161020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-50	5	-0.51	315048410	32537	201.42	9750	9800	9610	12670	6830	9750	9682.77	1.68	-2853	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1583	-54.80	1.29	12	0.20	-177.00	7531.00	14500	20230717	-33.10	9480	20240709	2.32	14400	-32.64	20240424	9480	2.32	20240709	14500	-33.10	20230717	9480	2.32	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
115	20240711	151026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-100	5	-1.03	286392310	29579	183.11	9750	9800	9610	12670	6830	9750	9682.29	1.68	-1811	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1574	-54.52	1.28	12	0.18	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
116	20240711	141026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-100	5	-1.03	256390560	26464	163.82	9750	9800	9640	12670	6830	9750	9688.28	1.68	619	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1574	-54.52	1.28	12	0.16	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
117	20240711	131024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-70	5	-0.72	213853630	22057	136.54	9750	9800	9670	12670	6830	9750	9695.50	1.68	2944	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1579	-54.69	1.29	12	0.14	-177.00	7531.00	14500	20230717	-33.24	9480	20240709	2.11	14400	-32.78	20240424	9480	2.11	20240709	14500	-33.24	20230717	9480	2.11	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
118	20240711	121024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-60	5	-0.62	174857560	18028	111.60	9750	9800	9680	12670	6830	9750	9699.22	1.68	3769	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1581	-54.75	1.29	12	0.11	-177.00	7531.00	14500	20230717	-33.17	9480	20240709	2.22	14400	-32.71	20240424	9480	2.22	20240709	14500	-33.17	20230717	9480	2.22	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
119	20240711	111020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-50	5	-0.51	167258670	17244	106.75	9750	9800	9680	12670	6830	9750	9699.53	1.68	3821	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1583	-54.80	1.29	12	0.11	-177.00	7531.00	14500	20230717	-33.10	9480	20240709	2.32	14400	-32.64	20240424	9480	2.32	20240709	14500	-33.10	20230717	9480	2.32	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
120	20240711	101022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-60	5	-0.62	134745470	13891	85.99	9750	9800	9680	12670	6830	9750	9700.20	1.68	3396	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1581	-54.75	1.29	12	0.09	-177.00	7531.00	14500	20230717	-33.17	9480	20240709	2.22	14400	-32.71	20240424	9480	2.22	20240709	14500	-33.17	20230717	9480	2.22	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
121	20240711	091020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-50	5	-0.51	17124230	1763	10.91	9750	9800	9690	12670	6830	9750	9713.12	1.68	143	9856	9802	9696	9642	9536	9830	9670	82	2920	500	7020	10	1	16314464	1583	-54.80	1.29	12	0.01	-177.00	7531.00	14500	20230717	-33.10	9480	20240709	2.32	14400	-32.64	20240424	9480	2.32	20240709	14500	-33.10	20230717	9480	2.32	20240709	3.38	N	251370	500	81 억	273714	N	N	0	N	N
122	20240710	161016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	30	2	0.31	156034540	16153	25.50	9670	9750	9590	12630	6810	9720	9659.60	1.68	1301	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1591	-55.08	1.29	12	0.10	-177.00	7531.00	14500	20230717	-32.76	9480	20240709	2.85	14400	-32.29	20240424	9480	2.85	20240709	14500	-32.76	20230717	9480	2.85	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
123	20240710	151020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-30	5	-0.31	132484870	13732	21.68	9670	9700	9590	12630	6810	9720	9647.89	1.68	1365	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1581	-54.75	1.29	12	0.08	-177.00	7531.00	14500	20230717	-33.17	9480	20240709	2.22	14400	-32.71	20240424	9480	2.22	20240709	14500	-33.17	20230717	9480	2.22	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
124	20240710	141020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-70	5	-0.72	111452860	11555	18.24	9670	9700	9590	12630	6810	9720	9645.42	1.68	641	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.07	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
125	20240710	131019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-70	5	-0.72	102096320	10586	16.71	9670	9700	9590	12630	6810	9720	9644.47	1.68	353	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.06	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
126	20240710	121017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-70	5	-0.72	90690400	9405	14.85	9670	9700	9590	12630	6810	9720	9642.79	1.68	43	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.06	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
127	20240710	111019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-70	5	-0.72	52660830	5459	8.62	9670	9700	9590	12630	6810	9720	9646.61	1.68	-316	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1574	-54.52	1.28	12	0.03	-177.00	7531.00	14500	20230717	-33.45	9480	20240709	1.79	14400	-32.99	20240424	9480	1.79	20240709	14500	-33.45	20230717	9480	1.79	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
128	20240710	101014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-30	5	-0.31	35471090	3679	5.81	9670	9700	9590	12630	6810	9720	9641.50	1.68	-316	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1581	-54.75	1.29	12	0.02	-177.00	7531.00	14500	20230717	-33.17	9480	20240709	2.22	14400	-32.71	20240424	9480	2.22	20240709	14500	-33.17	20230717	9480	2.22	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
129	20240710	091020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-40	5	-0.41	5994030	621	0.98	9670	9680	9590	12630	6810	9720	9652.22	1.68	-381	9880	9800	9640	9560	9400	9840	9600	82	2910	500	6990	10	1	16314464	1579	-54.69	1.29	12	0.00	-177.00	7531.00	14500	20230717	-33.24	9480	20240709	2.11	14400	-32.78	20240424	9480	2.11	20240709	14500	-33.24	20230717	9480	2.11	20240709	3.24	N	251370	500	81 억	273393	N	N	1	N	N
130	20240709	161013	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9720	10	2	0.10	605889340	63354	125.73	9710	9720	9480	12620	6800	9710	9563.54	1.77	-23826	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1586	-54.92	1.29	12	0.39	-177.00	7531.00	14500	20230717	-32.97	9480	20240709	2.53	14400	-32.50	20240424	9480	2.53	20240709	14500	-32.97	20230717	9480	2.53	20240709	3.22	N	251370	500	81 억	288782	N	N	1	N	N
131	20240709	151019	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9520	-190	5	-1.96	542118590	56778	112.68	9710	9720	9480	12620	6800	9710	9548.04	1.77	-21549	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1553	-53.79	1.26	12	0.35	-177.00	7531.00	14500	20230717	-34.34	9480	20240709	0.42	14400	-33.89	20240424	9480	0.42	20240709	14500	-34.34	20230717	9480	0.42	20240709	3.22	N	251370	500	81 억	288782	N	N	0	N	N
132	20240709	141018	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9500	-210	5	-2.16	454797180	47618	94.50	9710	9720	9480	12620	6800	9710	9550.95	1.77	-20055	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1550	-53.67	1.26	12	0.29	-177.00	7531.00	14500	20230717	-34.48	9480	20240709	0.21	14400	-34.03	20240424	9480	0.21	20240709	14500	-34.48	20230717	9480	0.21	20240709	3.22	N	251370	500	81 억	288782	N	N	0	N	N
133	20240709	131021	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9520	-190	5	-1.96	360243890	37672	74.76	9710	9720	9480	12620	6800	9710	9562.64	1.77	-17292	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1553	-53.79	1.26	12	0.23	-177.00	7531.00	14500	20230717	-34.34	9480	20240709	0.42	14400	-33.89	20240424	9480	0.42	20240709	14500	-34.34	20230717	9480	0.42	20240709	3.22	N	251370	500	81 억	288782	N	N	0	N	N
134	20240709	121022	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9540	-170	5	-1.75	318190950	33263	66.01	9710	9720	9480	12620	6800	9710	9565.91	1.77	-15532	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1556	-53.90	1.27	12	0.20	-177.00	7531.00	14500	20230717	-34.21	9480	20240709	0.63	14400	-33.75	20240424	9480	0.63	20240709	14500	-34.21	20230717	9480	0.63	20240709	3.22	N	251370	500	81 억	288782	N	N	0	N	N
135	20240709	111023	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9510	-200	5	-2.06	229529520	23958	47.55	9710	9720	9480	12620	6800	9710	9580.50	1.77	-13285	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1552	-53.73	1.26	12	0.15	-177.00	7531.00	14500	20230717	-34.41	9480	20240709	0.32	14400	-33.96	20240424	9480	0.32	20240709	14500	-34.41	20230717	9480	0.32	20240709	3.22	N	251370	500	81 억	288782	N	N	0	N	N
136	20240709	101019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-40	5	-0.41	52542280	5423	10.76	9710	9720	9650	12620	6800	9710	9688.78	1.77	304	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1578	-54.63	1.28	12	0.03	-177.00	7531.00	14500	20230717	-33.31	9500	20240705	1.79	14400	-32.85	20240424	9500	1.79	20240705	14500	-33.31	20230717	9500	1.79	20240705	3.22	N	251370	500	81 억	288782	N	N	0	N	N
137	20240709	091016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-40	5	-0.41	13161920	1361	2.70	9710	9710	9650	12620	6800	9710	9670.77	1.77	826	9883	9796	9683	9596	9483	9840	9640	82	2910	500	6990	10	1	16314464	1578	-54.63	1.28	12	0.01	-177.00	7531.00	14500	20230717	-33.31	9500	20240705	1.79	14400	-32.85	20240424	9500	1.79	20240705	14500	-33.31	20230717	9500	1.79	20240705	3.22	N	251370	500	81 억	288782	N	N	0	N	N
138	20240708	161010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	-10	5	-0.10	488739860	50386	30.23	9700	9770	9570	12630	6810	9720	9699.90	1.94	8270	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1584	-54.86	1.29	12	0.31	-177.00	7531.00	14500	20230717	-33.03	9500	20240705	2.21	14400	-32.57	20240424	9500	2.21	20240705	14500	-33.03	20230717	9500	2.21	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
139	20240708	151012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-30	5	-0.31	471397170	48599	29.16	9700	9770	9570	12630	6810	9720	9699.73	1.94	8248	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1581	-54.75	1.29	12	0.30	-177.00	7531.00	14500	20230717	-33.17	9500	20240705	2.00	14400	-32.71	20240424	9500	2.00	20240705	14500	-33.17	20230717	9500	2.00	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
140	20240708	141015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-20	5	-0.21	443626910	45736	27.44	9700	9770	9570	12630	6810	9720	9699.73	1.94	8630	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1583	-54.80	1.29	12	0.28	-177.00	7531.00	14500	20230717	-33.10	9500	20240705	2.11	14400	-32.64	20240424	9500	2.11	20240705	14500	-33.10	20230717	9500	2.11	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
141	20240708	131010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-20	5	-0.21	382073210	39390	23.63	9700	9770	9570	12630	6810	9720	9699.75	1.94	7894	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1583	-54.80	1.29	12	0.24	-177.00	7531.00	14500	20230717	-33.10	9500	20240705	2.11	14400	-32.64	20240424	9500	2.11	20240705	14500	-33.10	20230717	9500	2.11	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
142	20240708	121012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-20	5	-0.21	85253040	8790	5.27	9700	9770	9570	12630	6810	9720	9698.87	1.94	1982	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1583	-54.80	1.29	12	0.05	-177.00	7531.00	14500	20230717	-33.10	9500	20240705	2.11	14400	-32.64	20240424	9500	2.11	20240705	14500	-33.10	20230717	9500	2.11	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
143	20240708	111009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-80	5	-0.82	65863060	6791	4.07	9700	9770	9570	12630	6810	9720	9698.58	1.94	1336	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1573	-54.46	1.28	12	0.04	-177.00	7531.00	14500	20230717	-33.52	9500	20240705	1.47	14400	-33.06	20240424	9500	1.47	20240705	14500	-33.52	20230717	9500	1.47	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
144	20240708	101010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	20	2	0.21	20252020	2094	1.26	9700	9750	9570	12630	6810	9720	9671.45	1.94	-748	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1589	-55.03	1.29	12	0.01	-177.00	7531.00	14500	20230717	-32.83	9500	20240705	2.53	14400	-32.36	20240424	9500	2.53	20240705	14500	-32.83	20230717	9500	2.53	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
145	20240708	091009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-100	5	-1.03	2770170	286	0.17	9700	9700	9620	12630	6810	9720	9685.91	1.94	-229	10160	9940	9720	9500	9280	9830	9390	82	2910	500	6990	10	1	16314464	1569	-54.35	1.28	12	0.00	-177.00	7531.00	14500	20230717	-33.66	9500	20240705	1.26	14400	-33.19	20240424	9500	1.26	20240705	14500	-33.66	20230717	9500	1.26	20240705	3.24	N	251370	500	81 억	316946	N	N	1	N	N
146	20240705	161004	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9720	-140	5	-1.42	824665690	85504	26.57	9940	9940	9500	12810	6910	9860	9644.75	2.06	-14140	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1586	-54.92	1.29	12	0.52	-177.00	7531.00	14500	20230717	-32.97	9500	20240705	2.32	14400	-32.50	20240424	9500	2.32	20240705	14500	-32.97	20230717	9500	2.32	20240705	3.20	N	251370	500	81 억	335269	N	N	1	N	N
147	20240705	151008	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9550	-310	5	-3.14	719511200	74510	23.15	9940	9940	9530	12810	6910	9860	9656.57	2.06	-13498	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1558	-53.95	1.27	12	0.46	-177.00	7531.00	14500	20230717	-34.14	9530	20240705	0.21	14400	-33.68	20240424	9530	0.21	20240705	14500	-34.14	20230717	9530	0.21	20240705	3.20	N	251370	500	81 억	335269	N	N	1	N	N
148	20240705	141010	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9560	-300	5	-3.04	594276370	61411	19.08	9940	9940	9530	12810	6910	9860	9677.03	2.06	-12501	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1560	-54.01	1.27	12	0.38	-177.00	7531.00	14500	20230717	-34.07	9530	20240705	0.31	14400	-33.61	20240424	9530	0.31	20240705	14500	-34.07	20230717	9530	0.31	20240705	3.20	N	251370	500	81 억	335269	N	N	1	N	N
149	20240705	131007	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9590	-270	5	-2.74	522862380	53948	16.76	9940	9940	9530	12810	6910	9860	9691.97	2.06	-12366	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1565	-54.18	1.27	12	0.33	-177.00	7531.00	14500	20230717	-33.86	9530	20240705	0.63	14400	-33.40	20240424	9530	0.63	20240705	14500	-33.86	20230717	9530	0.63	20240705	3.20	N	251370	500	81 억	335269	N	N	1	N	N
150	20240705	121008	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9680	-180	5	-1.83	461614780	47578	14.78	9940	9940	9530	12810	6910	9860	9702.27	2.06	-11615	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1579	-54.69	1.29	12	0.29	-177.00	7531.00	14500	20230717	-33.24	9530	20240705	1.57	14400	-32.78	20240424	9530	1.57	20240705	14500	-33.24	20230717	9530	1.57	20240705	3.20	N	251370	500	81 억	335269	N	N	1	N	N
151	20240705	111004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9770	-90	5	-0.91	153136980	15610	4.85	9940	9940	9700	12810	6910	9860	9810.18	2.06	-4856	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1594	-55.20	1.30	12	0.10	-177.00	7531.00	14500	20230717	-32.62	9590	20240117	1.88	14400	-32.15	20240424	9590	1.88	20240117	14500	-32.62	20230717	9590	1.88	20240117	3.20	N	251370	500	81 억	335269	N	N	1	N	N
152	20240705	101005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9850	-10	5	-0.10	80259470	8142	2.53	9940	9940	9750	12810	6910	9860	9857.46	2.06	-3310	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1607	-55.65	1.31	12	0.05	-177.00	7531.00	14500	20230717	-32.07	9590	20240117	2.71	14400	-31.60	20240424	9590	2.71	20240117	14500	-32.07	20230717	9590	2.71	20240117	3.20	N	251370	500	81 억	335269	N	N	1	N	N
153	20240705	091006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	-50	5	-0.51	29330720	2970	0.92	9940	9940	9800	12810	6910	9860	9875.66	2.06	-2050	10300	10080	9910	9690	9520	9995	9605	82	2950	500	7090	10	1	16314464	1600	-55.42	1.30	12	0.02	-177.00	7531.00	14500	20230717	-32.34	9590	20240117	2.29	14400	-31.88	20240424	9590	2.29	20240117	14500	-32.34	20230717	9590	2.29	20240117	3.20	N	251370	500	81 억	335269	N	N	1	N	N
154	20240704	161001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9860	-270	5	-2.67	629205040	63767	191.78	9980	10130	9740	13160	7100	10130	9867.25	1.47	-15674	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1609	-55.71	1.31	12	0.39	-177.00	7531.00	14500	20230717	-32.00	9590	20240117	2.82	14400	-31.53	20240424	9590	2.82	20240117	14500	-32.00	20230717	9590	2.82	20240117	3.20	N	251370	500	81 억	239426	N	N	1	N	N
155	20240704	151005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9790	-340	5	-3.36	572966050	58049	174.58	9980	10130	9740	13160	7100	10130	9870.39	1.47	-12505	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1597	-55.31	1.30	12	0.36	-177.00	7531.00	14500	20230717	-32.48	9590	20240117	2.09	14400	-32.01	20240424	9590	2.09	20240117	14500	-32.48	20230717	9590	2.09	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
156	20240704	141004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	-260	5	-2.57	295881590	29835	89.73	9980	10130	9860	13160	7100	10130	9917.26	1.47	-5737	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1610	-55.76	1.31	12	0.18	-177.00	7531.00	14500	20230717	-31.93	9590	20240117	2.92	14400	-31.46	20240424	9590	2.92	20240117	14500	-31.93	20230717	9590	2.92	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
157	20240704	131004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9920	-210	5	-2.07	229797310	23162	69.66	9980	10130	9860	13160	7100	10130	9921.31	1.47	-5099	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1618	-56.05	1.32	12	0.14	-177.00	7531.00	14500	20230717	-31.59	9590	20240117	3.44	14400	-31.11	20240424	9590	3.44	20240117	14500	-31.59	20230717	9590	3.44	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
158	20240704	121004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9890	-240	5	-2.37	200964430	20262	60.94	9980	10130	9860	13160	7100	10130	9918.29	1.47	-4240	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1614	-55.88	1.31	12	0.12	-177.00	7531.00	14500	20230717	-31.79	9590	20240117	3.13	14400	-31.32	20240424	9590	3.13	20240117	14500	-31.79	20230717	9590	3.13	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
159	20240704	111002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	-230	5	-2.27	188423440	18994	57.12	9980	10130	9860	13160	7100	10130	9920.16	1.47	-3454	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1615	-55.93	1.31	12	0.12	-177.00	7531.00	14500	20230717	-31.72	9590	20240117	3.23	14400	-31.25	20240424	9590	3.23	20240117	14500	-31.72	20230717	9590	3.23	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
160	20240704	101002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9950	-180	5	-1.78	119949490	12075	36.32	9980	10130	9890	13160	7100	10130	9933.71	1.47	-1393	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1623	-56.21	1.32	12	0.07	-177.00	7531.00	14500	20230717	-31.38	9590	20240117	3.75	14400	-30.90	20240424	9590	3.75	20240117	14500	-31.38	20230717	9590	3.75	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
161	20240704	091004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9930	-200	5	-1.97	33619990	3376	10.15	9980	10130	9910	13160	7100	10130	9958.53	1.47	-438	10463	10296	10113	9946	9763	10205	9855	82	3030	500	7290	10	1	16314464	1620	-56.10	1.32	12	0.02	-177.00	7531.00	14500	20230717	-31.52	9590	20240117	3.55	14400	-31.04	20240424	9590	3.55	20240117	14500	-31.52	20230717	9590	3.55	20240117	3.20	N	251370	500	81 억	239426	N	N	0	N	N
162	20240703	160958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	-50	5	-0.49	332624550	33250	122.86	10280	10280	9930	13230	7130	10180	10003.75	1.55	-10491	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1653	-57.23	1.35	12	0.20	-177.00	7531.00	14500	20230717	-30.14	9590	20240117	5.63	14400	-29.65	20240424	9590	5.63	20240117	14500	-30.14	20230717	9590	5.63	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
163	20240703	151002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9970	-210	5	-2.06	279046950	27919	103.16	10280	10280	9930	13230	7130	10180	9994.88	1.55	-9889	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1627	-56.33	1.32	12	0.17	-177.00	7531.00	14500	20230717	-31.24	9590	20240117	3.96	14400	-30.76	20240424	9590	3.96	20240117	14500	-31.24	20230717	9590	3.96	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
164	20240703	141001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9960	-220	5	-2.16	249962170	25003	92.39	10280	10280	9930	13230	7130	10180	9997.29	1.55	-9954	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1625	-56.27	1.32	12	0.15	-177.00	7531.00	14500	20230717	-31.31	9590	20240117	3.86	14400	-30.83	20240424	9590	3.86	20240117	14500	-31.31	20230717	9590	3.86	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
165	20240703	131001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	-140	5	-1.38	176624430	17640	65.18	10280	10280	9950	13230	7130	10180	10012.72	1.55	-8437	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1638	-56.72	1.33	12	0.11	-177.00	7531.00	14500	20230717	-30.76	9590	20240117	4.69	14400	-30.28	20240424	9590	4.69	20240117	14500	-30.76	20230717	9590	4.69	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
166	20240703	121000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-170	5	-1.67	166498250	16629	61.45	10280	10280	9950	13230	7130	10180	10012.52	1.55	-8090	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1633	-56.55	1.33	12	0.10	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
167	20240703	111003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-170	5	-1.67	159336100	15914	58.80	10280	10280	9950	13230	7130	10180	10012.32	1.55	-7842	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1633	-56.55	1.33	12	0.10	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
168	20240703	101003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	-170	5	-1.67	88149270	8783	32.45	10280	10280	10010	13230	7130	10180	10036.35	1.55	-3077	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1633	-56.55	1.33	12	0.05	-177.00	7531.00	14500	20230717	-30.97	9590	20240117	4.38	14400	-30.49	20240424	9590	4.38	20240117	14500	-30.97	20230717	9590	4.38	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
169	20240703	090959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	-150	5	-1.47	37003900	3681	13.60	10280	10280	10020	13230	7130	10180	10052.68	1.55	-1060	10640	10410	10210	9980	9780	10310	9880	82	3050	500	7320	10	1	16314464	1636	-56.67	1.33	12	0.02	-177.00	7531.00	14500	20230717	-30.83	9590	20240117	4.59	14400	-30.35	20240424	9590	4.59	20240117	14500	-30.83	20230717	9590	4.59	20240117	3.21	N	251370	500	81 억	252320	N	N	0	N	N
170	20240702	160957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-300	5	-2.86	274057060	27062	329.26	10330	10440	10010	13620	7340	10480	10127.01	1.61	-8127	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1661	-57.51	1.35	12	0.17	-177.00	7531.00	14500	20230717	-29.79	9590	20240117	6.15	14400	-29.31	20240424	9590	6.15	20240117	14500	-29.79	20230717	9590	6.15	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
171	20240702	150958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	-410	5	-3.91	221584740	21887	266.30	10330	10440	10010	13620	7340	10480	10124.03	1.61	-5763	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1643	-56.89	1.34	12	0.13	-177.00	7531.00	14500	20230717	-30.55	9590	20240117	5.01	14400	-30.07	20240424	9590	5.01	20240117	14500	-30.55	20230717	9590	5.01	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
172	20240702	140959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	-410	5	-3.91	194774170	19218	233.82	10330	10440	10010	13620	7340	10480	10134.99	1.61	-5927	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1643	-56.89	1.34	12	0.12	-177.00	7531.00	14500	20230717	-30.55	9590	20240117	5.01	14400	-30.07	20240424	9590	5.01	20240117	14500	-30.55	20230717	9590	5.01	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
173	20240702	130959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-310	5	-2.96	157152930	15468	188.20	10330	10440	10070	13620	7340	10480	10159.87	1.61	-6594	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1659	-57.46	1.35	12	0.09	-177.00	7531.00	14500	20230717	-29.86	9590	20240117	6.05	14400	-29.37	20240424	9590	6.05	20240117	14500	-29.86	20230717	9590	6.05	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
174	20240702	121000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-330	5	-3.15	94532560	9281	112.92	10330	10440	10130	13620	7340	10480	10185.60	1.61	-3675	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1656	-57.34	1.35	12	0.06	-177.00	7531.00	14500	20230717	-30.00	9590	20240117	5.84	14400	-29.51	20240424	9590	5.84	20240117	14500	-30.00	20230717	9590	5.84	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
175	20240702	110958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-260	5	-2.48	91161340	8949	108.88	10330	10440	10130	13620	7340	10480	10186.76	1.61	-3734	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1667	-57.74	1.36	12	0.05	-177.00	7531.00	14500	20230717	-29.52	9590	20240117	6.57	14400	-29.03	20240424	9590	6.57	20240117	14500	-29.52	20230717	9590	6.57	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
176	20240702	100958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-270	5	-2.58	57481340	5631	68.51	10330	10440	10130	13620	7340	10480	10208.02	1.61	-3283	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1666	-57.68	1.36	12	0.03	-177.00	7531.00	14500	20230717	-29.59	9590	20240117	6.47	14400	-29.10	20240424	9590	6.47	20240117	14500	-29.59	20230717	9590	6.47	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
177	20240702	090959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-270	5	-2.58	10487690	1016	12.36	10330	10340	10210	13620	7340	10480	10322.53	1.61	-354	10686	10582	10396	10292	10106	10490	10200	82	3140	500	7540	10	1	16314464	1666	-57.68	1.36	12	0.01	-177.00	7531.00	14500	20230717	-29.59	9590	20240117	6.47	14400	-29.10	20240424	9590	6.47	20240117	14500	-29.59	20230717	9590	6.47	20240117	3.21	N	251370	500	81 억	262504	N	N	0	N	N
178	20240701	160955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-10	5	-0.10	84380910	8177	23.67	10500	10500	10210	13630	7350	10490	10314.15	1.63	-2706	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1710	-59.21	1.39	12	0.05	-177.00	7531.00	14500	20230717	-27.72	9590	20240117	9.28	14400	-27.22	20240424	9590	9.28	20240117	14500	-27.72	20230717	9590	9.28	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
179	20240701	150957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-210	5	-2.00	64905660	6301	18.24	10500	10500	10210	13630	7350	10490	10300.85	1.63	-2006	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1677	-58.08	1.37	12	0.04	-177.00	7531.00	14500	20230717	-29.10	9590	20240117	7.19	14400	-28.61	20240424	9590	7.19	20240117	14500	-29.10	20230717	9590	7.19	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
180	20240701	140956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	-250	5	-2.38	55765230	5412	15.67	10500	10500	10210	13630	7350	10490	10304.00	1.63	-1540	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1671	-57.85	1.36	12	0.03	-177.00	7531.00	14500	20230717	-29.38	9590	20240117	6.78	14400	-28.89	20240424	9590	6.78	20240117	14500	-29.38	20230717	9590	6.78	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
181	20240701	130956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-200	5	-1.91	48315280	4688	13.57	10500	10500	10210	13630	7350	10490	10306.16	1.63	-1423	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1679	-58.14	1.37	12	0.03	-177.00	7531.00	14500	20230717	-29.03	9590	20240117	7.30	14400	-28.54	20240424	9590	7.30	20240117	14500	-29.03	20230717	9590	7.30	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
182	20240701	120956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	-190	5	-1.81	45328680	4398	12.73	10500	10500	10210	13630	7350	10490	10306.66	1.63	-1385	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1680	-58.19	1.37	12	0.03	-177.00	7531.00	14500	20230717	-28.97	9590	20240117	7.40	14400	-28.47	20240424	9590	7.40	20240117	14500	-28.97	20230717	9590	7.40	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
183	20240701	110953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	-250	5	-2.38	37581600	3645	10.55	10500	10500	10210	13630	7350	10490	10310.45	1.63	-1166	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1671	-57.85	1.36	12	0.02	-177.00	7531.00	14500	20230717	-29.38	9590	20240117	6.78	14400	-28.89	20240424	9590	6.78	20240117	14500	-29.38	20230717	9590	6.78	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
184	20240701	100953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	-180	5	-1.72	26871980	2600	7.53	10500	10500	10240	13630	7350	10490	10335.38	1.63	-824	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1682	-58.25	1.37	12	0.02	-177.00	7531.00	14500	20230717	-28.90	9590	20240117	7.51	14400	-28.40	20240424	9590	7.51	20240117	14500	-28.90	20230717	9590	7.51	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N
185	20240701	090951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	-160	5	-1.53	6178260	594	1.72	10500	10500	10330	13630	7350	10490	10401.11	1.63	-14	10736	10612	10366	10242	9996	10675	10305	82	3140	500	7550	10	1	16314464	1685	-58.36	1.37	12	0.00	-177.00	7531.00	14500	20230717	-28.76	9590	20240117	7.72	14400	-28.26	20240424	9590	7.72	20240117	14500	-28.76	20230717	9590	7.72	20240117	3.23	N	251370	500	81 억	266159	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History